date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-30,20.25,20.5,19.75,20.0,33800,0.0956285327129838,0.0968091318822799,0.0932673343743916,0.0944479335436877,7157382.64074682,0.0,1.0
1990-04-02,20.5,20.5,19.5,20.0,12600,0.0968091318822799,0.0968091318822799,0.0920867352050956,0.0944479335436877,2668136.72406538,0.0,1.0
1990-04-03,21.0,21.0,20.0,20.5,47500,0.0991703302208721,0.0991703302208721,0.0944479335436877,0.0968091318822799,10058451.9359608,0.0,1.0
1990-04-04,20.5,21.5,20.5,21.0,82600,0.0968091318822799,0.101531528559464,0.0968091318822799,0.0991703302208721,17491118.5244286,0.0,1.0
1990-04-05,21.0,21.0,20.5,21.0,25100,0.0991703302208721,0.0991703302208721,0.0968091318822799,0.0991703302208721,5315097.75984453,0.0,1.0
1990-04-06,20.75,21.0,20.5,21.0,3200,0.097989731051576,0.0991703302208721,0.0968091318822799,0.0991703302208721,677622.025159463,0.0,1.0
1990-04-09,21.25,21.75,20.75,21.0,29300,0.100350929390168,0.10271212772876,0.097989731051576,0.0991703302208721,6204476.66786634,0.0,1.0
1990-04-10,21.5,21.5,21.25,21.25,26900,0.101531528559464,0.101531528559464,0.100350929390168,0.100350929390168,5696260.14899675,0.0,1.0
1990-04-11,21.25,21.75,21.25,21.5,54100,0.100350929390168,0.10271212772876,0.100350929390168,0.101531528559464,11456047.3628522,0.0,1.0
1990-04-12,21.5,21.5,21.25,21.5,26900,0.101531528559464,0.101531528559464,0.100350929390168,0.101531528559464,5696260.14899675,0.0,1.0
1990-04-16,22.0,22.75,21.0,21.0,60300,0.103892726898057,0.107434524405945,0.0991703302208721,0.0991703302208721,12768940.0365986,0.0,1.0
1990-04-17,22.0,23.25,22.0,22.5,78300,0.103892726898057,0.109795722744537,0.103892726898057,0.106253925236649,16580563.9281205,0.0,1.0
1990-04-18,22.25,22.5,22.0,22.0,36500,0.105073326067353,0.106253925236649,0.103892726898057,0.103892726898057,7729126.22447509,0.0,1.0
1990-04-19,22.5,22.5,22.0,22.0,10000,0.106253925236649,0.106253925236649,0.103892726898057,0.103892726898057,2117568.82862331,0.0,1.0
1990-04-20,21.5,22.5,21.38,22.0,174600,0.101531528559464,0.106253925236649,0.100964840958202,0.103892726898057,36972751.7477633,0.0,1.0
1990-04-23,21.25,21.5,20.75,21.5,22400,0.100350929390168,0.101531528559464,0.097989731051576,0.101531528559464,4743354.17611625,0.0,1.0
1990-04-24,21.25,21.5,21.0,21.25,33800,0.100350929390168,0.101531528559464,0.0991703302208721,0.100350929390168,7157382.64074684,0.0,1.0
1990-04-25,21.5,22.0,21.0,21.25,48200,0.101531528559464,0.103892726898057,0.0991703302208721,0.100350929390168,10206681.7539644,0.0,1.0
1990-04-26,22.0,22.0,21.5,22.0,58700,0.103892726898057,0.103892726898057,0.101531528559464,0.103892726898057,12430129.0240188,0.0,1.0
1990-04-27,21.75,22.0,21.5,22.0,8800,0.10271212772876,0.103892726898057,0.101531528559464,0.103892726898057,1863460.56918853,0.0,1.0
1990-04-30,21.75,21.75,21.5,21.75,3700,0.10271212772876,0.10271212772876,0.101531528559464,0.10271212772876,783500.466590632,0.0,1.0
1990-05-01,21.75,22.25,21.5,21.75,30700,0.10271212772876,0.105073326067353,0.101531528559464,0.10271212772876,6500936.30387362,0.0,1.0
1990-05-02,22.13,22.25,21.75,22.25,56500,0.10450663846609,0.105073326067353,0.10271212772876,0.105073326067353,11964263.8817218,0.0,1.0
1990-05-03,22.25,22.75,22.0,22.25,26700,0.105073326067353,0.107434524405945,0.103892726898057,0.105073326067353,5653908.77242424,0.0,1.0
1990-05-04,22.75,22.75,22.25,22.25,12500,0.107434524405945,0.107434524405945,0.105073326067353,0.105073326067353,2646961.03577915,0.0,1.0
1990-05-07,23.0,23.5,22.25,22.75,83200,0.108615123575241,0.110976321913833,0.105073326067353,0.107434524405945,17618172.654146,0.0,1.0
1990-05-08,23.75,24.0,22.75,23.5,117400,0.112156921083129,0.113337520252425,0.107434524405945,0.110976321913833,24860258.0480378,0.0,1.0
1990-05-09,23.75,23.75,23.0,23.25,28400,0.112156921083129,0.112156921083129,0.108615123575241,0.109795722744537,6013895.47329024,0.0,1.0
1990-05-10,23.62,24.25,23.25,23.75,90500,0.111543009515095,0.114518119421721,0.109795722744537,0.112156921083129,19163997.8990411,0.0,1.0
1990-05-11,24.75,25.5,23.5,24.0,95900,0.116879317760314,0.120421115268202,0.110976321913833,0.113337520252425,20307485.0664976,0.0,1.0
1990-05-14,24.75,25.0,24.5,24.75,73800,0.116879317760314,0.11805991692961,0.115698718591017,0.116879317760314,15627657.95524,0.0,1.0
1990-05-15,25.0,25.0,24.75,25.0,14300,0.11805991692961,0.11805991692961,0.116879317760314,0.11805991692961,3028123.42493134,0.0,1.0
1990-05-16,25.0,25.0,24.75,24.75,14500,0.11805991692961,0.11805991692961,0.116879317760314,0.116879317760314,3070474.80150381,0.0,1.0
1990-05-17,25.0,25.5,24.75,24.75,13000,0.11805991692961,0.120421115268202,0.116879317760314,0.116879317760314,2752839.47721031,0.0,1.0
1990-05-18,25.25,25.5,25.0,25.5,16300,0.119240516098906,0.120421115268202,0.11805991692961,0.120421115268202,3451637.190656,0.0,1.0
1990-05-21,24.75,25.25,24.75,25.25,24700,0.116879317760314,0.119240516098906,0.116879317760314,0.119240516098906,5230395.00669958,0.0,1.0
1990-05-22,25.0,25.25,24.75,24.75,4200,0.11805991692961,0.119240516098906,0.116879317760314,0.116879317760314,889378.908021792,0.0,1.0
1990-05-23,24.5,25.0,24.5,24.75,13300,0.115698718591017,0.11805991692961,0.115698718591017,0.116879317760314,2816366.54206903,0.0,1.0
1990-05-24,23.75,25.0,23.75,24.5,34600,0.112156921083129,0.11805991692961,0.112156921083129,0.115698718591017,7326788.1470367,0.0,1.0
1990-05-25,22.75,24.25,22.0,23.75,83100,0.107434524405945,0.114518119421721,0.103892726898057,0.112156921083129,17596996.9658598,0.0,1.0
1990-05-29,23.0,23.0,22.5,22.75,62800,0.108615123575241,0.108615123575241,0.106253925236649,0.107434524405945,13298332.2437544,0.0,1.0
1990-05-30,24.0,24.5,22.75,22.75,56700,0.113337520252425,0.115698718591017,0.107434524405945,0.107434524405945,12006615.2582943,0.0,1.0
1990-05-31,23.0,24.5,23.0,24.5,90900,0.108615123575241,0.115698718591017,0.108615123575241,0.115698718591017,19248700.652186,0.0,1.0
1990-06-01,22.13,23.5,22.0,23.5,82100,0.10450663846609,0.110976321913833,0.103892726898057,0.110976321913833,17385240.0829975,0.0,1.0
1990-06-04,21.62,22.5,21.5,22.5,93400,0.102098216160726,0.106253925236649,0.101531528559464,0.106253925236649,19778092.8593419,0.0,1.0
1990-06-05,22.25,22.25,21.5,21.5,23000,0.105073326067353,0.105073326067353,0.101531528559464,0.101531528559464,4870408.30583362,0.0,1.0
1990-06-06,22.25,22.25,21.75,22.25,25200,0.105073326067353,0.105073326067353,0.10271212772876,0.105073326067353,5336273.44813075,0.0,1.0
1990-06-07,22.5,22.5,22.0,22.25,18700,0.106253925236649,0.106253925236649,0.103892726898057,0.105073326067353,3959853.7095256,0.0,1.0
1990-06-08,22.25,22.75,22.0,22.75,20600,0.105073326067353,0.107434524405945,0.103892726898057,0.107434524405945,4362191.78696402,0.0,1.0
1990-06-11,22.38,22.5,22.25,22.25,66600,0.105687237635387,0.106253925236649,0.105073326067353,0.105073326067353,14103008.3986313,0.0,1.0
1990-06-12,22.75,23.0,22.25,23.0,9700,0.107434524405945,0.108615123575241,0.105073326067353,0.108615123575241,2054041.76376462,0.0,1.0
1990-06-13,22.25,22.75,22.25,22.75,46600,0.105073326067353,0.107434524405945,0.105073326067353,0.107434524405945,9867870.74138463,0.0,1.0
1990-06-14,22.25,22.5,22.0,22.5,43800,0.105073326067353,0.106253925236649,0.103892726898057,0.106253925236649,9274951.4693701,0.0,1.0
1990-06-15,21.38,22.0,21.25,22.0,19800,0.100964840958202,0.103892726898057,0.100350929390168,0.103892726898057,4192786.28067418,0.0,1.0
1990-06-18,20.5,21.5,20.5,21.5,22900,0.0968091318822799,0.101531528559464,0.0968091318822799,0.101531528559464,4849232.6175474,0.0,1.0
1990-06-19,20.5,21.25,20.5,20.5,56100,0.0968091318822799,0.100350929390168,0.0968091318822799,0.0968091318822799,11879561.1285768,0.0,1.0
1990-06-20,20.5,20.75,20.25,20.5,108600,0.0968091318822799,0.097989731051576,0.0956285327129838,0.0968091318822799,22996797.4788493,0.0,1.0
1990-06-21,20.5,21.0,20.5,20.5,61100,0.0968091318822799,0.0991703302208721,0.0968091318822799,0.0968091318822799,12938345.5428885,0.0,1.0
1990-06-22,20.5,21.0,20.5,21.0,42100,0.0968091318822799,0.0991703302208721,0.0968091318822799,0.0991703302208721,8914964.76850418,0.0,1.0
1990-06-25,20.75,20.75,20.25,20.5,35800,0.097989731051576,0.097989731051576,0.0956285327129838,0.0968091318822799,7580896.40647149,0.0,1.0
1990-06-26,21.25,21.25,20.75,20.75,61500,0.100350929390168,0.100350929390168,0.097989731051576,0.097989731051576,13023048.2960334,0.0,1.0
1990-06-27,21.75,21.75,21.0,21.25,57600,0.10271212772876,0.10271212772876,0.0991703302208721,0.100350929390168,12197196.4528704,0.0,1.0
1990-06-28,22.25,23.0,21.25,21.75,30200,0.105073326067353,0.108615123575241,0.100350929390168,0.10271212772876,6395057.8624424,0.0,1.0
1990-06-29,23.0,23.25,22.25,22.75,26300,0.108615123575241,0.109795722744537,0.105073326067353,0.107434524405945,5569206.01927933,0.0,1.0
1990-07-02,23.25,23.25,22.75,23.25,5900,0.109795722744537,0.109795722744537,0.107434524405945,0.109795722744537,1249365.60888776,0.0,1.0
1990-07-03,24.0,24.5,22.5,23.25,99300,0.113337520252425,0.115698718591017,0.106253925236649,0.109795722744537,21027458.4682296,0.0,1.0
1990-07-05,24.0,24.25,24.0,24.0,36300,0.113337520252425,0.114518119421721,0.113337520252425,0.113337520252425,7686774.84790267,0.0,1.0
1990-07-06,23.75,24.25,23.75,24.0,79700,0.112156921083129,0.114518119421721,0.112156921083129,0.113337520252425,16877023.5641279,0.0,1.0
1990-07-09,24.25,24.25,23.75,24.25,34500,0.114518119421721,0.114518119421721,0.112156921083129,0.114518119421721,7305612.45875048,0.0,1.0
1990-07-10,23.75,24.5,23.75,23.75,55700,0.112156921083129,0.115698718591017,0.112156921083129,0.112156921083129,11794858.3754319,0.0,1.0
1990-07-11,23.75,24.5,23.75,24.5,29700,0.112156921083129,0.115698718591017,0.112156921083129,0.115698718591017,6289179.42101127,0.0,1.0
1990-07-12,23.75,24.5,23.75,24.5,18700,0.112156921083129,0.115698718591017,0.112156921083129,0.115698718591017,3959853.70952561,0.0,1.0
1990-07-13,24.25,25.0,23.75,24.5,48700,0.114518119421721,0.11805991692961,0.112156921083129,0.115698718591017,10312560.1953956,0.0,1.0
1990-07-16,24.5,24.75,24.25,24.25,19500,0.115698718591017,0.116879317760314,0.114518119421721,0.114518119421721,4129259.21581549,0.0,1.0
1990-07-17,24.5,25.25,24.5,24.5,22900,0.115698718591017,0.119240516098906,0.115698718591017,0.115698718591017,4849232.61754742,0.0,1.0
1990-07-18,23.5,25.0,23.25,24.5,26100,0.110976321913833,0.11805991692961,0.109795722744537,0.115698718591017,5526854.64270687,0.0,1.0
1990-07-19,23.0,24.0,22.75,24.0,12000,0.108615123575241,0.113337520252425,0.107434524405945,0.113337520252425,2541082.59434798,0.0,1.0
1990-07-20,22.75,23.25,22.5,22.75,29900,0.107434524405945,0.109795722744537,0.106253925236649,0.107434524405945,6331530.79758372,0.0,1.0
1990-07-23,22.25,22.75,22.25,22.5,29000,0.105073326067353,0.107434524405945,0.105073326067353,0.106253925236649,6140949.6030076,0.0,1.0
1990-07-24,22.5,22.75,22.25,22.75,29100,0.106253925236649,0.107434524405945,0.105073326067353,0.107434524405945,6162125.29129384,0.0,1.0
1990-07-25,22.5,22.75,22.0,22.75,8500,0.106253925236649,0.107434524405945,0.103892726898057,0.107434524405945,1799933.50432982,0.0,1.0
1990-07-26,21.75,22.5,21.75,22.5,17400,0.10271212772876,0.106253925236649,0.10271212772876,0.106253925236649,3684569.76180459,0.0,1.0
1990-07-27,22.25,22.25,21.75,21.75,6000,0.105073326067353,0.105073326067353,0.10271212772876,0.10271212772876,1270541.29717399,0.0,1.0
1990-07-30,21.75,22.0,21.25,21.5,10000,0.10271212772876,0.103892726898057,0.100350929390168,0.101531528559464,2117568.82862333,0.0,1.0
1990-07-31,22.0,22.0,21.25,21.87,10100,0.103892726898057,0.103892726898057,0.100350929390168,0.103278815330023,2138744.51690954,0.0,1.0
1990-08-01,21.25,22.0,21.25,22.0,9000,0.100350929390168,0.103892726898057,0.100350929390168,0.103892726898057,1905811.94576099,0.0,1.0
1990-08-02,21.25,21.5,20.75,21.5,18700,0.100350929390168,0.101531528559464,0.097989731051576,0.101531528559464,3959853.70952562,0.0,1.0
1990-08-03,19.5,21.25,19.0,21.25,63200,0.0920867352050956,0.100350929390168,0.0897255368665034,0.100350929390168,13383034.9968994,0.0,1.0
1990-08-06,19.5,19.5,18.75,19.5,43500,0.0920867352050956,0.0920867352050956,0.0885449376972073,0.0920867352050956,9211424.40451144,0.0,1.0
1990-08-07,20.25,20.25,19.25,19.25,41900,0.0956285327129838,0.0956285327129838,0.0909061360357995,0.0909061360357995,8872613.39193171,0.0,1.0
1990-08-08,20.5,21.0,20.25,20.5,65300,0.0968091318822799,0.0991703302208721,0.0956285327129838,0.0968091318822799,13827724.4509103,0.0,1.0
1990-08-09,21.25,21.25,20.87,21.25,10300,0.100350929390168,0.100350929390168,0.0985564186528382,0.100350929390168,2181095.89348202,0.0,1.0
1990-08-10,20.5,21.25,20.5,21.25,18100,0.0968091318822799,0.100350929390168,0.0968091318822799,0.100350929390168,3832799.57980821,0.0,1.0
1990-08-13,20.0,20.75,20.0,20.75,39400,0.0944479335436877,0.097989731051576,0.0944479335436877,0.097989731051576,8343221.18477588,0.0,1.0
1990-08-14,19.87,20.25,19.75,20.0,14000,0.0938340219756538,0.0956285327129838,0.0932673343743916,0.0944479335436877,2964596.36007265,0.0,1.0
1990-08-15,19.75,20.25,19.75,20.25,1300,0.0932673343743916,0.0956285327129838,0.0932673343743916,0.0956285327129838,275283.947721032,0.0,1.0
1990-08-16,19.0,19.75,19.0,19.75,12200,0.0897255368665034,0.0932673343743916,0.0897255368665034,0.0932673343743916,2583433.97092045,0.0,1.0
1990-08-17,18.25,19.0,17.5,18.75,73500,0.0861837393586151,0.0897255368665034,0.0826419418507268,0.0885449376972073,15564130.8903814,0.0,1.0
1990-08-20,17.75,18.5,17.5,18.5,24500,0.0838225410200229,0.0873643385279112,0.0826419418507268,0.0873643385279112,5188043.63012713,0.0,1.0
1990-08-21,17.25,17.75,16.75,17.75,55400,0.0814613426814307,0.0838225410200229,0.0791001443428385,0.0838225410200229,11731331.3105732,0.0,1.0
1990-08-22,18.13,18.5,17.0,17.75,79000,0.0856170517573529,0.0873643385279112,0.0802807435121346,0.0838225410200229,16728793.7461242,0.0,1.0
1990-08-23,17.75,18.0,17.5,18.0,99600,0.0838225410200229,0.085003140189319,0.0826419418507268,0.085003140189319,21090985.5330883,0.0,1.0
1990-08-24,18.5,18.5,17.75,18.25,22500,0.0873643385279112,0.0873643385279112,0.0838225410200229,0.0861837393586151,4764529.86440247,0.0,1.0
1990-08-27,19.25,19.25,18.25,18.75,17200,0.0909061360357995,0.0909061360357995,0.0861837393586151,0.0885449376972073,3642218.38523211,0.0,1.0
1990-08-28,20.0,20.0,18.75,19.25,19700,0.0944479335436877,0.0944479335436877,0.0885449376972073,0.0909061360357995,4171610.59238794,0.0,1.0
1990-08-29,20.25,20.5,19.75,19.75,21900,0.0956285327129838,0.0968091318822799,0.0932673343743916,0.0932673343743916,4637475.73468507,0.0,1.0
1990-08-30,20.13,20.25,20.0,20.0,27500,0.0950618451117217,0.0956285327129838,0.0944479335436877,0.0944479335436877,5823314.27871413,0.0,1.0
1990-08-31,20.5,20.5,20.0,20.0,8800,0.0968091318822799,0.0968091318822799,0.0944479335436877,0.0944479335436877,1863460.56918852,0.0,1.0
1990-09-04,22.25,22.25,20.25,20.5,60800,0.105073326067353,0.105073326067353,0.0956285327129838,0.0968091318822799,12874818.4780297,0.0,1.0
1990-09-05,21.0,22.5,21.0,21.75,18600,0.0991703302208721,0.106253925236649,0.0991703302208721,0.10271212772876,3938678.02123938,0.0,1.0
1990-09-06,20.38,21.0,20.25,21.0,58000,0.0962424442810178,0.0991703302208721,0.0956285327129838,0.0991703302208721,12281899.2060153,0.0,1.0
1990-09-07,20.5,20.5,20.25,20.25,16800,0.0968091318822799,0.0968091318822799,0.0956285327129838,0.0956285327129838,3557515.63208718,0.0,1.0
1990-09-10,21.0,21.0,20.75,20.75,8300,0.0991703302208721,0.0991703302208721,0.097989731051576,0.097989731051576,1757582.12775736,0.0,1.0
1990-09-11,21.0,21.0,20.5,20.5,1400,0.0991703302208721,0.0991703302208721,0.0968091318822799,0.0968091318822799,296459.636007265,0.0,1.0
1990-09-12,21.25,21.25,20.5,20.5,14800,0.100350929390168,0.100350929390168,0.0968091318822799,0.0968091318822799,3134001.86636252,0.0,1.0
1990-09-13,21.5,22.0,21.0,21.5,10300,0.101531528559464,0.103892726898057,0.0991703302208721,0.101531528559464,2181095.89348203,0.0,1.0
1990-09-14,22.75,22.75,21.5,21.5,27200,0.107434524405945,0.107434524405945,0.101531528559464,0.101531528559464,5759787.21385542,0.0,1.0
1990-09-17,22.0,22.75,22.0,22.25,3300,0.103892726898057,0.107434524405945,0.103892726898057,0.105073326067353,698797.713445692,0.0,1.0
1990-09-18,22.0,22.5,21.75,22.5,32100,0.103892726898057,0.106253925236649,0.10271212772876,0.106253925236649,6797395.93988082,0.0,1.0
1990-09-19,21.87,22.0,21.75,22.0,19400,0.103278815330023,0.103892726898057,0.10271212772876,0.103892726898057,4108083.52752922,0.0,1.0
1990-09-20,20.75,21.75,20.5,21.75,42300,0.097989731051576,0.10271212772876,0.0968091318822799,0.10271212772876,8957316.14507665,0.0,1.0
1990-09-21,20.75,20.75,20.25,20.5,4600,0.097989731051576,0.097989731051576,0.0956285327129838,0.0968091318822799,974081.661166727,0.0,1.0
1990-09-24,20.0,20.5,20.0,20.25,28000,0.0944479335436877,0.0968091318822799,0.0944479335436877,0.0956285327129838,5929192.7201453,0.0,1.0
1990-09-25,20.5,20.5,20.0,20.0,36900,0.0968091318822799,0.0968091318822799,0.0944479335436877,0.0944479335436877,7813828.97762005,0.0,1.0
1990-09-26,20.0,20.5,19.75,20.0,23400,0.0944479335436877,0.0968091318822799,0.0932673343743916,0.0944479335436877,4955111.05897857,0.0,1.0
1990-09-27,20.0,20.25,19.5,19.75,29300,0.0944479335436877,0.0956285327129838,0.0920867352050956,0.0932673343743916,6204476.66786633,0.0,1.0
1990-09-28,20.38,20.5,18.75,19.75,29500,0.0962424442810178,0.0968091318822799,0.0885449376972073,0.0932673343743916,6246828.04443879,0.0,1.0
1990-10-01,21.0,21.0,20.25,20.75,28100,0.0991703302208721,0.0991703302208721,0.0956285327129838,0.097989731051576,5950368.40843153,0.0,1.0
1990-10-02,20.75,21.75,20.75,21.25,41200,0.097989731051576,0.10271212772876,0.097989731051576,0.100350929390168,8724383.57392808,0.0,1.0
1990-10-03,20.13,20.87,20.13,20.5,19300,0.0950618451117217,0.0985564186528382,0.0950618451117217,0.0968091318822799,4086907.83924301,0.0,1.0
1990-10-04,19.75,20.0,19.5,19.5,13300,0.0932673343743916,0.0944479335436877,0.0920867352050956,0.0920867352050956,2816366.54206902,0.0,1.0
1990-10-05,19.13,19.75,19.0,19.0,84200,0.0903394484345373,0.0932673343743916,0.0897255368665034,0.0897255368665034,17829929.5370084,0.0,1.0
1990-10-08,19.0,19.75,19.0,19.5,7500,0.0897255368665034,0.0932673343743916,0.0897255368665034,0.0920867352050956,1588176.62146749,0.0,1.0
1990-10-09,17.38,19.13,17.25,19.13,71000,0.0820752542494646,0.0903394484345373,0.0814613426814307,0.0903394484345373,15034738.6832256,0.0,1.0
1990-10-10,17.25,17.75,16.5,17.25,48500,0.0814613426814307,0.0838225410200229,0.0779195451735424,0.0814613426814307,10270208.8188231,0.0,1.0
1990-10-11,17.0,17.75,17.0,17.75,36600,0.0802807435121346,0.0838225410200229,0.0802807435121346,0.0838225410200229,7750301.91276135,0.0,1.0
1990-10-12,17.5,18.0,17.0,17.0,21800,0.0826419418507268,0.085003140189319,0.0802807435121346,0.0802807435121346,4616300.04639884,0.0,1.0
1990-10-15,15.75,17.75,13.0,17.75,482700,0.0743777476656541,0.0838225410200229,0.061391156803397,0.0838225410200229,102215047.357648,0.0,1.0
1990-10-16,14.75,15.75,14.0,15.75,146700,0.0696553509884697,0.0743777476656541,0.0661135534805814,0.0743777476656541,31064734.7159041,0.0,1.0
1990-10-17,14.75,15.5,14.25,14.25,77600,0.0696553509884697,0.073197148496358,0.0672941526498775,0.0672941526498775,16432334.110117,0.0,1.0
1990-10-18,14.5,15.25,14.38,15.25,22600,0.0684747518191736,0.0720165493270619,0.0679080642179115,0.0720165493270619,4785705.5526887,0.0,1.0
1990-10-19,14.5,14.75,14.25,14.25,46100,0.0684747518191736,0.0696553509884697,0.0672941526498775,0.0672941526498775,9761992.29995351,0.0,1.0
1990-10-22,14.5,14.75,14.25,14.5,71300,0.0684747518191736,0.0696553509884697,0.0672941526498775,0.0684747518191736,15098265.7480843,0.0,1.0
1990-10-23,15.0,15.0,14.5,14.75,43000,0.0708359501577658,0.0708359501577658,0.0684747518191736,0.0696553509884697,9105545.96308028,0.0,1.0
1990-10-24,15.5,15.5,15.0,15.0,28700,0.073197148496358,0.073197148496358,0.0708359501577658,0.0708359501577658,6077422.53814893,0.0,1.0
1990-10-25,15.25,15.5,15.0,15.5,15400,0.0720165493270619,0.073197148496358,0.0708359501577658,0.073197148496358,3261055.99607991,0.0,1.0
1990-10-26,15.25,15.5,14.75,15.25,55200,0.0720165493270619,0.073197148496358,0.0696553509884697,0.0720165493270619,11688979.9340007,0.0,1.0
1990-10-29,13.62,15.0,13.62,14.25,71600,0.0643190427432514,0.0708359501577658,0.0643190427432514,0.0672941526498775,15161792.812943,0.0,1.0
1990-10-30,13.75,14.0,12.38,13.5,125100,0.0649329543112853,0.0661135534805814,0.0584632708635427,0.0637523551419892,26490786.0460777,0.0,1.0
1990-10-31,13.62,14.0,13.25,13.75,39800,0.0643190427432514,0.0661135534805814,0.0625717559726931,0.0649329543112853,8427923.93792081,0.0,1.0
1990-11-01,13.25,13.75,13.0,13.5,10900,0.0625717559726931,0.0649329543112853,0.061391156803397,0.0637523551419892,2308150.02319942,0.0,1.0
1990-11-02,13.75,14.0,13.25,13.75,58500,0.0649329543112853,0.0661135534805814,0.0625717559726931,0.0649329543112853,12387777.6474464,0.0,1.0
1990-11-05,15.25,15.25,14.0,14.0,36700,0.0720165493270619,0.0720165493270619,0.0661135534805814,0.0661135534805814,7771477.60104758,0.0,1.0
1990-11-06,15.75,15.75,15.25,15.5,177300,0.0743777476656541,0.0743777476656541,0.0720165493270619,0.073197148496358,37544495.3314915,0.0,1.0
1990-11-07,15.13,15.75,14.5,15.75,24400,0.0714498617257998,0.0743777476656541,0.0684747518191736,0.0743777476656541,5166867.9418409,0.0,1.0
1990-11-08,15.25,15.75,15.0,15.25,115400,0.0720165493270619,0.0743777476656541,0.0708359501577658,0.0720165493270619,24436744.2823131,0.0,1.0
1990-11-09,15.75,16.25,15.0,15.0,13300,0.0743777476656541,0.0767389460042463,0.0708359501577658,0.0708359501577658,2816366.54206902,0.0,1.0
1990-11-12,16.0,16.5,15.62,15.75,23400,0.0755583468349502,0.0779195451735424,0.0737638360976201,0.0743777476656541,4955111.05897857,0.0,1.0
1990-11-13,17.0,17.25,16.0,16.5,37300,0.0802807435121346,0.0814613426814307,0.0755583468349502,0.0779195451735424,7898531.73076498,0.0,1.0
1990-11-14,17.5,17.75,17.0,17.25,28800,0.0826419418507268,0.0838225410200229,0.0802807435121346,0.0814613426814307,6098598.22643516,0.0,1.0
1990-11-15,17.5,18.0,17.25,17.25,67200,0.0826419418507268,0.085003140189319,0.0814613426814307,0.0814613426814307,14230062.5283487,0.0,1.0
1990-11-16,18.25,18.25,17.75,18.0,28300,0.0861837393586151,0.0861837393586151,0.0838225410200229,0.085003140189319,5992719.78500399,0.0,1.0
1990-11-19,18.0,18.25,17.75,18.25,19300,0.085003140189319,0.0861837393586151,0.0838225410200229,0.0861837393586151,4086907.83924301,0.0,1.0
1990-11-20,17.75,18.25,17.75,17.75,45000,0.0838225410200229,0.0861837393586151,0.0838225410200229,0.0838225410200229,9529059.72880494,0.0,1.0
1990-11-21,18.0,18.25,18.0,18.25,7600,0.085003140189319,0.0861837393586151,0.085003140189319,0.0861837393586151,1609352.30975372,0.0,1.0
1990-11-23,18.25,18.25,18.0,18.0,6400,0.0861837393586151,0.0861837393586151,0.085003140189319,0.085003140189319,1355244.05031892,0.0,1.0
1990-11-26,18.25,18.25,17.75,18.25,43200,0.0861837393586151,0.0861837393586151,0.0838225410200229,0.0861837393586151,9147897.33965274,0.0,1.0
1990-11-27,19.0,19.5,18.25,18.5,41900,0.0897255368665034,0.0920867352050956,0.0861837393586151,0.0873643385279112,8872613.39193171,0.0,1.0
1990-11-28,18.87,19.25,18.5,19.0,18500,0.0891116252984694,0.0909061360357995,0.0873643385279112,0.0897255368665034,3917502.33295314,0.0,1.0
1990-11-29,18.0,18.5,17.75,18.25,90100,0.085003140189319,0.0873643385279112,0.0838225410200229,0.0861837393586151,19079295.1458961,0.0,1.0
1990-11-30,17.75,18.0,17.75,17.75,5500,0.0838225410200229,0.085003140189319,0.0838225410200229,0.0838225410200229,1164662.85574283,0.0,1.0
1990-12-03,18.0,18.5,17.75,18.0,8900,0.085003140189319,0.0873643385279112,0.0838225410200229,0.085003140189319,1884636.25747475,0.0,1.0
1990-12-04,19.0,19.0,18.0,18.0,23900,0.0897255368665034,0.0897255368665034,0.085003140189319,0.085003140189319,5060989.50040973,0.0,1.0
1990-12-05,19.75,19.75,19.0,19.25,28200,0.0932673343743916,0.0932673343743916,0.0897255368665034,0.0909061360357995,5971544.09671776,0.0,1.0
1990-12-06,19.5,20.5,19.5,20.0,41900,0.0920867352050956,0.0968091318822799,0.0920867352050956,0.0944479335436877,8872613.39193171,0.0,1.0
1990-12-07,19.0,19.75,18.75,19.5,39800,0.0897255368665034,0.0932673343743916,0.0885449376972073,0.0920867352050956,8427923.93792081,0.0,1.0
1990-12-10,19.0,19.0,18.75,19.0,24200,0.0897255368665034,0.0897255368665034,0.0885449376972073,0.0897255368665034,5124516.56526843,0.0,1.0
1990-12-11,18.25,19.0,18.0,19.0,50400,0.0861837393586151,0.0897255368665034,0.085003140189319,0.0897255368665034,10672546.8962615,0.0,1.0
1990-12-12,18.25,18.5,18.0,18.0,48000,0.0861837393586151,0.0873643385279112,0.085003140189319,0.085003140189319,10164330.3773919,0.0,1.0
1990-12-13,18.5,18.5,18.0,18.0,11400,0.0873643385279112,0.0873643385279112,0.085003140189319,0.085003140189319,2414028.46463058,0.0,1.0
1990-12-14,17.75,18.0,17.5,18.0,38900,0.0838225410200229,0.085003140189319,0.0826419418507268,0.085003140189319,8237342.74334471,0.0,1.0
1990-12-17,17.25,18.0,17.25,17.25,16700,0.0814613426814307,0.085003140189319,0.0814613426814307,0.0814613426814307,3536339.94380094,0.0,1.0
1990-12-18,17.5,18.0,17.25,17.75,81900,0.0826419418507268,0.085003140189319,0.0814613426814307,0.0838225410200229,17342888.706425,0.0,1.0
1990-12-19,18.0,18.0,17.5,18.0,43600,0.085003140189319,0.085003140189319,0.0826419418507268,0.085003140189319,9232600.09279767,0.0,1.0
1990-12-20,18.0,18.25,17.5,17.5,19500,0.085003140189319,0.0861837393586151,0.0826419418507268,0.0826419418507268,4129259.21581547,0.0,1.0
1990-12-21,18.25,18.25,18.0,18.0,15800,0.0861837393586151,0.0861837393586151,0.085003140189319,0.085003140189319,3345758.74922484,0.0,1.0
1990-12-24,18.0,18.0,18.0,18.0,1200,0.085003140189319,0.085003140189319,0.085003140189319,0.085003140189319,254108.259434798,0.0,1.0
1990-12-26,18.13,18.25,18.0,18.0,7800,0.0856170517573529,0.0861837393586151,0.085003140189319,0.085003140189319,1651703.68632619,0.0,1.0
1990-12-27,17.75,18.25,17.75,18.0,12800,0.0838225410200229,0.0861837393586151,0.0838225410200229,0.085003140189319,2710488.10063785,0.0,1.0
1990-12-28,16.75,18.0,16.25,18.0,182400,0.0791001443428385,0.085003140189319,0.0767389460042463,0.085003140189319,38624455.4340893,0.0,1.0
1990-12-31,16.38,16.5,16.25,16.25,26400,0.0773528575722803,0.0779195451735424,0.0767389460042463,0.0767389460042463,5590381.70756556,0.0,1.0
1991-01-02,16.5,16.75,16.25,16.62,18400,0.0779195451735424,0.0791001443428385,0.0767389460042463,0.0784862327748045,3896326.64466691,0.0,1.0
1991-01-03,16.75,17.0,16.5,16.5,61000,0.0791001443428385,0.0802807435121346,0.0779195451735424,0.0779195451735424,12917169.8546022,0.0,1.0
1991-01-04,17.0,17.0,16.25,17.0,11200,0.0802807435121346,0.0802807435121346,0.0767389460042463,0.0802807435121346,2371677.08805812,0.0,1.0
1991-01-07,16.75,17.25,16.5,17.0,26100,0.0791001443428385,0.0814613426814307,0.0779195451735424,0.0802807435121346,5526854.64270686,0.0,1.0
1991-01-08,16.75,17.25,16.5,16.75,25100,0.0791001443428385,0.0814613426814307,0.0779195451735424,0.0791001443428385,5315097.75984453,0.0,1.0
1991-01-09,17.13,17.25,16.5,16.5,22700,0.0808946550801685,0.0814613426814307,0.0779195451735424,0.0779195451735424,4806881.24097494,0.0,1.0
1991-01-10,16.75,17.0,16.0,16.87,55900,0.0791001443428385,0.0802807435121346,0.0755583468349502,0.0796668319441006,11837209.7520044,0.0,1.0
1991-01-11,16.75,16.75,16.25,16.25,28000,0.0791001443428385,0.0791001443428385,0.0767389460042463,0.0767389460042463,5929192.72014529,0.0,1.0
1991-01-14,16.5,16.5,16.0,16.25,10800,0.0779195451735424,0.0779195451735424,0.0755583468349502,0.0767389460042463,2286974.33491319,0.0,1.0
1991-01-15,16.75,16.75,16.0,16.0,12500,0.0791001443428385,0.0791001443428385,0.0755583468349502,0.0755583468349502,2646961.03577915,0.0,1.0
1991-01-16,17.25,17.75,16.25,16.75,21800,0.0814613426814307,0.0838225410200229,0.0767389460042463,0.0791001443428385,4616300.04639884,0.0,1.0
1991-01-17,18.25,18.5,17.5,17.75,62300,0.0861837393586151,0.0873643385279112,0.0826419418507268,0.0838225410200229,13192453.8023233,0.0,1.0
1991-01-18,18.13,18.5,17.75,17.75,10200,0.0856170517573529,0.0873643385279112,0.0838225410200229,0.0838225410200229,2159920.20519579,0.0,1.0
1991-01-21,18.0,18.5,17.75,17.75,14100,0.085003140189319,0.0873643385279112,0.0838225410200229,0.0838225410200229,2985772.04835888,0.0,1.0
1991-01-22,18.5,18.75,18.0,18.0,41200,0.0873643385279112,0.0885449376972073,0.085003140189319,0.085003140189319,8724383.57392807,0.0,1.0
1991-01-23,18.25,18.75,18.25,18.25,9700,0.0861837393586151,0.0885449376972073,0.0861837393586151,0.0861837393586151,2054041.76376462,0.0,1.0
1991-01-24,19.5,20.25,18.25,18.25,58400,0.0920867352050956,0.0956285327129838,0.0861837393586151,0.0861837393586151,12366601.9591602,0.0,1.0
1991-01-25,19.75,20.5,19.75,19.75,43700,0.0932673343743916,0.0968091318822799,0.0932673343743916,0.0932673343743916,9253775.78108391,0.0,1.0
1991-01-28,19.75,20.25,19.5,20.25,76900,0.0932673343743916,0.0956285327129838,0.0920867352050956,0.0956285327129838,16284104.2921133,0.0,1.0
1991-01-29,19.62,20.0,19.5,19.75,83800,0.0926534228063577,0.0944479335436877,0.0920867352050956,0.0932673343743916,17745226.7838634,0.0,1.0
1991-01-30,20.0,20.0,19.5,20.0,35900,0.0944479335436877,0.0944479335436877,0.0920867352050956,0.0944479335436877,7602072.09475772,0.0,1.0
1991-01-31,19.5,20.0,19.5,20.0,27800,0.0920867352050956,0.0944479335436877,0.0920867352050956,0.0944479335436877,5886841.34357283,0.0,1.0
1991-02-01,19.5,20.0,18.75,19.5,24600,0.0920867352050956,0.0944479335436877,0.0885449376972073,0.0920867352050956,5209219.31841336,0.0,1.0
1991-02-04,19.0,19.5,18.75,18.75,14300,0.0897255368665034,0.0920867352050956,0.0885449376972073,0.0885449376972073,3028123.42493135,0.0,1.0
1991-02-05,19.75,20.5,18.75,18.75,78400,0.0932673343743916,0.0968091318822799,0.0885449376972073,0.0885449376972073,16601739.6164068,0.0,1.0
1991-02-06,22.5,22.5,19.75,20.5,106900,0.106253925236649,0.106253925236649,0.0932673343743916,0.0968091318822799,22636810.7779832,0.0,1.0
1991-02-07,22.75,23.25,22.0,22.0,120400,0.107434524405945,0.109795722744537,0.103892726898057,0.103892726898057,25495528.6966247,0.0,1.0
1991-02-08,22.75,23.25,22.75,22.75,92900,0.107434524405945,0.109795722744537,0.107434524405945,0.107434524405945,19672214.4179106,0.0,1.0
1991-02-11,23.25,23.5,22.75,23.25,52200,0.109795722744537,0.110976321913833,0.107434524405945,0.109795722744537,11053709.2854137,0.0,1.0
1991-02-12,23.75,24.0,23.0,23.0,62700,0.112156921083129,0.113337520252425,0.108615123575241,0.108615123575241,13277156.5554682,0.0,1.0
1991-02-13,24.5,24.75,23.25,23.25,57300,0.115698718591017,0.116879317760314,0.109795722744537,0.109795722744537,12133669.3880117,0.0,1.0
1991-02-14,24.5,25.25,24.5,24.75,29300,0.115698718591017,0.119240516098906,0.115698718591017,0.116879317760314,6204476.66786635,0.0,1.0
1991-02-15,24.0,25.0,24.0,25.0,70600,0.113337520252425,0.11805991692961,0.113337520252425,0.11805991692961,14950035.9300807,0.0,1.0
1991-02-19,23.75,24.5,23.75,24.0,22900,0.112156921083129,0.115698718591017,0.112156921083129,0.113337520252425,4849232.61754741,0.0,1.0
1991-02-20,23.75,24.5,23.75,23.75,29600,0.112156921083129,0.115698718591017,0.112156921083129,0.112156921083129,6268003.73272504,0.0,1.0
1991-02-21,24.25,24.5,23.75,23.75,15700,0.114518119421721,0.115698718591017,0.112156921083129,0.112156921083129,3324583.06093862,0.0,1.0
1991-02-22,24.87,25.75,24.0,24.0,66200,0.117446005361576,0.121601714437498,0.113337520252425,0.113337520252425,14018305.6454863,0.0,1.0
1991-02-25,24.5,25.75,24.5,25.5,33200,0.115934838424877,0.121849881201656,0.115934838424877,0.1206668726463,7016010.12302323,0.05,1.0
1991-02-26,23.5,24.38,23.5,24.25,10800,0.111202804203453,0.115366994318306,0.111202804203453,0.114751829869521,2282316.54604371,0.0,1.0
1991-02-27,23.5,24.0,23.25,23.25,9900,0.111202804203453,0.113568821314165,0.110019795648097,0.110019795648097,2092123.50054007,0.0,1.0
1991-02-28,23.5,24.0,23.0,24.0,19100,0.111202804203453,0.113568821314165,0.108836787092741,0.113568821314165,4036319.07679953,0.0,1.0
1991-03-01,22.0,23.25,22.0,23.0,17400,0.104104752871318,0.110019795648097,0.104104752871318,0.108836787092741,3677065.54640375,0.0,1.0
1991-03-04,22.75,22.75,22.0,22.0,13900,0.107653778537386,0.107653778537386,0.104104752871318,0.104104752871318,2937425.92500069,0.0,1.0
1991-03-05,24.75,24.75,22.25,22.75,70500,0.117117846980233,0.117117846980233,0.105287761426674,0.107653778537386,14898455.2311186,0.0,1.0
1991-03-06,24.5,25.25,24.5,24.5,35000,0.115934838424877,0.119483864090944,0.115934838424877,0.115934838424877,7396396.21403052,0.0,1.0
1991-03-07,24.25,24.75,24.25,24.5,28800,0.114751829869521,0.117117846980233,0.114751829869521,0.115934838424877,6086177.45611655,0.0,1.0
1991-03-08,24.75,24.75,24.25,24.25,10200,0.117117846980233,0.117117846980233,0.114751829869521,0.114751829869521,2155521.18237461,0.0,1.0
1991-03-11,24.0,25.0,24.0,24.5,16800,0.113568821314165,0.118300855535588,0.113568821314165,0.115934838424877,3550270.18273466,0.0,1.0
1991-03-12,23.25,24.0,23.25,23.5,84100,0.110019795648097,0.113568821314165,0.110019795648097,0.111202804203453,17772483.4742849,0.0,1.0
1991-03-13,23.75,23.75,23.0,23.0,20300,0.112385812758809,0.112385812758809,0.108836787092741,0.108836787092741,4289909.80413771,0.0,1.0
1991-03-14,23.75,24.0,23.25,23.5,74800,0.112385812758809,0.113568821314165,0.110019795648097,0.111202804203453,15807155.3374138,0.0,1.0
1991-03-15,24.0,24.25,23.75,24.25,51400,0.113568821314165,0.114751829869521,0.112385812758809,0.114751829869521,10862136.1543191,0.0,1.0
1991-03-18,24.25,24.62,23.75,24.25,8500,0.114751829869521,0.116502682531448,0.112385812758809,0.114751829869521,1796267.65197884,0.0,1.0
1991-03-19,23.5,24.0,23.5,23.5,15500,0.111202804203453,0.113568821314165,0.111202804203453,0.111202804203453,3275546.89478496,0.0,1.0
1991-03-20,25.25,25.25,23.5,23.5,50900,0.119483864090944,0.119483864090944,0.111202804203453,0.111202804203453,10756473.3512616,0.0,1.0
1991-03-21,24.75,25.25,24.75,25.25,64800,0.117117846980233,0.119483864090944,0.117117846980233,0.119483864090944,13693899.2762622,0.0,1.0
1991-03-22,24.5,25.0,24.5,24.5,3900,0.115934838424877,0.118300855535588,0.115934838424877,0.115934838424877,824169.863849115,0.0,1.0
1991-03-25,24.5,25.0,24.5,24.5,3100,0.115934838424877,0.118300855535588,0.115934838424877,0.115934838424877,655109.378956989,0.0,1.0
1991-03-26,26.25,26.25,24.5,25.0,40400,0.124215898312368,0.124215898312368,0.115934838424877,0.118300855535588,8537554.48705238,0.0,1.0
1991-03-27,27.5,28.0,25.75,25.75,126100,0.130130941089147,0.132496958199859,0.121849881201656,0.121849881201656,26648158.9311215,0.0,1.0
1991-03-28,28.25,28.75,27.0,27.5,75600,0.133679966755215,0.136045983865927,0.127764923978436,0.130130941089147,15976215.822306,0.0,1.0
1991-04-01,28.75,28.75,28.0,28.0,94100,0.136045983865927,0.136045983865927,0.132496958199859,0.132496958199859,19885739.5354363,0.0,1.0
1991-04-02,27.25,28.5,27.0,28.0,81600,0.128947932533791,0.134862975310571,0.127764923978436,0.132496958199859,17244169.458997,0.0,1.0
1991-04-03,27.75,28.5,27.25,27.25,46700,0.131313949644503,0.134862975310571,0.128947932533791,0.128947932533791,9868905.8055779,0.0,1.0
1991-04-04,27.25,28.0,27.25,27.75,37800,0.128947932533791,0.132496958199859,0.128947932533791,0.131313949644503,7988107.91115301,0.0,1.0
1991-04-05,27.0,28.0,26.75,27.25,118100,0.127764923978436,0.132496958199859,0.12658191542308,0.128947932533791,24957554.0822001,0.0,1.0
1991-04-08,25.75,27.0,24.75,26.5,94300,0.121849881201656,0.127764923978436,0.117117846980233,0.125398906867724,19928004.6566594,0.0,1.0
1991-04-09,25.75,26.25,25.25,25.25,67400,0.121849881201656,0.124215898312368,0.119483864090944,0.119483864090944,14243345.8521617,0.0,1.0
1991-04-10,26.25,26.25,25.25,25.75,34500,0.124215898312368,0.124215898312368,0.119483864090944,0.121849881201656,7290733.41097295,0.0,1.0
1991-04-11,26.38,26.38,25.75,25.75,62700,0.124831062761153,0.124831062761153,0.121849881201656,0.121849881201656,13250115.5034204,0.0,1.0
1991-04-12,22.0,26.75,20.75,26.75,671300,0.104104752871318,0.12658191542308,0.0981897100945384,0.12658191542308,141862879.385105,0.0,1.0
1991-04-15,21.5,22.5,21.0,22.0,119700,0.101738735760606,0.10647076998203,0.0993727186498943,0.104104752871318,25295675.0519845,0.0,1.0
1991-04-16,21.5,21.5,21.0,21.0,153000,0.101738735760606,0.101738735760606,0.0993727186498943,0.0993727186498943,32332817.7356192,0.0,1.0
1991-04-17,22.0,22.5,21.0,21.5,61500,0.104104752871318,0.10647076998203,0.0993727186498943,0.101738735760606,12996524.7760822,0.0,1.0
1991-04-18,23.0,23.87,21.75,21.75,68500,0.108836787092741,0.11295365686538,0.102921744315962,0.102921744315962,14475804.0188884,0.0,1.0
1991-04-19,22.75,23.25,22.75,22.75,18200,0.107653778537386,0.110019795648097,0.107653778537386,0.107653778537386,3846126.03129586,0.0,1.0
1991-04-22,22.13,23.0,22.0,23.0,72800,0.104719917320103,0.108836787092741,0.104104752871318,0.108836787092741,15384504.1251835,0.0,1.0
1991-04-23,22.0,22.75,22.0,22.0,7700,0.104104752871318,0.107653778537386,0.104104752871318,0.104104752871318,1627207.16708672,0.0,1.0
1991-04-24,22.0,22.5,21.75,22.0,18500,0.104104752871318,0.10647076998203,0.102921744315962,0.104104752871318,3909523.71313042,0.0,1.0
1991-04-25,21.75,22.25,21.75,21.87,148200,0.102921744315962,0.105287761426674,0.102921744315962,0.103489588422533,31318454.8262664,0.0,1.0
1991-04-26,21.87,22.0,21.5,21.5,65700,0.103489588422533,0.104104752871318,0.101738735760606,0.101738735760606,13884092.3217659,0.0,1.0
1991-04-29,21.38,22.0,21.38,22.0,73100,0.101170891654035,0.104104752871318,0.101170891654035,0.104104752871318,15447901.8070181,0.0,1.0
1991-04-30,21.0,21.5,20.5,21.25,26200,0.0993727186498943,0.101738735760606,0.0970067015391826,0.10055572720525,5536730.88021715,0.0,1.0
1991-05-01,21.25,21.25,20.5,20.75,29600,0.10055572720525,0.10055572720525,0.0970067015391826,0.0981897100945384,6255237.9410087,0.0,1.0
1991-05-02,21.5,21.5,21.0,21.5,26100,0.101738735760606,0.101738735760606,0.0993727186498943,0.101738735760606,5515598.31960563,0.0,1.0
1991-05-03,21.0,21.5,21.0,21.5,5100,0.0993727186498943,0.101738735760606,0.0993727186498943,0.101738735760606,1077760.59118731,0.0,1.0
1991-05-06,21.25,21.75,21.0,21.5,19400,0.10055572720525,0.102921744315962,0.0993727186498943,0.101738735760606,4099716.75863408,0.0,1.0
1991-05-07,20.5,21.5,20.5,21.5,52100,0.0970067015391826,0.101738735760606,0.0970067015391826,0.101738735760606,11010064.0785997,0.0,1.0
1991-05-08,20.75,20.75,20.25,20.75,28100,0.0981897100945384,0.0981897100945384,0.0958236929838267,0.0981897100945384,5938249.53183595,0.0,1.0
1991-05-09,21.25,21.25,20.25,20.75,59200,0.10055572720525,0.10055572720525,0.0958236929838267,0.0981897100945384,12510475.8820174,0.0,1.0
1991-05-10,20.5,21.5,20.25,21.5,44300,0.0970067015391826,0.101738735760606,0.0958236929838267,0.101738735760606,9361724.3509015,0.0,1.0
1991-05-13,20.5,20.5,20.25,20.5,32700,0.0970067015391826,0.0970067015391826,0.0958236929838267,0.0970067015391826,6910347.31996567,0.0,1.0
1991-05-14,20.25,20.5,20.0,20.38,25000,0.0958236929838267,0.0970067015391826,0.0946406844284708,0.0964388574326117,5283140.15287895,0.0,1.0
1991-05-15,20.5,20.75,19.75,19.75,110100,0.0970067015391826,0.0981897100945384,0.0934576758731149,0.0934576758731149,23266949.2332789,0.0,1.0
1991-05-16,20.75,20.75,20.0,20.0,24400,0.0981897100945384,0.0981897100945384,0.0946406844284708,0.0946406844284708,5156344.78920986,0.0,1.0
1991-05-17,20.25,20.75,20.25,20.25,7600,0.0958236929838267,0.0981897100945384,0.0958236929838267,0.0958236929838267,1606074.6064752,0.0,1.0
1991-05-20,20.75,21.5,20.5,20.75,74500,0.0981897100945384,0.101738735760606,0.0970067015391826,0.0981897100945384,15743757.6555793,0.0,1.0
1991-05-21,22.5,23.25,21.5,21.5,55400,0.10647076998203,0.110019795648097,0.101738735760606,0.101738735760606,11707438.5787797,0.0,1.0
1991-05-22,23.25,23.75,23.25,23.25,30100,0.110019795648097,0.112385812758809,0.110019795648097,0.110019795648097,6360900.74406628,0.0,1.0
1991-05-23,23.25,23.75,22.75,23.75,23600,0.110019795648097,0.112385812758809,0.107653778537386,0.112385812758809,4987284.30431775,0.0,1.0
1991-05-24,22.75,23.5,22.5,23.5,3100,0.107653778537386,0.111202804203453,0.10647076998203,0.111202804203453,655109.378956987,0.0,1.0
1991-05-28,22.25,23.5,21.75,23.5,22000,0.105287761426674,0.111202804203453,0.102921744315962,0.111202804203453,4649163.33453347,0.0,1.0
1991-05-29,22.0,22.25,21.75,22.25,31600,0.104104752871318,0.105287761426674,0.102921744315962,0.105287761426674,6677889.15323899,0.0,1.0
1991-05-30,23.5,23.5,22.25,22.25,47300,0.111202804203453,0.111202804203453,0.105287761426674,0.105287761426674,9995701.169247,0.0,1.0
1991-05-31,24.0,24.0,23.0,23.0,22900,0.113568821314165,0.113568821314165,0.108836787092741,0.108836787092741,4839356.38003712,0.0,1.0
1991-06-03,23.5,24.25,23.5,23.5,10200,0.111202804203453,0.114751829869521,0.111202804203453,0.111202804203453,2155521.18237462,0.0,1.0
1991-06-04,23.38,24.0,23.25,23.5,9600,0.110634960096882,0.113568821314165,0.110019795648097,0.111202804203453,2028725.81870552,0.0,1.0
1991-06-05,23.75,23.75,23.25,23.75,11800,0.112385812758809,0.112385812758809,0.110019795648097,0.112385812758809,2493642.15215887,0.0,1.0
1991-06-06,23.25,24.0,23.25,23.38,5400,0.110019795648097,0.113568821314165,0.110019795648097,0.110634960096882,1141158.27302186,0.0,1.0
1991-06-07,23.25,23.75,23.25,23.75,8300,0.110019795648097,0.112385812758809,0.110019795648097,0.112385812758809,1754002.53075582,0.0,1.0
1991-06-10,23.75,23.75,23.25,23.25,4100,0.112385812758809,0.112385812758809,0.110019795648097,0.110019795648097,866434.985072149,0.0,1.0
1991-06-11,24.62,25.0,23.25,23.75,71700,0.116502682531448,0.118300855535588,0.110019795648097,0.112385812758809,15152045.9584568,0.0,1.0
1991-06-12,24.25,24.75,24.25,24.25,55400,0.114751829869521,0.117117846980233,0.114751829869521,0.114751829869521,11707438.5787797,0.0,1.0
1991-06-13,24.38,24.75,24.25,24.25,4000,0.115366994318306,0.117117846980233,0.114751829869521,0.114751829869521,845302.424460632,0.0,1.0
1991-06-14,24.75,24.75,24.25,24.75,101900,0.117117846980233,0.117117846980233,0.114751829869521,0.117117846980233,21534079.2631345,0.0,1.0
1991-06-17,25.0,25.0,24.25,24.75,22900,0.118300855535588,0.118300855535588,0.114751829869521,0.117117846980233,4839356.38003714,0.0,1.0
1991-06-18,24.5,24.75,24.5,24.5,8100,0.115934838424877,0.117117846980233,0.115934838424877,0.115934838424877,1711737.40953278,0.0,1.0
1991-06-19,24.25,25.0,24.25,24.5,18800,0.114751829869521,0.118300855535588,0.114751829869521,0.115934838424877,3972921.39496497,0.0,1.0
1991-06-20,24.75,25.0,24.25,25.0,5800,0.117117846980233,0.118300855535588,0.114751829869521,0.118300855535588,1225688.51546791,0.0,1.0
1991-06-21,24.25,25.0,24.25,24.25,1300,0.114751829869521,0.118300855535588,0.114751829869521,0.114751829869521,274723.287949705,0.0,1.0
1991-06-24,24.0,24.75,23.87,24.25,12100,0.113568821314165,0.117117846980233,0.11295365686538,0.114751829869521,2557039.83399341,0.0,1.0
1991-06-25,22.75,24.0,22.25,23.5,40900,0.107653778537386,0.113568821314165,0.105287761426674,0.111202804203453,8643217.29010993,0.0,1.0
1991-06-26,22.25,22.75,21.5,22.75,22000,0.105287761426674,0.107653778537386,0.101738735760606,0.107653778537386,4649163.33453347,0.0,1.0
1991-06-27,22.13,22.62,21.75,22.25,23100,0.104719917320103,0.1070386140886,0.102921744315962,0.105287761426674,4881621.50126015,0.0,1.0
1991-06-28,22.25,22.75,21.75,22.0,38000,0.105287761426674,0.107653778537386,0.102921744315962,0.104104752871318,8030373.03237599,0.0,1.0
1991-07-01,23.0,23.0,21.75,22.13,18000,0.108836787092741,0.108836787092741,0.102921744315962,0.104719917320103,3803860.91007286,0.0,1.0
1991-07-02,22.75,23.5,22.75,23.25,13800,0.107653778537386,0.111202804203453,0.107653778537386,0.110019795648097,2916293.36438917,0.0,1.0
1991-07-03,23.0,23.0,22.75,22.75,4900,0.108836787092741,0.108836787092741,0.107653778537386,0.107653778537386,1035495.46996428,0.0,1.0
1991-07-05,23.0,23.0,23.0,23.0,0,0.108836787092741,0.108836787092741,0.108836787092741,0.108836787092741,0,0.0,1.0
1991-07-08,22.75,23.25,22.75,23.25,10000,0.107653778537386,0.110019795648097,0.107653778537386,0.110019795648097,2113256.06115157,0.0,1.0
1991-07-09,23.25,23.87,22.75,23.25,34500,0.110019795648097,0.11295365686538,0.107653778537386,0.110019795648097,7290733.41097298,0.0,1.0
1991-07-10,23.25,23.75,23.25,23.75,5300,0.110019795648097,0.112385812758809,0.110019795648097,0.112385812758809,1120025.71241034,0.0,1.0
1991-07-11,23.75,23.75,23.75,23.75,100,0.112385812758809,0.112385812758809,0.112385812758809,0.112385812758809,21132.5606115158,0.0,1.0
1991-07-12,23.25,24.0,23.25,23.25,90700,0.110019795648097,0.113568821314165,0.110019795648097,0.110019795648097,19167232.4746449,0.0,1.0
1991-07-15,23.25,23.75,23.25,23.25,18300,0.110019795648097,0.112385812758809,0.110019795648097,0.110019795648097,3867258.5919074,0.0,1.0
1991-07-16,23.38,23.75,23.0,23.25,59000,0.110634960096882,0.112385812758809,0.108836787092741,0.110019795648097,12468210.7607944,0.0,1.0
1991-07-17,24.0,24.0,23.0,23.0,20500,0.113568821314165,0.113568821314165,0.108836787092741,0.108836787092741,4332174.92536074,0.0,1.0
1991-07-18,23.75,24.25,23.5,24.0,35500,0.112385812758809,0.114751829869521,0.111202804203453,0.113568821314165,7502059.01708812,0.0,1.0
1991-07-19,24.0,24.5,23.75,23.75,9700,0.113568821314165,0.115934838424877,0.112385812758809,0.112385812758809,2049858.37931703,0.0,1.0
1991-07-22,23.75,24.5,23.75,23.75,1900,0.112385812758809,0.115934838424877,0.112385812758809,0.112385812758809,401518.651618801,0.0,1.0
1991-07-23,24.25,24.5,23.75,24.5,14400,0.114751829869521,0.115934838424877,0.112385812758809,0.115934838424877,3043088.72805827,0.0,1.0
1991-07-24,23.75,24.25,23.75,23.75,21500,0.112385812758809,0.114751829869521,0.112385812758809,0.112385812758809,4543500.5314759,0.0,1.0
1991-07-25,23.75,24.25,23.75,23.75,3300,0.112385812758809,0.114751829869521,0.112385812758809,0.112385812758809,697374.500180022,0.0,1.0
1991-07-26,23.62,23.75,23.25,23.75,26100,0.111770648310024,0.112385812758809,0.110019795648097,0.112385812758809,5515598.31960563,0.0,1.0
1991-07-29,24.0,24.0,23.5,23.75,2600,0.113568821314165,0.113568821314165,0.111202804203453,0.112385812758809,549446.575899411,0.0,1.0
1991-07-30,24.25,24.5,23.5,23.62,57200,0.114751829869521,0.115934838424877,0.111202804203453,0.111770648310024,12087824.669787,0.0,1.0
1991-07-31,23.75,24.13,23.75,24.13,5600,0.112385812758809,0.11418398576295,0.112385812758809,0.11418398576295,1183423.39424489,0.0,1.0
1991-08-01,25.0,25.25,24.0,24.5,33100,0.118300855535588,0.119483864090944,0.113568821314165,0.115934838424877,6994877.56241176,0.0,1.0
1991-08-02,25.0,25.25,24.5,25.25,2600,0.118300855535588,0.119483864090944,0.115934838424877,0.119483864090944,549446.575899413,0.0,1.0
1991-08-05,24.5,25.0,24.5,25.0,3100,0.115934838424877,0.118300855535588,0.115934838424877,0.118300855535588,655109.378956989,0.0,1.0
1991-08-06,24.5,24.5,24.0,24.5,16000,0.115934838424877,0.115934838424877,0.113568821314165,0.115934838424877,3381209.69784252,0.0,1.0
1991-08-07,24.75,24.75,24.0,24.75,16500,0.117117846980233,0.117117846980233,0.113568821314165,0.117117846980233,3486872.5009001,0.0,1.0
1991-08-08,24.0,24.75,24.0,24.0,1600,0.113568821314165,0.117117846980233,0.113568821314165,0.113568821314165,338120.969784253,0.0,1.0
1991-08-09,24.0,24.5,24.0,24.0,11100,0.113568821314165,0.115934838424877,0.113568821314165,0.113568821314165,2345714.22787825,0.0,1.0
1991-08-12,24.25,24.75,24.0,24.0,11200,0.114751829869521,0.117117846980233,0.113568821314165,0.113568821314165,2366846.78848977,0.0,1.0
1991-08-13,24.25,24.75,24.25,24.75,15100,0.114751829869521,0.117117846980233,0.114751829869521,0.117117846980233,3191016.65233888,0.0,1.0
1991-08-14,23.75,25.25,23.75,25.0,18700,0.112385812758809,0.119483864090944,0.112385812758809,0.118300855535588,3951788.83435346,0.0,1.0
1991-08-15,24.5,25.0,24.5,25.0,15100,0.115934838424877,0.118300855535588,0.115934838424877,0.118300855535588,3191016.65233888,0.0,1.0
1991-08-16,24.25,24.5,24.25,24.25,8300,0.114751829869521,0.115934838424877,0.114751829869521,0.114751829869521,1754002.53075581,0.0,1.0
1991-08-19,23.25,24.0,22.75,23.25,25600,0.110019795648097,0.113568821314165,0.107653778537386,0.110019795648097,5409935.51654806,0.0,1.0
1991-08-20,23.75,24.25,23.5,24.0,12300,0.112385812758809,0.114751829869521,0.111202804203453,0.113568821314165,2599304.95521645,0.0,1.0
1991-08-21,24.0,25.0,24.0,24.75,6900,0.113568821314165,0.118300855535588,0.113568821314165,0.117117846980233,1458146.68219459,0.0,1.0
1991-08-22,26.13,26.25,24.5,25.0,111200,0.123648054205797,0.124215898312368,0.115934838424877,0.118300855535588,23499407.4000056,0.0,1.0
1991-08-23,27.0,27.0,25.5,25.5,129200,0.127764923978436,0.127764923978436,0.1206668726463,0.1206668726463,27303268.3100783,0.0,1.0
1991-08-26,26.75,27.25,26.5,27.0,7900,0.12658191542308,0.128947932533791,0.125398906867724,0.127764923978436,1669472.28830975,0.0,1.0
1991-08-27,26.5,27.0,26.5,26.75,47900,0.125398906867724,0.127764923978436,0.125398906867724,0.12658191542308,10122496.5329161,0.0,1.0
1991-08-28,28.0,28.0,26.75,27.25,38200,0.132496958199859,0.132496958199859,0.12658191542308,0.128947932533791,8072638.15359905,0.0,1.0
1991-08-29,27.25,28.0,27.25,27.25,17300,0.128947932533791,0.132496958199859,0.128947932533791,0.128947932533791,3655932.98579225,0.0,1.0
1991-08-30,28.25,28.25,27.25,28.0,32900,0.133679966755215,0.133679966755215,0.128947932533791,0.132496958199859,6952612.4411887,0.0,1.0
1991-09-03,27.5,28.0,27.5,27.5,104600,0.130130941089147,0.132496958199859,0.130130941089147,0.130130941089147,22104658.3996456,0.0,1.0
1991-09-04,27.5,27.75,27.5,27.5,28300,0.130130941089147,0.131313949644503,0.130130941089147,0.130130941089147,5980514.65305899,0.0,1.0
1991-09-05,27.75,27.75,27.5,27.5,25900,0.131313949644503,0.131313949644503,0.130130941089147,0.130130941089147,5473333.19838261,0.0,1.0
1991-09-06,27.75,28.0,27.5,27.75,8900,0.131313949644503,0.132496958199859,0.130130941089147,0.131313949644503,1880797.89442491,0.0,1.0
1991-09-09,28.25,28.25,27.5,28.0,14300,0.133679966755215,0.133679966755215,0.130130941089147,0.132496958199859,3021956.16744676,0.0,1.0
1991-09-10,27.25,28.0,27.0,27.75,62300,0.128947932533791,0.132496958199859,0.127764923978436,0.131313949644503,13165585.2609744,0.0,1.0
1991-09-11,27.75,27.75,27.0,27.0,17800,0.131313949644503,0.131313949644503,0.127764923978436,0.127764923978436,3761595.78884982,0.0,1.0
1991-09-12,27.25,27.75,27.25,27.25,58800,0.128947932533791,0.131313949644503,0.128947932533791,0.128947932533791,12425945.6395713,0.0,1.0
1991-09-13,27.0,27.5,26.75,27.5,22300,0.127764923978436,0.130130941089147,0.12658191542308,0.130130941089147,4712561.01636801,0.0,1.0
1991-09-16,26.5,27.0,26.5,26.75,900,0.125398906867724,0.127764923978436,0.125398906867724,0.12658191542308,190193.045503642,0.0,1.0
1991-09-17,27.0,27.5,26.5,26.5,19300,0.127764923978436,0.130130941089147,0.125398906867724,0.125398906867724,4078584.19802254,0.0,1.0
1991-09-18,27.0,27.0,26.75,26.75,132300,0.127764923978436,0.127764923978436,0.12658191542308,0.12658191542308,27958377.6890353,0.0,1.0
1991-09-19,26.75,27.0,26.75,27.0,7400,0.12658191542308,0.127764923978436,0.12658191542308,0.127764923978436,1563809.48525217,0.0,1.0
1991-09-20,27.0,27.0,26.75,26.75,1500,0.127764923978436,0.127764923978436,0.12658191542308,0.12658191542308,316988.409172736,0.0,1.0
1991-09-23,26.75,27.0,26.75,27.0,500,0.12658191542308,0.127764923978436,0.12658191542308,0.127764923978436,105662.803057579,0.0,1.0
1991-09-24,27.0,27.0,26.75,27.0,1400,0.127764923978436,0.127764923978436,0.12658191542308,0.127764923978436,295855.84856122,0.0,1.0
1991-09-25,26.75,27.0,26.75,26.75,4800,0.12658191542308,0.127764923978436,0.12658191542308,0.12658191542308,1014362.90935276,0.0,1.0
1991-09-26,26.25,26.5,26.0,26.5,19500,0.124215898312368,0.125398906867724,0.123032889757012,0.125398906867724,4120849.31924558,0.0,1.0
1991-09-27,25.0,26.25,25.0,26.0,14500,0.118300855535588,0.124215898312368,0.118300855535588,0.123032889757012,3064221.28866981,0.0,1.0
1991-09-30,25.5,25.5,25.0,25.5,5900,0.1206668726463,0.1206668726463,0.118300855535588,0.1206668726463,1246821.07607944,0.0,1.0
1991-10-01,25.0,25.5,25.0,25.0,3400,0.118300855535588,0.1206668726463,0.118300855535588,0.118300855535588,718507.060791541,0.0,1.0
1991-10-02,25.25,25.5,25.0,25.0,2800,0.119483864090944,0.1206668726463,0.118300855535588,0.118300855535588,591711.697122445,0.0,1.0
1991-10-03,24.75,25.25,24.38,25.25,11100,0.117117846980233,0.119483864090944,0.115366994318306,0.119483864090944,2345714.22787825,0.0,1.0
1991-10-04,25.5,25.5,24.25,24.25,35800,0.1206668726463,0.1206668726463,0.114751829869521,0.114751829869521,7565456.69892268,0.0,1.0
1991-10-07,25.75,26.0,25.0,25.5,35800,0.121849881201656,0.123032889757012,0.118300855535588,0.1206668726463,7565456.69892267,0.0,1.0
1991-10-08,25.75,25.75,25.25,25.25,10100,0.121849881201656,0.121849881201656,0.119483864090944,0.119483864090944,2134388.6217631,0.0,1.0
1991-10-09,25.0,25.75,25.0,25.25,6000,0.118300855535588,0.121849881201656,0.118300855535588,0.119483864090944,1267953.63669095,0.0,1.0
1991-10-10,23.5,25.0,22.75,24.75,67500,0.111202804203453,0.118300855535588,0.107653778537386,0.117117846980233,14264478.4127732,0.0,1.0
1991-10-11,22.75,23.25,20.62,23.25,204400,0.107653778537386,0.110019795648097,0.0975745456457534,0.110019795648097,43194953.8899381,0.0,1.0
1991-10-14,23.5,23.5,22.5,22.5,100200,0.111202804203453,0.111202804203453,0.10647076998203,0.10647076998203,21174825.7327389,0.0,1.0
1991-10-15,24.75,24.75,23.0,23.5,137600,0.117117846980233,0.117117846980233,0.108836787092741,0.111202804203453,29078403.4014457,0.0,1.0
1991-10-16,24.75,25.0,24.5,25.0,55800,0.117117846980233,0.118300855535588,0.115934838424877,0.118300855535588,11791968.8212258,0.0,1.0
1991-10-17,25.0,25.0,24.5,24.5,2700,0.118300855535588,0.118300855535588,0.115934838424877,0.115934838424877,570579.136510929,0.0,1.0
1991-10-18,24.5,25.0,24.5,25.0,700,0.115934838424877,0.118300855535588,0.115934838424877,0.118300855535588,147927.92428061,0.0,1.0
1991-10-21,24.0,25.0,24.0,25.0,9900,0.113568821314165,0.118300855535588,0.113568821314165,0.118300855535588,2092123.50054006,0.0,1.0
1991-10-22,24.25,24.75,24.25,24.5,17800,0.114751829869521,0.117117846980233,0.114751829869521,0.115934838424877,3761595.78884981,0.0,1.0
1991-10-23,24.75,25.0,24.75,25.0,7500,0.117117846980233,0.118300855535588,0.117117846980233,0.118300855535588,1584942.04586368,0.0,1.0
1991-10-24,25.0,25.0,24.5,24.5,3500,0.118300855535588,0.118300855535588,0.115934838424877,0.115934838424877,739639.621403057,0.0,1.0
1991-10-25,25.0,25.0,24.5,24.5,800,0.118300855535588,0.118300855535588,0.115934838424877,0.115934838424877,169060.484892127,0.0,1.0
1991-10-28,24.75,25.0,24.5,25.0,1800,0.117117846980233,0.118300855535588,0.115934838424877,0.118300855535588,380386.091007283,0.0,1.0
1991-10-29,25.0,25.0,24.5,25.0,3900,0.118300855535588,0.118300855535588,0.115934838424877,0.118300855535588,824169.86384912,0.0,1.0
1991-10-30,25.5,25.5,25.0,25.5,2100,0.1206668726463,0.1206668726463,0.118300855535588,0.1206668726463,443783.772841833,0.0,1.0
1991-10-31,25.75,25.75,25.0,25.0,7200,0.121849881201656,0.121849881201656,0.118300855535588,0.118300855535588,1521544.36402914,0.0,1.0
1991-11-01,25.75,25.75,25.0,25.75,1400,0.121849881201656,0.121849881201656,0.118300855535588,0.121849881201656,295855.848561222,0.0,1.0
1991-11-04,27.0,27.0,25.0,25.0,31900,0.127764923978436,0.127764923978436,0.118300855535588,0.118300855535588,6741286.83507352,0.0,1.0
1991-11-05,28.0,28.25,26.5,26.5,18800,0.132496958199859,0.133679966755215,0.125398906867724,0.125398906867724,3972921.39496498,0.0,1.0
1991-11-06,27.5,28.0,27.5,28.0,25400,0.130130941089147,0.132496958199859,0.130130941089147,0.132496958199859,5367670.39532503,0.0,1.0
1991-11-07,27.5,27.75,27.5,27.5,35200,0.130130941089147,0.131313949644503,0.130130941089147,0.130130941089147,7438661.33525359,0.0,1.0
1991-11-08,27.25,27.75,27.25,27.75,5400,0.128947932533791,0.131313949644503,0.128947932533791,0.131313949644503,1141158.27302186,0.0,1.0
1991-11-11,27.0,27.75,26.75,27.25,15600,0.127764923978436,0.131313949644503,0.12658191542308,0.128947932533791,3296679.45539646,0.0,1.0
1991-11-12,26.5,27.0,26.0,27.0,6200,0.125398906867724,0.127764923978436,0.123032889757012,0.127764923978436,1310218.75791398,0.0,1.0
1991-11-13,26.0,26.25,26.0,26.25,2500,0.123032889757012,0.124215898312368,0.123032889757012,0.124215898312368,528314.015287895,0.0,1.0
1991-11-14,26.5,26.5,26.0,26.5,13400,0.125398906867724,0.125398906867724,0.123032889757012,0.125398906867724,2831763.12194311,0.0,1.0
1991-11-15,26.0,26.75,26.0,26.5,37500,0.123032889757012,0.12658191542308,0.123032889757012,0.125398906867724,7924710.22931843,0.0,1.0
1991-11-18,26.25,26.25,25.5,25.75,17200,0.124215898312368,0.124215898312368,0.1206668726463,0.121849881201656,3634800.42518072,0.0,1.0
1991-11-19,25.25,26.0,25.0,26.0,23800,0.119483864090944,0.123032889757012,0.118300855535588,0.123032889757012,5029549.42554078,0.0,1.0
1991-11-20,25.0,25.5,25.0,25.0,3900,0.118300855535588,0.1206668726463,0.118300855535588,0.118300855535588,824169.86384912,0.0,1.0
1991-11-21,25.5,25.5,25.0,25.5,19800,0.1206668726463,0.1206668726463,0.118300855535588,0.1206668726463,4184247.00108014,0.0,1.0
1991-11-22,25.25,25.75,25.25,25.75,5900,0.119483864090944,0.121849881201656,0.119483864090944,0.121849881201656,1246821.07607944,0.0,1.0
1991-11-25,25.5,25.75,25.25,25.75,33700,0.1206668726463,0.121849881201656,0.119483864090944,0.121849881201656,7121672.92608085,0.0,1.0
1991-11-26,25.0,25.5,25.0,25.5,10100,0.118300855535588,0.1206668726463,0.118300855535588,0.1206668726463,2134388.62176311,0.0,1.0
1991-11-27,25.5,25.5,25.13,25.5,10400,0.1206668726463,0.1206668726463,0.118916019984374,0.1206668726463,2197786.30359765,0.0,1.0
1991-11-29,25.5,25.5,25.5,25.5,900,0.1206668726463,0.1206668726463,0.1206668726463,0.1206668726463,190193.045503643,0.0,1.0
1991-12-02,25.75,25.75,25.0,25.5,21000,0.121849881201656,0.121849881201656,0.118300855535588,0.1206668726463,4437837.72841833,0.0,1.0
1991-12-03,25.5,26.0,24.5,25.5,21300,0.1206668726463,0.123032889757012,0.115934838424877,0.1206668726463,4501235.41025288,0.0,1.0
1991-12-04,24.5,25.5,24.5,25.5,34100,0.115934838424877,0.1206668726463,0.115934838424877,0.1206668726463,7206203.16852688,0.0,1.0
1991-12-05,24.75,25.38,24.75,24.75,20500,0.117117846980233,0.120099028539729,0.117117846980233,0.117117846980233,4332174.92536073,0.0,1.0
1991-12-06,25.25,25.25,24.75,25.25,22500,0.119483864090944,0.119483864090944,0.117117846980233,0.119483864090944,4754826.13759107,0.0,1.0
1991-12-09,24.5,25.5,24.5,24.5,57800,0.115934838424877,0.1206668726463,0.115934838424877,0.115934838424877,12214620.0334561,0.0,1.0
1991-12-10,24.75,25.5,24.75,25.25,10800,0.117117846980233,0.1206668726463,0.117117846980233,0.119483864090944,2282316.5460437,0.0,1.0
1991-12-11,25.0,25.5,24.75,24.75,33200,0.118300855535588,0.1206668726463,0.117117846980233,0.117117846980233,7016010.12302328,0.0,1.0
1991-12-12,25.5,25.5,25.5,25.5,4400,0.1206668726463,0.1206668726463,0.1206668726463,0.1206668726463,929832.666906698,0.0,1.0
1991-12-13,25.25,26.0,25.25,25.5,2800,0.119483864090944,0.123032889757012,0.119483864090944,0.1206668726463,591711.697122445,0.0,1.0
1991-12-16,25.25,26.0,25.25,25.25,3500,0.119483864090944,0.123032889757012,0.119483864090944,0.119483864090944,739639.621403056,0.0,1.0
1991-12-17,26.25,26.75,25.25,26.0,33500,0.124215898312368,0.12658191542308,0.119483864090944,0.123032889757012,7079407.80485779,0.0,1.0
1991-12-18,26.25,27.25,26.25,27.25,1800,0.124215898312368,0.128947932533791,0.124215898312368,0.128947932533791,380386.091007284,0.0,1.0
1991-12-19,27.13,27.25,26.25,26.25,140500,0.128380088427221,0.128947932533791,0.124215898312368,0.124215898312368,29691247.6591796,0.0,1.0
1991-12-20,27.75,27.75,26.75,27.25,21200,0.131313949644503,0.131313949644503,0.12658191542308,0.128947932533791,4480102.84964136,0.0,1.0
1991-12-23,28.75,28.75,27.25,27.25,26000,0.136045983865927,0.136045983865927,0.128947932533791,0.128947932533791,5494465.7589941,0.0,1.0
1991-12-24,30.0,30.75,28.5,28.5,46500,0.141961026642706,0.145510052308774,0.134862975310571,0.134862975310571,9826640.68435487,0.0,1.0
1991-12-26,31.0,31.75,30.0,30.0,26500,0.14669306086413,0.150242086530197,0.141961026642706,0.141961026642706,5600128.56205168,0.0,1.0
1991-12-27,31.25,31.75,31.0,31.0,7700,0.147876069419486,0.150242086530197,0.14669306086413,0.14669306086413,1627207.16708671,0.0,1.0
1991-12-30,31.5,32.0,31.0,31.0,15800,0.149059077974841,0.151425095085553,0.14669306086413,0.14669306086413,3338944.57661951,0.0,1.0
1991-12-31,32.87,33.0,31.5,31.5,58000,0.155541964858192,0.156157129306977,0.149059077974841,0.149059077974841,12256885.1546792,0.0,1.0
1992-01-02,32.75,32.75,32.25,32.25,28400,0.154974120751621,0.154974120751621,0.152608103640909,0.152608103640909,6001647.21367049,0.0,1.0
1992-01-03,32.25,32.75,32.25,32.25,6300,0.152608103640909,0.154974120751621,0.152608103640909,0.152608103640909,1331351.3185255,0.0,1.0
1992-01-06,32.25,32.75,32.25,32.25,27000,0.152608103640909,0.154974120751621,0.152608103640909,0.152608103640909,5705791.36510928,0.0,1.0
1992-01-07,31.0,32.5,30.5,31.75,67300,0.14669306086413,0.153791112196265,0.144327043753418,0.150242086530197,14222213.2915501,0.0,1.0
1992-01-08,31.25,32.0,30.75,30.75,33100,0.147876069419486,0.151425095085553,0.145510052308774,0.145510052308774,6994877.56241172,0.0,1.0
1992-01-09,33.5,33.75,31.25,32.0,57900,0.158523146417689,0.159706154973044,0.147876069419486,0.151425095085553,12235752.5940676,0.0,1.0
1992-01-10,33.75,34.0,32.75,32.75,26400,0.159706154973044,0.1608891635284,0.154974120751621,0.154974120751621,5578996.00144019,0.0,1.0
1992-01-13,33.0,34.0,32.25,34.0,50700,0.156157129306977,0.1608891635284,0.152608103640909,0.1608891635284,10714208.2300385,0.0,1.0
1992-01-14,34.25,34.25,32.25,33.0,16900,0.162072172083756,0.162072172083756,0.152608103640909,0.156157129306977,3571402.74334618,0.0,1.0
1992-01-15,34.5,35.75,33.75,34.25,35300,0.163255180639112,0.169170223415892,0.159706154973044,0.162072172083756,7459793.89586509,0.0,1.0
1992-01-16,32.75,34.5,32.25,34.5,85100,0.154974120751621,0.163255180639112,0.152608103640909,0.163255180639112,17983809.0803999,0.0,1.0
1992-01-17,33.25,33.5,32.75,33.5,3500,0.157340137862333,0.158523146417689,0.154974120751621,0.158523146417689,739639.621403052,0.0,1.0
1992-01-20,33.0,33.75,32.75,33.5,95300,0.156157129306977,0.159706154973044,0.154974120751621,0.158523146417689,20139330.2627745,0.0,1.0
1992-01-21,32.0,33.5,31.25,33.5,25200,0.151425095085553,0.158523146417689,0.147876069419486,0.158523146417689,5325405.27410199,0.0,1.0
1992-01-22,32.25,32.25,31.5,31.5,15500,0.152608103640909,0.152608103640909,0.149059077974841,0.149059077974841,3275546.89478495,0.0,1.0
1992-01-23,34.0,35.0,32.5,32.5,77300,0.1608891635284,0.165621197749824,0.153791112196265,0.153791112196265,16335469.3527018,0.0,1.0
1992-01-24,36.0,36.75,34.25,34.5,77600,0.170353231971247,0.173902257637315,0.162072172083756,0.163255180639112,16398867.0345363,0.0,1.0
1992-01-27,33.25,36.5,32.0,36.5,202000,0.157340137862333,0.172719249081959,0.151425095085553,0.172719249081959,42687772.4352619,0.0,1.0
1992-01-28,33.25,33.75,32.25,33.0,47700,0.157340137862333,0.159706154973044,0.152608103640909,0.156157129306977,10080231.411693,0.0,1.0
1992-01-29,33.25,34.0,33.25,33.25,177800,0.157340137862333,0.1608891635284,0.157340137862333,0.157340137862333,37573692.767275,0.0,1.0
1992-01-30,32.75,33.75,32.25,33.5,37700,0.154974120751621,0.159706154973044,0.152608103640909,0.158523146417689,7966975.35054146,0.0,1.0
1992-01-31,32.25,32.75,32.0,32.5,38500,0.152608103640909,0.154974120751621,0.151425095085553,0.153791112196265,8136035.8354336,0.0,1.0
1992-02-03,32.0,33.5,32.0,33.0,22400,0.151425095085553,0.158523146417689,0.151425095085553,0.156157129306977,4733693.57697955,0.0,1.0
1992-02-04,31.5,32.75,31.5,32.75,40300,0.149059077974841,0.154974120751621,0.149059077974841,0.154974120751621,8516421.9264409,0.0,1.0
1992-02-05,32.25,32.25,31.5,32.25,8100,0.152608103640909,0.152608103640909,0.149059077974841,0.152608103640909,1711737.40953278,0.0,1.0
1992-02-06,32.38,33.0,31.5,32.25,24700,0.153223268089694,0.156157129306977,0.149059077974841,0.152608103640909,5219742.47104441,0.0,1.0
1992-02-07,32.25,32.75,31.75,32.75,14800,0.152608103640909,0.154974120751621,0.150242086530197,0.154974120751621,3127618.97050434,0.0,1.0
1992-02-10,32.25,32.25,31.75,31.75,7300,0.152608103640909,0.152608103640909,0.150242086530197,0.150242086530197,1542676.92464066,0.0,1.0
1992-02-11,32.0,32.5,32.0,32.25,14300,0.151425095085553,0.153791112196265,0.151425095085553,0.152608103640909,3021956.16744677,0.0,1.0
1992-02-12,33.75,33.75,32.0,32.5,12500,0.159706154973044,0.159706154973044,0.151425095085553,0.153791112196265,2641570.07643948,0.0,1.0
1992-02-13,35.0,35.38,33.0,33.0,53400,0.165621197749824,0.167419370753965,0.156157129306977,0.156157129306977,11284787.3665494,0.0,1.0
1992-02-14,34.75,35.0,34.5,35.0,7300,0.164438189194468,0.165621197749824,0.163255180639112,0.165621197749824,1542676.92464065,0.0,1.0
1992-02-18,34.5,35.0,34.25,35.0,8100,0.163255180639112,0.165621197749824,0.162072172083756,0.165621197749824,1711737.40953278,0.0,1.0
1992-02-19,33.25,34.5,33.25,34.0,56700,0.157340137862333,0.163255180639112,0.157340137862333,0.1608891635284,11982161.8667294,0.0,1.0
1992-02-20,33.25,33.75,33.25,33.5,5100,0.157340137862333,0.159706154973044,0.157340137862333,0.158523146417689,1077760.5911873,0.0,1.0
1992-02-21,33.25,33.75,33.25,33.38,117700,0.157340137862333,0.159706154973044,0.157340137862333,0.157955302311118,24873023.8397541,0.0,1.0
1992-02-24,33.38,33.5,33.25,33.5,6600,0.157955302311118,0.158523146417689,0.157340137862333,0.158523146417689,1394749.00036004,0.0,1.0
1992-02-25,31.0,32.0,31.0,32.0,51200,0.146976982917415,0.151718175914751,0.146976982917415,0.151718175914751,10798969.8012228,0.06,1.0
1992-02-26,31.25,32.0,31.0,32.0,11800,0.148162281166749,0.151718175914751,0.146976982917415,0.151718175914751,2488825.07137556,0.0,1.0
1992-02-27,31.62,32.0,31.25,31.25,140100,0.149916522575763,0.151718175914751,0.148162281166749,0.148162281166749,29549524.7881116,0.0,1.0
1992-02-28,31.75,31.75,31.25,31.75,61100,0.150532877665417,0.150532877665417,0.148162281166749,0.150532877665417,12887051.8526311,0.0,1.0
1992-03-02,33.0,33.75,31.5,31.5,51300,0.156459368912087,0.160015263660089,0.149347579416083,0.149347579416083,10820061.5391158,0.0,1.0
1992-03-03,32.75,33.75,32.75,33.0,65000,0.155274070662753,0.160015263660089,0.155274070662753,0.156459368912087,13709629.6304586,0.0,1.0
1992-03-04,32.75,33.0,32.25,33.0,6900,0.155274070662753,0.156459368912087,0.152903474164085,0.156459368912087,1455329.91461791,0.0,1.0
1992-03-05,32.0,32.5,31.87,32.0,28300,0.151718175914751,0.154088772413419,0.151101820825097,0.151718175914751,5968961.82372274,0.0,1.0
1992-03-06,31.75,32.0,31.5,32.0,3600,0.150532877665417,0.151718175914751,0.149347579416083,0.151718175914751,759302.564148476,0.0,1.0
1992-03-09,31.5,32.0,31.5,31.5,7200,0.149347579416083,0.151718175914751,0.149347579416083,0.149347579416083,1518605.12829695,0.0,1.0
1992-03-10,32.5,32.5,31.87,32.0,16300,0.154088772413419,0.154088772413419,0.151101820825097,0.151718175914751,3437953.27656115,0.0,1.0
1992-03-11,31.75,32.5,31.75,32.5,15800,0.150532877665417,0.154088772413419,0.150532877665417,0.154088772413419,3332494.58709609,0.0,1.0
1992-03-12,30.75,31.75,30.5,31.75,32100,0.145791684668081,0.150532877665417,0.144606386418747,0.150532877665417,6770447.86365725,0.0,1.0
1992-03-13,30.75,31.0,30.25,30.75,18900,0.145791684668081,0.146976982917415,0.143421088169413,0.145791684668081,3986338.4617795,0.0,1.0
1992-03-16,31.5,31.75,30.25,31.0,24600,0.149347579416083,0.150532877665417,0.143421088169413,0.146976982917415,5188567.52168125,0.0,1.0
1992-03-17,31.75,32.5,31.0,31.75,47500,0.150532877665417,0.154088772413419,0.146976982917415,0.150532877665417,10018575.4991813,0.0,1.0
1992-03-18,32.0,32.75,32.0,32.0,52300,0.151718175914751,0.155274070662753,0.151718175914751,0.151718175914751,11030978.9180459,0.0,1.0
1992-03-19,32.0,32.5,32.0,32.5,7300,0.151718175914751,0.154088772413419,0.151718175914751,0.154088772413419,1539696.86618997,0.0,1.0
1992-03-20,32.5,32.5,32.0,32.5,2900,0.154088772413419,0.154088772413419,0.151718175914751,0.154088772413419,611660.398897383,0.0,1.0
1992-03-23,33.0,33.25,32.5,32.5,21800,0.156459368912087,0.157644667161421,0.154088772413419,0.154088772413419,4597998.86067688,0.0,1.0
1992-03-24,32.75,33.5,32.75,33.0,15900,0.155274070662753,0.158829965410755,0.155274070662753,0.156459368912087,3353586.3249891,0.0,1.0
1992-03-25,32.75,33.5,32.75,32.75,1100,0.155274070662753,0.158829965410755,0.155274070662753,0.155274070662753,232009.116823145,0.0,1.0
1992-03-26,34.0,34.75,33.25,33.5,25600,0.161200561909423,0.164756456657425,0.157644667161421,0.158829965410755,5399484.90061138,0.0,1.0
1992-03-27,33.0,34.5,33.0,34.0,27500,0.156459368912087,0.163571158408091,0.156459368912087,0.161200561909423,5800227.92057864,0.0,1.0
1992-03-30,32.5,33.0,32.25,33.0,22800,0.154088772413419,0.156459368912087,0.152903474164085,0.156459368912087,4808916.23960701,0.0,1.0
1992-03-31,15.25,16.75,15.25,16.5,53650,0.144606386418747,0.158829965410755,0.144606386418747,0.156459368912087,5657858.6898008,0.0,2.0
1992-04-01,16.13,16.25,15.25,15.5,138200,0.152950886094058,0.154088772413419,0.144606386418747,0.146976982917415,14574390.8840722,0.0,1.0
1992-04-02,15.5,16.5,15.5,16.5,65200,0.146976982917415,0.156459368912087,0.146976982917415,0.156459368912087,6875906.55312231,0.0,1.0
1992-04-03,15.25,15.75,14.75,15.75,577400,0.144606386418747,0.149347579416083,0.139865193421411,0.149347579416083,60891847.2971292,0.0,1.0
1992-04-06,15.25,15.25,15.0,15.25,29900,0.144606386418747,0.144606386418747,0.142235789920079,0.144606386418747,3153214.81500548,0.0,1.0
1992-04-07,15.5,15.5,15.0,15.25,87100,0.146976982917415,0.146976982917415,0.142235789920079,0.144606386418747,9185451.85240726,0.0,1.0
1992-04-08,14.5,15.25,14.5,15.0,140700,0.137494596922743,0.144606386418747,0.137494596922743,0.142235789920079,14838037.6077348,0.0,1.0
1992-04-09,15.5,16.0,14.75,14.75,84900,0.146976982917415,0.151718175914751,0.139865193421411,0.139865193421411,8953442.73558412,0.0,1.0
1992-04-10,16.0,16.25,15.5,15.75,52000,0.151718175914751,0.154088772413419,0.146976982917415,0.149347579416083,5483851.85218344,0.0,1.0
1992-04-13,16.75,17.25,15.75,16.25,51600,0.158829965410755,0.163571158408091,0.149347579416083,0.154088772413419,5441668.37639741,0.0,1.0
1992-04-14,17.25,18.25,17.25,17.75,54600,0.163571158408091,0.173053544402763,0.163571158408091,0.168312351405427,5758044.44479261,0.0,1.0
1992-04-15,18.0,18.0,17.25,17.25,17800,0.170682947904095,0.170682947904095,0.163571158408091,0.163571158408091,1877164.67247818,0.0,1.0
1992-04-16,17.25,18.0,17.25,18.0,37800,0.163571158408091,0.170682947904095,0.163571158408091,0.170682947904095,3986338.4617795,0.0,1.0
1992-04-20,16.0,17.25,16.0,17.0,37900,0.151718175914751,0.163571158408091,0.151718175914751,0.161200561909423,3996884.33072601,0.0,1.0
1992-04-21,16.25,16.5,15.75,16.5,33000,0.154088772413419,0.156459368912087,0.149347579416083,0.156459368912087,3480136.75234718,0.0,1.0
1992-04-22,15.75,16.25,15.75,16.25,12000,0.149347579416083,0.154088772413419,0.149347579416083,0.154088772413419,1265504.27358079,0.0,1.0
1992-04-23,15.75,16.25,15.63,16.25,42800,0.149347579416083,0.154088772413419,0.148209693096722,0.154088772413419,4513631.90910483,0.0,1.0
1992-04-24,15.75,16.0,15.75,16.0,16700,0.149347579416083,0.151718175914751,0.149347579416083,0.151718175914751,1761160.1140666,0.0,1.0
1992-04-27,15.5,16.0,15.5,15.75,11600,0.146976982917415,0.151718175914751,0.146976982917415,0.149347579416083,1223320.79779477,0.0,1.0
1992-04-28,15.0,15.75,15.0,15.75,112700,0.142235789920079,0.149347579416083,0.142235789920079,0.149347579416083,11885194.302713,0.0,1.0
1992-04-29,15.25,15.75,15.0,15.0,30500,0.144606386418747,0.149347579416083,0.142235789920079,0.142235789920079,3216490.02868452,0.0,1.0
1992-04-30,15.75,16.25,15.25,15.75,56600,0.149347579416083,0.154088772413419,0.144606386418747,0.149347579416083,5968961.82372274,0.0,1.0
1992-05-01,15.5,16.25,15.5,16.25,215700,0.146976982917415,0.154088772413419,0.146976982917415,0.154088772413419,22747439.3176148,0.0,1.0
1992-05-04,16.25,16.25,15.5,16.0,74600,0.154088772413419,0.154088772413419,0.146976982917415,0.151718175914751,7867218.23409393,0.0,1.0
1992-05-05,16.5,17.25,16.25,16.5,60500,0.156459368912087,0.163571158408091,0.154088772413419,0.156459368912087,6380250.7126365,0.0,1.0
1992-05-06,16.75,17.25,16.5,16.5,207700,0.158829965410755,0.163571158408091,0.156459368912087,0.156459368912087,21903769.8018942,0.0,1.0
1992-05-07,17.0,17.25,16.5,17.25,77200,0.161200561909423,0.163571158408091,0.156459368912087,0.163571158408091,8141410.8267031,0.0,1.0
1992-05-08,16.75,17.0,16.5,17.0,17800,0.158829965410755,0.161200561909423,0.156459368912087,0.161200561909423,1877164.67247818,0.0,1.0
1992-05-11,17.0,17.0,16.5,16.5,19400,0.161200561909423,0.161200561909423,0.156459368912087,0.156459368912087,2045898.57562228,0.0,1.0
1992-05-12,16.75,17.25,16.5,17.0,55100,0.158829965410755,0.163571158408091,0.156459368912087,0.161200561909423,5810773.78952514,0.0,1.0
1992-05-13,17.0,17.25,16.75,16.75,71300,0.161200561909423,0.163571158408091,0.158829965410755,0.158829965410755,7519204.55885921,0.0,1.0
1992-05-14,16.25,17.0,16.13,17.0,39600,0.154088772413419,0.161200561909423,0.152950886094058,0.161200561909423,4176164.10281662,0.0,1.0
1992-05-15,15.75,16.25,15.5,16.25,20500,0.149347579416083,0.154088772413419,0.146976982917415,0.154088772413419,2161903.13403386,0.0,1.0
1992-05-18,15.75,16.25,15.5,15.75,24100,0.149347579416083,0.154088772413419,0.146976982917415,0.149347579416083,2541554.41610809,0.0,1.0
1992-05-19,16.25,16.25,15.75,16.25,6400,0.154088772413419,0.154088772413419,0.149347579416083,0.154088772413419,674935.612576423,0.0,1.0
1992-05-20,16.0,16.5,15.75,16.25,12700,0.151718175914751,0.156459368912087,0.149347579416083,0.154088772413419,1339325.35620634,0.0,1.0
1992-05-21,16.0,16.5,16.0,16.5,13400,0.151718175914751,0.156459368912087,0.151718175914751,0.156459368912087,1413146.43883189,0.0,1.0
1992-05-22,16.25,16.5,16.25,16.5,12600,0.154088772413419,0.156459368912087,0.154088772413419,0.156459368912087,1328779.48725983,0.0,1.0
1992-05-26,16.5,16.63,16.25,16.5,29000,0.156459368912087,0.157692079091394,0.154088772413419,0.156459368912087,3058301.99448692,0.0,1.0
1992-05-27,16.75,17.13,16.25,16.75,20100,0.158829965410755,0.16243327208873,0.154088772413419,0.158829965410755,2119719.65824783,0.0,1.0
1992-05-28,16.5,17.25,16.5,16.5,6700,0.156459368912087,0.163571158408091,0.156459368912087,0.156459368912087,706573.219415943,0.0,1.0
1992-05-29,17.0,17.75,16.5,16.5,203100,0.161200561909423,0.168312351405427,0.156459368912087,0.156459368912087,21418659.8303549,0.0,1.0
1992-06-01,17.25,17.5,17.0,17.5,19800,0.163571158408091,0.165941754906759,0.161200561909423,0.165941754906759,2088082.05140831,0.0,1.0
1992-06-02,17.0,17.5,17.0,17.25,21200,0.161200561909423,0.165941754906759,0.161200561909423,0.163571158408091,2235724.2166594,0.0,1.0
1992-06-03,16.75,17.5,16.75,17.25,6200,0.158829965410755,0.165941754906759,0.158829965410755,0.163571158408091,653843.87468341,0.0,1.0
1992-06-04,17.5,17.5,17.0,17.5,54800,0.165941754906759,0.165941754906759,0.161200561909423,0.165941754906759,5779136.18268562,0.0,1.0
1992-06-05,17.25,17.5,16.75,17.38,120100,0.163571158408091,0.165941754906759,0.158829965410755,0.164803868587398,12665588.6047544,0.0,1.0
1992-06-08,17.75,18.5,16.75,16.75,194300,0.168312351405427,0.175424140901431,0.158829965410755,0.158829965410755,20490623.3630623,0.0,1.0
1992-06-09,16.75,18.25,16.75,17.5,120500,0.158829965410755,0.173053544402763,0.158829965410755,0.165941754906759,12707772.0805405,0.0,1.0
1992-06-10,16.25,17.0,16.0,16.75,44200,0.154088772413419,0.161200561909423,0.151718175914751,0.158829965410755,4661274.07435592,0.0,1.0
1992-06-11,16.38,16.5,16.0,16.5,18100,0.155321482592726,0.156459368912087,0.151718175914751,0.156459368912087,1908802.2793177,0.0,1.0
1992-06-12,15.5,16.5,15.5,16.0,42700,0.146976982917415,0.156459368912087,0.146976982917415,0.151718175914751,4503086.04015832,0.0,1.0
1992-06-15,15.5,15.75,15.5,15.5,57500,0.146976982917415,0.149347579416083,0.146976982917415,0.146976982917415,6063874.6442413,0.0,1.0
1992-06-16,16.25,16.5,15.5,15.5,59000,0.154088772413419,0.156459368912087,0.146976982917415,0.146976982917415,6222062.6784389,0.0,1.0
1992-06-17,16.0,16.5,16.0,16.5,59700,0.151718175914751,0.156459368912087,0.151718175914751,0.156459368912087,6295883.76106445,0.0,1.0
1992-06-18,16.0,16.5,16.0,16.5,6700,0.151718175914751,0.156459368912087,0.151718175914751,0.156459368912087,706573.219415943,0.0,1.0
1992-06-19,17.0,17.75,16.0,16.5,121000,0.161200561909423,0.168312351405427,0.151718175914751,0.156459368912087,12760501.425273,0.0,1.0
1992-06-22,16.13,17.5,16.0,17.0,179700,0.152950886094058,0.165941754906759,0.151718175914751,0.161200561909423,18950926.4968724,0.0,1.0
1992-06-23,16.13,16.25,16.0,16.0,34400,0.152950886094058,0.154088772413419,0.151718175914751,0.151718175914751,3627778.91759828,0.0,1.0
1992-06-24,15.75,16.25,15.75,16.25,61900,0.149347579416083,0.154088772413419,0.149347579416083,0.154088772413419,6527892.87788759,0.0,1.0
1992-06-25,16.0,16.13,15.75,16.13,101300,0.151718175914751,0.152950886094058,0.149347579416083,0.152950886094058,10682965.2428112,0.0,1.0
1992-06-26,16.0,16.0,15.75,15.75,55000,0.151718175914751,0.151718175914751,0.149347579416083,0.149347579416083,5800227.92057864,0.0,1.0
1992-06-29,16.25,16.75,16.0,16.0,77600,0.154088772413419,0.158829965410755,0.151718175914751,0.151718175914751,8183594.30248913,0.0,1.0
1992-06-30,16.25,16.75,16.25,16.5,97300,0.154088772413419,0.158829965410755,0.154088772413419,0.156459368912087,10261130.4849509,0.0,1.0
1992-07-01,16.75,16.75,16.25,16.75,22100,0.158829965410755,0.158829965410755,0.154088772413419,0.158829965410755,2330637.03717796,0.0,1.0
1992-07-02,16.75,17.0,16.5,16.75,539800,0.158829965410755,0.161200561909423,0.156459368912087,0.158829965410755,56926600.5732427,0.0,1.0
1992-07-06,16.75,17.25,16.75,16.88,31700,0.158829965410755,0.163571158408091,0.158829965410755,0.160062675590062,3343040.45604259,0.0,1.0
1992-07-07,17.0,17.5,16.75,17.25,61600,0.161200561909423,0.165941754906759,0.158829965410755,0.163571158408091,6496255.27104807,0.0,1.0
1992-07-08,17.0,17.0,16.75,16.75,13100,0.161200561909423,0.161200561909423,0.158829965410755,0.158829965410755,1381508.83199237,0.0,1.0
1992-07-09,16.75,17.25,16.75,17.0,39300,0.158829965410755,0.163571158408091,0.158829965410755,0.161200561909423,4144526.4959771,0.0,1.0
1992-07-10,17.0,17.25,16.75,16.75,9000,0.161200561909423,0.163571158408091,0.158829965410755,0.158829965410755,949128.205185595,0.0,1.0
1992-07-13,17.25,17.75,16.75,17.25,64300,0.163571158408091,0.168312351405427,0.158829965410755,0.163571158408091,6780993.73260375,0.0,1.0
1992-07-14,17.25,17.75,17.25,17.25,3800,0.163571158408091,0.168312351405427,0.163571158408091,0.163571158408091,400743.019967251,0.0,1.0
1992-07-15,17.88,18.25,17.5,17.75,120500,0.169545061584734,0.173053544402763,0.165941754906759,0.168312351405427,12707772.0805405,0.0,1.0
1992-07-16,17.75,18.25,17.75,17.75,40400,0.168312351405427,0.173053544402763,0.168312351405427,0.168312351405427,4260531.05438867,0.0,1.0
1992-07-17,17.75,18.25,17.5,18.25,51800,0.168312351405427,0.173053544402763,0.165941754906759,0.173053544402763,5462760.11429042,0.0,1.0
1992-07-20,18.0,18.0,17.75,18.0,14900,0.170682947904095,0.170682947904095,0.168312351405427,0.170682947904095,1571334.47302948,0.0,1.0
1992-07-21,18.25,18.25,17.75,18.25,22200,0.173053544402763,0.173053544402763,0.168312351405427,0.173053544402763,2341182.90612447,0.0,1.0
1992-07-22,18.0,18.5,17.75008,18.24992,117400,0.170682947904095,0.175424140901431,0.168313109996307,0.173052785811883,12380850.1431988,0.0,1.0
1992-07-23,18.0,18.5,17.75008,18.0,80400,0.170682947904095,0.175424140901431,0.168313109996307,0.170682947904095,8478878.63299131,0.0,1.0
1992-07-24,17.75,18.25,17.75,17.75,2600,0.168312351405427,0.173053544402763,0.168312351405427,0.168312351405427,274192.592609172,0.0,1.0
1992-07-27,17.88,18.0,17.75,17.75,11700,0.169545061584734,0.170682947904095,0.168312351405427,0.168312351405427,1233866.66674128,0.0,1.0
1992-07-28,18.0,18.25,17.75,17.75,314700,0.170682947904095,0.173053544402763,0.168312351405427,0.168312351405427,33187849.5746563,0.0,1.0
1992-07-29,17.38,18.0,17.25,17.5,75700,0.164803868587398,0.170682947904095,0.163571158408091,0.165941754906759,7983222.79250552,0.0,1.0
1992-07-30,17.5,17.75,17.25,17.5,28300,0.165941754906759,0.168312351405427,0.163571158408091,0.165941754906759,2984480.91186137,0.0,1.0
1992-07-31,17.75,17.75,17.25,17.25,21800,0.168312351405427,0.168312351405427,0.163571158408091,0.163571158408091,2298999.43033844,0.0,1.0
1992-08-03,17.75,17.75,17.25,17.63,29500,0.168312351405427,0.168312351405427,0.163571158408091,0.167174465086066,3111031.33921945,0.0,1.0
1992-08-04,17.75,17.75,17.25,17.75,3500,0.168312351405427,0.168312351405427,0.163571158408091,0.168312351405427,369105.413127731,0.0,1.0
1992-08-05,17.5,17.75,17.5,17.75,8400,0.165941754906759,0.168312351405427,0.165941754906759,0.168312351405427,885852.991506555,0.0,1.0
1992-08-06,17.5,17.75,17.5,17.75,39500,0.165941754906759,0.168312351405427,0.165941754906759,0.168312351405427,4165618.23387011,0.0,1.0
1992-08-07,17.63,17.75,17.5,17.5,51100,0.167174465086066,0.168312351405427,0.165941754906759,0.165941754906759,5388939.03166489,0.0,1.0
1992-08-10,17.63,17.75,17.25,17.75,7400,0.167174465086066,0.168312351405427,0.163571158408091,0.168312351405427,780394.30204149,0.0,1.0
1992-08-11,18.0,18.25,17.5,17.75,94000,0.170682947904095,0.173053544402763,0.165941754906759,0.168312351405427,9913116.80971621,0.0,1.0
1992-08-12,17.75,18.0,17.5,17.5,10800,0.168312351405427,0.170682947904095,0.165941754906759,0.165941754906759,1138953.84622271,0.0,1.0
1992-08-13,17.5,18.0,17.5,17.5,16900,0.165941754906759,0.170682947904095,0.165941754906759,0.165941754906759,1782251.85195962,0.0,1.0
1992-08-14,17.63,17.75,17.5,17.75,20400,0.167174465086066,0.168312351405427,0.165941754906759,0.168312351405427,2151357.26508735,0.0,1.0
1992-08-17,18.13,18.25,17.5,17.75,30700,0.171915658083402,0.173053544402763,0.165941754906759,0.168312351405427,3237581.76657753,0.0,1.0
1992-08-18,18.13,18.5,17.75,18.25,18900,0.171915658083402,0.175424140901431,0.168312351405427,0.173053544402763,1993169.23088975,0.0,1.0
1992-08-19,18.0,18.5,18.0,18.0,9500,0.170682947904095,0.175424140901431,0.170682947904095,0.170682947904095,1001857.54991813,0.0,1.0
1992-08-20,18.5,18.5,18.0,18.5,13700,0.175424140901431,0.175424140901431,0.170682947904095,0.175424140901431,1444784.0456714,0.0,1.0
1992-08-21,17.5,18.5,17.5,18.5,94300,0.165941754906759,0.175424140901431,0.165941754906759,0.175424140901431,9944754.41655573,0.0,1.0
1992-08-24,17.0,17.5,16.75,17.5,34100,0.161200561909423,0.165941754906759,0.158829965410755,0.165941754906759,3596141.31075875,0.0,1.0
1992-08-25,16.75,17.25,16.63,17.0,56200,0.158829965410755,0.163571158408091,0.157692079091394,0.161200561909423,5926778.34793671,0.0,1.0
1992-08-26,17.0,17.0,16.5,17.0,14900,0.161200561909423,0.161200561909423,0.156459368912087,0.161200561909423,1571334.47302948,0.0,1.0
1992-08-27,16.5,17.0,16.5,17.0,13700,0.156459368912087,0.161200561909423,0.156459368912087,0.161200561909423,1444784.04567141,0.0,1.0
1992-08-28,16.63,17.0,16.5,16.5,25300,0.157692079091394,0.161200561909423,0.156459368912087,0.156459368912087,2668104.84346618,0.0,1.0
1992-08-31,16.5,17.0,16.5,17.0,8200,0.156459368912087,0.161200561909423,0.156459368912087,0.161200561909423,864761.253613542,0.0,1.0
1992-09-01,16.5,17.0,16.5,16.5,2900,0.156459368912087,0.161200561909423,0.156459368912087,0.156459368912087,305830.199448692,0.0,1.0
1992-09-02,16.5,17.0,16.5,17.0,12300,0.156459368912087,0.161200561909423,0.156459368912087,0.161200561909423,1297141.88042031,0.0,1.0
1992-09-03,16.75,17.0,16.5,17.0,9600,0.158829965410755,0.161200561909423,0.156459368912087,0.161200561909423,1012403.41886463,0.0,1.0
1992-09-04,16.75,17.0,16.75,16.75,25900,0.158829965410755,0.161200561909423,0.158829965410755,0.158829965410755,2731380.05714521,0.0,1.0
1992-09-08,16.75,17.0,16.75,17.0,7300,0.158829965410755,0.161200561909423,0.158829965410755,0.161200561909423,769848.433094982,0.0,1.0
1992-09-09,16.75,17.0,16.75,16.75,12200,0.158829965410755,0.161200561909423,0.158829965410755,0.158829965410755,1286596.01147381,0.0,1.0
1992-09-10,17.13,17.25,16.75,16.75,42500,0.16243327208873,0.163571158408091,0.158829965410755,0.158829965410755,4481994.30226532,0.0,1.0
1992-09-11,17.25,17.25,17.0,17.0,3300,0.163571158408091,0.163571158408091,0.161200561909423,0.161200561909423,348013.675234718,0.0,1.0
1992-09-14,18.25,18.5,17.0,17.0,61400,0.173053544402763,0.175424140901431,0.161200561909423,0.161200561909423,6475163.53315505,0.0,1.0
1992-09-15,17.75,18.25,17.75,17.75,3700,0.168312351405427,0.173053544402763,0.168312351405427,0.168312351405427,390197.151020744,0.0,1.0
1992-09-16,17.5,18.0,17.5,17.5,25800,0.165941754906759,0.170682947904095,0.165941754906759,0.165941754906759,2720834.1881987,0.0,1.0
1992-09-17,17.63,18.0,17.25,17.5,47600,0.167174465086066,0.170682947904095,0.163571158408091,0.165941754906759,5019833.61853715,0.0,1.0
1992-09-18,17.5,17.75,17.5,17.75,11500,0.165941754906759,0.168312351405427,0.165941754906759,0.168312351405427,1212774.92884826,0.0,1.0
1992-09-21,17.5,18.25,17.5,17.75,33100,0.165941754906759,0.173053544402763,0.165941754906759,0.168312351405427,3490682.62129369,0.0,1.0
1992-09-22,17.5,18.25,17.5,17.5,9800,0.165941754906759,0.173053544402763,0.165941754906759,0.165941754906759,1033495.15675765,0.0,1.0
1992-09-23,17.0,18.0,17.0,18.0,46200,0.161200561909423,0.170682947904095,0.161200561909423,0.170682947904095,4872191.45328605,0.0,1.0
1992-09-24,17.25,17.25,17.0,17.25,5800,0.163571158408091,0.163571158408091,0.161200561909423,0.163571158408091,611660.398897383,0.0,1.0
1992-09-25,16.0,17.25,16.0,16.75,75900,0.151718175914751,0.163571158408091,0.151718175914751,0.158829965410755,8004314.53039852,0.0,1.0
1992-09-28,16.25,16.25,16.0,16.25,32400,0.154088772413419,0.154088772413419,0.151718175914751,0.154088772413419,3416861.53866814,0.0,1.0
1992-09-29,16.25,16.5,16.0,16.25,6200,0.154088772413419,0.156459368912087,0.151718175914751,0.154088772413419,653843.87468341,0.0,1.0
1992-09-30,16.25,16.5,16.0,16.5,67600,0.154088772413419,0.156459368912087,0.151718175914751,0.156459368912087,7129007.40783847,0.0,1.0
1992-10-01,16.25,16.5,16.0,16.0,17000,0.154088772413419,0.156459368912087,0.151718175914751,0.151718175914751,1792797.72090612,0.0,1.0
1992-10-02,15.5,16.25,15.25,16.0,34200,0.146976982917415,0.154088772413419,0.144606386418747,0.151718175914751,3606687.17970526,0.0,1.0
1992-10-05,15.0,15.5,14.0,15.0,66300,0.142235789920079,0.146976982917415,0.132753403925407,0.142235789920079,6991911.11153389,0.0,1.0
1992-10-06,14.75,15.25,14.5,15.0,153200,0.139865193421411,0.144606386418747,0.137494596922743,0.142235789920079,16156271.2260481,0.0,1.0
1992-10-07,15.25,15.5,14.5,15.0,117700,0.144606386418747,0.146976982917415,0.137494596922743,0.142235789920079,12412487.7500383,0.0,1.0
1992-10-08,15.75,16.0,15.0,15.25,122000,0.149347579416083,0.151718175914751,0.142235789920079,0.144606386418747,12865960.1147381,0.0,1.0
1992-10-09,15.5,16.0,15.5,16.0,35900,0.146976982917415,0.151718175914751,0.146976982917415,0.151718175914751,3785966.95179587,0.0,1.0
1992-10-12,15.75,16.0,15.63,15.75,13900,0.149347579416083,0.151718175914751,0.148209693096722,0.149347579416083,1465875.78356442,0.0,1.0
1992-10-13,16.0,16.5,15.5,16.0,58800,0.151718175914751,0.156459368912087,0.146976982917415,0.151718175914751,6200970.94054589,0.0,1.0
1992-10-14,16.5,17.0,15.75,15.75,29800,0.156459368912087,0.161200561909423,0.149347579416083,0.149347579416083,3142668.94605897,0.0,1.0
1992-10-15,16.75,17.5,16.25,16.75,67600,0.158829965410755,0.165941754906759,0.154088772413419,0.158829965410755,7129007.40783847,0.0,1.0
1992-10-16,16.75,17.25,16.5,16.75,34400,0.158829965410755,0.163571158408091,0.156459368912087,0.158829965410755,3627778.91759827,0.0,1.0
1992-10-19,17.5,18.0,17.25,17.25,41400,0.165941754906759,0.170682947904095,0.163571158408091,0.163571158408091,4365989.74385373,0.0,1.0
1992-10-20,17.25,18.0,17.25,18.0,103500,0.163571158408091,0.170682947904095,0.163571158408091,0.170682947904095,10914974.3596343,0.0,1.0
1992-10-21,17.25,17.75,17.25,17.25,4300,0.163571158408091,0.168312351405427,0.163571158408091,0.163571158408091,453472.364699784,0.0,1.0
1992-10-22,17.5,17.75,17.25,17.75,3300,0.165941754906759,0.168312351405427,0.163571158408091,0.168312351405427,348013.675234718,0.0,1.0
1992-10-23,17.75,17.75,17.25,17.75,17100,0.168312351405427,0.168312351405427,0.163571158408091,0.168312351405427,1803343.58985263,0.0,1.0
1992-10-26,17.5,18.0,17.25,17.25,49800,0.165941754906759,0.170682947904095,0.163571158408091,0.163571158408091,5251842.73536029,0.0,1.0
1992-10-27,17.5,18.0,17.5,17.5,10500,0.165941754906759,0.170682947904095,0.165941754906759,0.165941754906759,1107316.23938319,0.0,1.0
1992-10-28,19.0,19.5,17.5,17.5,155200,0.180165333898767,0.184906526896103,0.165941754906759,0.165941754906759,16367188.6049782,0.0,1.0
1992-10-29,18.75,19.5,18.75,19.5,35700,0.177794737400099,0.184906526896103,0.177794737400099,0.184906526896103,3764875.21390286,0.0,1.0
1992-10-30,18.75,19.5,18.75,19.5,18400,0.177794737400099,0.184906526896103,0.177794737400099,0.184906526896103,1940439.88615721,0.0,1.0
1992-11-02,18.75,19.0,18.5,18.75,36500,0.177794737400099,0.180165333898767,0.175424140901431,0.177794737400099,3849242.16547491,0.0,1.0
1992-11-03,18.75,19.25,18.75,19.25,14500,0.177794737400099,0.182535930397435,0.177794737400099,0.182535930397435,1529150.99724346,0.0,1.0
1992-11-04,19.25,19.25,18.75,18.75,41900,0.182535930397435,0.182535930397435,0.177794737400099,0.177794737400099,4418719.08858627,0.0,1.0
1992-11-05,19.5,19.5,18.75,19.25,21700,0.184906526896103,0.184906526896103,0.177794737400099,0.182535930397435,2288453.56139193,0.0,1.0
1992-11-06,19.0,19.5,19.0,19.5,56500,0.180165333898767,0.184906526896103,0.180165333898767,0.184906526896103,5958415.95477623,0.0,1.0
1992-11-09,18.75,19.25,18.75,19.25,8700,0.177794737400099,0.182535930397435,0.177794737400099,0.182535930397435,917490.598346074,0.0,1.0
1992-11-10,18.75,19.25,18.75,19.25,36100,0.177794737400099,0.182535930397435,0.177794737400099,0.182535930397435,3807058.68968888,0.0,1.0
1992-11-11,19.0,19.25,18.75,18.75,30600,0.180165333898767,0.182535930397435,0.177794737400099,0.177794737400099,3227035.89763102,0.0,1.0
1992-11-12,19.0,19.25,18.75,19.25,199900,0.180165333898767,0.182535930397435,0.177794737400099,0.182535930397435,21081192.0240667,0.0,1.0
1992-11-13,18.75,19.25,18.75,19.25,6000,0.177794737400099,0.182535930397435,0.177794737400099,0.182535930397435,632752.136790396,0.0,1.0
1992-11-16,19.0,19.75,18.75,18.75,24500,0.180165333898767,0.187277123394771,0.177794737400099,0.177794737400099,2583737.89189412,0.0,1.0
1992-11-17,19.0,19.75,19.0,19.75,9100,0.180165333898767,0.187277123394771,0.180165333898767,0.187277123394771,959674.074132101,0.0,1.0
1992-11-18,20.5,21.25,19.0,19.75,234100,0.194388912890775,0.201500702386779,0.180165333898767,0.187277123394771,24687879.2037719,0.0,1.0
1992-11-19,20.0,21.25,20.0,20.5,194000,0.189647719893439,0.201500702386779,0.189647719893439,0.194388912890775,20458985.7562228,0.0,1.0
1992-11-20,19.75,20.25,19.5,20.25,38400,0.187277123394771,0.192018316392107,0.184906526896103,0.192018316392107,4049613.67545853,0.0,1.0
1992-11-23,19.75,20.0,19.75,20.0,6300,0.187277123394771,0.189647719893439,0.187277123394771,0.189647719893439,664389.743629916,0.0,1.0
1992-11-24,19.75,20.5,19.75,20.0,19400,0.187277123394771,0.194388912890775,0.187277123394771,0.189647719893439,2045898.57562228,0.0,1.0
1992-11-25,20.25,20.5,19.75,19.75,33900,0.192018316392107,0.194388912890775,0.187277123394771,0.187277123394771,3575049.57286574,0.0,1.0
1992-11-27,20.25,20.75,19.75,20.25,12200,0.192018316392107,0.196759509389443,0.187277123394771,0.192018316392107,1286596.0114738,0.0,1.0
1992-11-30,20.25,20.75,20.25,20.75,123900,0.192018316392107,0.196759509389443,0.192018316392107,0.196759509389443,13066331.6247217,0.0,1.0
1992-12-01,20.25,20.5,20.25,20.5,45600,0.192018316392107,0.194388912890775,0.192018316392107,0.194388912890775,4808916.23960701,0.0,1.0
1992-12-02,20.25,20.5,19.5,20.5,39600,0.192018316392107,0.194388912890775,0.184906526896103,0.194388912890775,4176164.10281661,0.0,1.0
1992-12-03,19.75,20.25,19.5,19.5,14000,0.187277123394771,0.192018316392107,0.184906526896103,0.184906526896103,1476421.65251092,0.0,1.0
1992-12-04,19.75,20.25,19.75,19.75,4700,0.187277123394771,0.192018316392107,0.187277123394771,0.187277123394771,495655.84048581,0.0,1.0
1992-12-07,20.25,20.25,19.75,19.75,48500,0.192018316392107,0.192018316392107,0.187277123394771,0.187277123394771,5114746.4390557,0.0,1.0
1992-12-08,21.0,21.5,20.25,20.25,120900,0.199130105888111,0.203871298885447,0.192018316392107,0.192018316392107,12749955.5563265,0.0,1.0
1992-12-09,20.5,21.25,20.25,21.25,40600,0.194388912890775,0.201500702386779,0.192018316392107,0.201500702386779,4281622.79228168,0.0,1.0
1992-12-10,20.0,20.5,19.75,20.38,119700,0.189647719893439,0.194388912890775,0.187277123394771,0.193251026571414,12623405.1289684,0.0,1.0
1992-12-11,20.0,20.0,19.75,19.75,52600,0.189647719893439,0.189647719893439,0.187277123394771,0.187277123394771,5547127.06586247,0.0,1.0
1992-12-14,20.0,20.5,19.75,20.0,64700,0.189647719893439,0.194388912890775,0.187277123394771,0.189647719893439,6823177.20838977,0.0,1.0
1992-12-15,20.25,20.5,20.0,20.0,87400,0.192018316392107,0.194388912890775,0.189647719893439,0.189647719893439,9217089.45924677,0.0,1.0
1992-12-16,20.25,20.75,20.25,20.75,36400,0.192018316392107,0.196759509389443,0.192018316392107,0.196759509389443,3838696.2965284,0.0,1.0
1992-12-17,20.25,20.75,20.25,20.75,27400,0.192018316392107,0.196759509389443,0.192018316392107,0.196759509389443,2889568.09134281,0.0,1.0
1992-12-18,20.25,21.0,20.25,20.75,17300,0.192018316392107,0.199130105888111,0.192018316392107,0.196759509389443,1824435.32774564,0.0,1.0
1992-12-21,20.75,21.25,20.25,20.25,30300,0.196759509389443,0.201500702386779,0.192018316392107,0.192018316392107,3195398.2907915,0.0,1.0
1992-12-22,21.0,21.25,20.75,20.75,7800,0.199130105888111,0.201500702386779,0.196759509389443,0.196759509389443,822577.777827514,0.0,1.0
1992-12-23,20.75,21.25,20.75,20.75,25900,0.196759509389443,0.201500702386779,0.196759509389443,0.196759509389443,2731380.05714521,0.0,1.0
1992-12-24,20.75,21.25,20.75,21.25,4100,0.196759509389443,0.201500702386779,0.196759509389443,0.201500702386779,432380.62680677,0.0,1.0
1992-12-28,20.75,21.25,20.75,21.25,15100,0.196759509389443,0.201500702386779,0.196759509389443,0.201500702386779,1592426.2109225,0.0,1.0
1992-12-29,21.75,21.75,20.75,21.25,51400,0.206241895384115,0.206241895384115,0.196759509389443,0.201500702386779,5420576.63850439,0.0,1.0
1992-12-30,21.0,21.75,21.0,21.5,532400,0.199130105888111,0.206241895384115,0.199130105888111,0.203871298885447,56146206.2712011,0.0,1.0
1992-12-31,20.75,22.0,20.5,21.5,223600,0.196759509389443,0.208612491882783,0.194388912890775,0.203871298885447,23580562.9643887,0.0,1.0
1993-01-04,20.25,20.75,20.0,20.5,38900,0.192018316392107,0.196759509389443,0.189647719893439,0.194388912890775,4102343.02019107,0.0,1.0
1993-01-05,20.0,20.5,20.0,20.0,49200,0.189647719893439,0.194388912890775,0.189647719893439,0.189647719893439,5188567.52168125,0.0,1.0
1993-01-06,20.13,20.5,20.0,20.5,24600,0.190880430072746,0.194388912890775,0.189647719893439,0.194388912890775,2594283.76084063,0.0,1.0
1993-01-07,20.0,20.25,20.0,20.0,41200,0.189647719893439,0.192018316392107,0.189647719893439,0.189647719893439,4344898.00596072,0.0,1.0
1993-01-08,19.5,20.0,19.5,20.0,44300,0.184906526896103,0.189647719893439,0.184906526896103,0.189647719893439,4671819.94330242,0.0,1.0
1993-01-11,20.0,20.0,19.5,19.5,29700,0.189647719893439,0.189647719893439,0.184906526896103,0.184906526896103,3132123.07711246,0.0,1.0
1993-01-12,19.0,20.0,19.0,19.75,314400,0.180165333898767,0.189647719893439,0.180165333898767,0.187277123394771,33156211.9678168,0.0,1.0
1993-01-13,19.0,19.25,19.0,19.25,89100,0.180165333898767,0.182535930397435,0.180165333898767,0.182535930397435,9396369.23133738,0.0,1.0
1993-01-14,19.0,19.5,19.0,19.25,51300,0.180165333898767,0.184906526896103,0.180165333898767,0.182535930397435,5410030.76955789,0.0,1.0
1993-01-15,19.5,19.5,19.0,19.5,23200,0.184906526896103,0.184906526896103,0.180165333898767,0.184906526896103,2446641.59558953,0.0,1.0
1993-01-18,19.5,19.5,19.0,19.5,4100,0.184906526896103,0.184906526896103,0.180165333898767,0.184906526896103,432380.626806771,0.0,1.0
1993-01-19,20.0,20.5,19.0,19.0,94300,0.189647719893439,0.194388912890775,0.180165333898767,0.180165333898767,9944754.41655572,0.0,1.0
1993-01-20,20.0,20.75,20.0,20.0,48400,0.189647719893439,0.196759509389443,0.189647719893439,0.189647719893439,5104200.57010919,0.0,1.0
1993-01-21,20.25,21.0,20.0,20.75,17800,0.192018316392107,0.199130105888111,0.189647719893439,0.196759509389443,1877164.67247817,0.0,1.0
1993-01-22,21.0,21.5,20.25,21.0,63000,0.199130105888111,0.203871298885447,0.192018316392107,0.199130105888111,6643897.43629916,0.0,1.0
1993-01-25,22.25,23.25,21.25,21.25,131900,0.210983088381451,0.220465474376123,0.201500702386779,0.201500702386779,13910001.1404422,0.0,1.0
1993-01-26,21.75,22.75,21.75,22.0,34400,0.206241895384115,0.215724281378787,0.206241895384115,0.208612491882783,3627778.91759827,0.0,1.0
1993-01-27,21.25,22.25,21.25,21.75,67700,0.201500702386779,0.210983088381451,0.201500702386779,0.206241895384115,7139553.27678496,0.0,1.0
1993-01-28,21.75,22.38,21.5,22.0,31700,0.206241895384115,0.212215798560758,0.203871298885447,0.208612491882783,3343040.45604259,0.0,1.0
1993-01-29,22.5,23.0,21.75,22.25,64700,0.213353684880119,0.218094877877455,0.206241895384115,0.210983088381451,6823177.20838977,0.0,1.0
1993-02-01,22.25,22.75,22.25,22.75,29700,0.210983088381451,0.215724281378787,0.210983088381451,0.215724281378787,3132123.07711246,0.0,1.0
1993-02-02,22.25,22.75,22.25,22.75,7900,0.210983088381451,0.215724281378787,0.210983088381451,0.215724281378787,833123.646774021,0.0,1.0
1993-02-03,22.25,22.75,22.25,22.75,26700,0.210983088381451,0.215724281378787,0.210983088381451,0.215724281378787,2815747.00871726,0.0,1.0
1993-02-04,22.25,22.75,22.25,22.75,20600,0.210983088381451,0.215724281378787,0.210983088381451,0.215724281378787,2172449.00298036,0.0,1.0
1993-02-05,22.75,22.75,22.5,22.75,23600,0.215724281378787,0.215724281378787,0.213353684880119,0.215724281378787,2488825.07137556,0.0,1.0
1993-02-08,22.75,22.75,22.25,22.5,129400,0.215724281378787,0.215724281378787,0.210983088381451,0.213353684880119,13646354.4167795,0.0,1.0
1993-02-09,21.75,22.75,21.75,22.25,13500,0.206241895384115,0.215724281378787,0.206241895384115,0.210983088381451,1423692.30777839,0.0,1.0
1993-02-10,22.25,22.38,21.5,22.25,25100,0.210983088381451,0.212215798560758,0.203871298885447,0.210983088381451,2647013.10557315,0.0,1.0
1993-02-11,22.75,22.75,22.0,22.5,19300,0.215724281378787,0.215724281378787,0.208612491882783,0.213353684880119,2035352.70667577,0.0,1.0
1993-02-12,22.25,22.75,22.25,22.5,32800,0.210983088381451,0.215724281378787,0.210983088381451,0.213353684880119,3459045.01445416,0.0,1.0
1993-02-16,21.25,22.5,21.25,22.25,142600,0.201500702386779,0.213353684880119,0.201500702386779,0.210983088381451,15038409.1177184,0.0,1.0
1993-02-17,20.75,21.5,20.75,21.25,21000,0.196759509389443,0.203871298885447,0.196759509389443,0.201500702386779,2214632.47876639,0.0,1.0
1993-02-18,21.5,21.75,21.13,21.13,30700,0.203871298885447,0.206241895384115,0.200362816067418,0.200362816067418,3237581.76657752,0.0,1.0
1993-02-19,21.5,22.0,21.25,21.25,25600,0.203871298885447,0.208612491882783,0.201500702386779,0.201500702386779,2699742.45030569,0.0,1.0
1993-02-22,20.75,22.0,20.75,22.0,18300,0.196759509389443,0.208612491882783,0.196759509389443,0.208612491882783,1929894.01721071,0.0,1.0
1993-02-23,20.75,21.25,20.5,21.25,123900,0.197043980969283,0.201792028703483,0.194669957102183,0.201792028703483,13047467.8158313,0.03,1.0
1993-02-24,21.25,21.75,21.0,21.0,38200,0.201792028703483,0.206540076437682,0.199418004836383,0.199418004836383,4022705.97711667,0.0,1.0
1993-02-25,21.25,21.75,21.25,21.75,7100,0.201792028703483,0.206540076437682,0.201792028703483,0.206540076437682,747675.718259905,0.0,1.0
1993-02-26,22.0,22.75,21.5,21.5,21800,0.208914100304782,0.216036171906081,0.204166052570582,0.204166052570582,2295680.37437549,0.0,1.0
1993-03-01,22.5,22.5,22.0,22.5,42100,0.213662148038982,0.213662148038982,0.208914100304782,0.213662148038982,4433401.08996366,0.0,1.0
1993-03-02,22.0,22.5,22.0,22.5,31400,0.208914100304782,0.213662148038982,0.208914100304782,0.213662148038982,3306622.19061423,0.0,1.0
1993-03-03,22.0,22.5,22.0,22.0,48200,0.208914100304782,0.213662148038982,0.208914100304782,0.208914100304782,5075770.36903204,0.0,1.0
1993-03-04,22.25,23.0,22.0,22.5,20600,0.211288124171882,0.218410195773181,0.208914100304782,0.213662148038982,2169312.64734564,0.0,1.0
1993-03-05,22.5,23.0,22.25,22.25,12100,0.213662148038982,0.218410195773181,0.211288124171882,0.211288124171882,1274207.91421758,0.0,1.0
1993-03-08,22.88,23.0,22.5,23.0,163300,0.217270664316973,0.218410195773181,0.213662148038982,0.218410195773181,17196541.5199779,0.0,1.0
1993-03-09,23.0,23.25,22.75,22.75,72000,0.218410195773181,0.220784219640281,0.216036171906081,0.216036171906081,7582063.62179061,0.0,1.0
1993-03-10,23.0,23.5,23.0,23.25,50100,0.218410195773181,0.223158243507381,0.218410195773181,0.220784219640281,5275852.60349596,0.0,1.0
1993-03-11,23.0,23.5,23.0,23.0,21600,0.218410195773181,0.223158243507381,0.218410195773181,0.218410195773181,2274619.08653718,0.0,1.0
1993-03-12,23.0,23.5,23.0,23.0,5600,0.218410195773181,0.223158243507381,0.218410195773181,0.218410195773181,589716.059472603,0.0,1.0
1993-03-15,23.0,23.5,23.0,23.5,13000,0.218410195773181,0.223158243507381,0.218410195773181,0.223158243507381,1368983.70948997,0.0,1.0
1993-03-16,23.5,23.5,23.0,23.5,30600,0.223158243507381,0.223158243507381,0.218410195773181,0.223158243507381,3222377.039261,0.0,1.0
1993-03-17,23.75,24.75,23.25,23.25,77700,0.225532267374481,0.23502836284288,0.220784219640281,0.220784219640281,8182310.32518234,0.0,1.0
1993-03-18,24.25,24.5,23.75,24.5,5600,0.23028031510868,0.23265433897578,0.225532267374481,0.23265433897578,589716.059472603,0.0,1.0
1993-03-19,24.88,25.0,24.25,24.25,45500,0.236262855253772,0.23740238670998,0.23028031510868,0.23028031510868,4791442.98321488,0.0,1.0
1993-03-22,24.5,24.75,24.0,24.5,45300,0.23265433897578,0.23502836284288,0.22790629124158,0.23265433897578,4770381.69537658,0.0,1.0
1993-03-23,23.75,24.5,23.5,24.0,63200,0.225532267374481,0.23265433897578,0.223158243507381,0.22790629124158,6655366.95690507,0.0,1.0
1993-03-24,23.75,24.25,23.5,23.75,5700,0.225532267374481,0.23028031510868,0.223158243507381,0.225532267374481,600246.703391755,0.0,1.0
1993-03-25,23.75,24.25,23.75,23.75,14200,0.225532267374481,0.23028031510868,0.225532267374481,0.225532267374481,1495351.43651981,0.0,1.0
1993-03-26,23.75,24.5,23.75,24.25,43000,0.225532267374481,0.23265433897578,0.225532267374481,0.23028031510868,4528176.88523604,0.0,1.0
1993-03-29,24.5,25.0,24.25,25.0,28900,0.23265433897578,0.23740238670998,0.23028031510868,0.23740238670998,3043356.09263539,0.0,1.0
1993-03-30,24.5,25.25,24.5,24.5,133800,0.23265433897578,0.239776410577079,0.23265433897578,0.23265433897578,14090001.5638275,0.0,1.0
1993-03-31,25.5,26.0,24.75,25.25,103600,0.242150434444179,0.246898482178379,0.23502836284288,0.239776410577079,10909747.1002431,0.0,1.0
1993-04-01,25.5,26.0,25.25,25.5,30500,0.242150434444179,0.246898482178379,0.239776410577079,0.242150434444179,3211846.39534185,0.0,1.0
1993-04-02,25.5,26.0,25.5,26.0,35500,0.242150434444179,0.246898482178379,0.242150434444179,0.246898482178379,3738378.59129953,0.0,1.0
1993-04-05,25.0,25.75,25.0,25.5,69900,0.23740238670998,0.244524458311279,0.23740238670998,0.242150434444179,7360920.09948836,0.0,1.0
1993-04-06,24.25,25.75,24.25,25.25,49800,0.23028031510868,0.244524458311279,0.23028031510868,0.239776410577079,5244260.6717385,0.0,1.0
1993-04-07,24.25,24.75,24.25,24.75,14700,0.23028031510868,0.23502836284288,0.23028031510868,0.23502836284288,1548004.65611558,0.0,1.0
1993-04-08,24.75,24.75,24.25,24.75,36200,0.23502836284288,0.23502836284288,0.23028031510868,0.23502836284288,3812093.0987336,0.0,1.0
1993-04-12,24.5,25.0,24.25,24.25,34900,0.23265433897578,0.23740238670998,0.23028031510868,0.23028031510868,3675194.72778461,0.0,1.0
1993-04-13,25.0,25.0,24.5,25.0,19300,0.23740238670998,0.23740238670998,0.23265433897578,0.23740238670998,2032414.27639664,0.0,1.0
1993-04-14,24.5,25.25,24.5,25.0,33200,0.23265433897578,0.239776410577079,0.23265433897578,0.23740238670998,3496173.781159,0.0,1.0
1993-04-15,24.5,25.0,24.5,25.0,38400,0.23265433897578,0.23740238670998,0.23265433897578,0.23740238670998,4043767.26495499,0.0,1.0
1993-04-16,24.0,25.0,24.0,25.0,168400,0.22790629124158,0.23740238670998,0.22790629124158,0.23740238670998,17733604.3598547,0.0,1.0
1993-04-19,24.0,24.25,23.75,24.0,32100,0.22790629124158,0.23028031510868,0.225532267374481,0.22790629124158,3380336.69804831,0.0,1.0
1993-04-20,23.25,24.0,23.25,23.75,153900,0.220784219640281,0.22790629124158,0.220784219640281,0.225532267374481,16206660.9915774,0.0,1.0
1993-04-21,23.0,23.5,22.5,23.5,87300,0.218410195773181,0.223158243507381,0.213662148038982,0.223158243507381,9193252.14142111,0.0,1.0
1993-04-22,23.0,23.5,23.0,23.5,19700,0.218410195773181,0.223158243507381,0.218410195773181,0.223158243507381,2074536.85207326,0.0,1.0
1993-04-23,22.75,23.5,22.75,23.5,38800,0.216036171906081,0.223158243507381,0.216036171906081,0.223158243507381,4085889.84063161,0.0,1.0
1993-04-26,22.25,23.25,22.25,23.25,18500,0.211288124171882,0.220784219640281,0.211288124171882,0.220784219640281,1948169.12504342,0.0,1.0
1993-04-27,22.25,22.75,22.25,22.75,27300,0.211288124171882,0.216036171906081,0.211288124171882,0.216036171906081,2874865.78992893,0.0,1.0
1993-04-28,22.25,22.75,22.25,22.25,49600,0.211288124171882,0.216036171906081,0.211288124171882,0.211288124171882,5223199.38390019,0.0,1.0
1993-04-29,22.25,22.75,22.25,22.75,11400,0.211288124171882,0.216036171906081,0.211288124171882,0.216036171906081,1200493.40678351,0.0,1.0
1993-04-30,22.25,22.75,22.25,22.75,11200,0.211288124171882,0.216036171906081,0.211288124171882,0.216036171906081,1179432.1189452,0.0,1.0
1993-05-03,22.75,22.75,22.25,22.63,56700,0.216036171906081,0.216036171906081,0.211288124171882,0.214896640449873,5970875.10216011,0.0,1.0
1993-05-04,22.38,23.0,22.25,22.25,30700,0.212522616582774,0.218410195773181,0.211288124171882,0.211288124171882,3232907.68318015,0.0,1.0
1993-05-05,22.5,23.25,22.5,23.0,18900,0.213662148038982,0.220784219640281,0.213662148038982,0.218410195773181,1990291.70072003,0.0,1.0
1993-05-06,23.75,24.25,23.0,23.5,57100,0.225532267374481,0.23028031510868,0.218410195773181,0.223158243507381,6012997.6778367,0.0,1.0
1993-05-07,23.75,24.0,23.75,24.0,10300,0.225532267374481,0.22790629124158,0.225532267374481,0.22790629124158,1084656.32367282,0.0,1.0
1993-05-10,23.75,24.0,23.5,24.0,21400,0.225532267374481,0.22790629124158,0.223158243507381,0.22790629124158,2253557.79869887,0.0,1.0
1993-05-11,23.5,24.0,23.5,23.5,5700,0.223158243507381,0.22790629124158,0.223158243507381,0.223158243507381,600246.703391755,0.0,1.0
1993-05-12,23.5,24.0,23.5,24.0,6200,0.223158243507381,0.22790629124158,0.223158243507381,0.22790629124158,652899.922987523,0.0,1.0
1993-05-13,23.25,24.0,23.25,23.5,39800,0.220784219640281,0.22790629124158,0.220784219640281,0.223158243507381,4191196.27982314,0.0,1.0
1993-05-14,23.25,23.75,23.25,23.75,9100,0.220784219640281,0.225532267374481,0.220784219640281,0.225532267374481,958288.596642978,0.0,1.0
1993-05-17,23.5,24.0,23.25,23.25,29600,0.223158243507381,0.22790629124158,0.220784219640281,0.220784219640281,3117070.60006947,0.0,1.0
1993-05-18,24.5,25.0,23.75,24.0,58000,0.23265433897578,0.23740238670998,0.225532267374481,0.22790629124158,6107773.47310909,0.0,1.0
1993-05-19,24.75,24.75,24.5,24.5,16000,0.23502836284288,0.23502836284288,0.23265433897578,0.23265433897578,1684903.02706458,0.0,1.0
1993-05-20,25.75,26.25,24.5,24.75,80800,0.244524458311279,0.249272506045478,0.23265433897578,0.23502836284288,8508760.28667611,0.0,1.0
1993-05-21,25.75,26.75,25.75,25.75,91400,0.244524458311279,0.254020553779678,0.244524458311279,0.244524458311279,9625008.5421064,0.0,1.0
1993-05-24,25.5,26.25,25.5,26.25,27600,0.242150434444179,0.249272506045478,0.242150434444179,0.249272506045478,2906457.7216864,0.0,1.0
1993-05-25,25.5,26.25,25.5,26.0,90100,0.242150434444179,0.249272506045478,0.242150434444179,0.246898482178379,9488110.17115741,0.0,1.0
1993-05-26,25.5,26.25,25.5,26.25,22700,0.242150434444179,0.249272506045478,0.242150434444179,0.249272506045478,2390456.16964787,0.0,1.0
1993-05-27,25.75,26.25,25.75,25.75,328600,0.244524458311279,0.249272506045478,0.244524458311279,0.244524458311279,34603695.9183388,0.0,1.0
1993-05-28,24.25,26.0,24.25,26.0,35300,0.23028031510868,0.246898482178379,0.23028031510868,0.246898482178379,3717317.30346123,0.0,1.0
1993-06-01,24.0,25.0,24.0,24.25,17400,0.22790629124158,0.23740238670998,0.22790629124158,0.23028031510868,1832332.04193273,0.0,1.0
1993-06-02,24.25,24.75,23.75,23.75,19000,0.23028031510868,0.23502836284288,0.225532267374481,0.225532267374481,2000822.34463919,0.0,1.0
1993-06-03,24.25,24.75,24.25,24.75,5900,0.23028031510868,0.23502836284288,0.23028031510868,0.23502836284288,621307.991230063,0.0,1.0
1993-06-04,24.25,24.75,24.25,24.75,55500,0.23028031510868,0.23502836284288,0.23028031510868,0.23502836284288,5844507.37513026,0.0,1.0
1993-06-07,24.25,24.75,24.25,24.5,4700,0.23028031510868,0.23502836284288,0.23028031510868,0.23265433897578,494940.26420022,0.0,1.0
1993-06-08,24.5,24.75,24.25,24.75,12900,0.23265433897578,0.23502836284288,0.23028031510868,0.23502836284288,1358453.06557082,0.0,1.0
1993-06-09,24.75,25.25,24.25,24.75,32000,0.23502836284288,0.239776410577079,0.23028031510868,0.23502836284288,3369806.05412915,0.0,1.0
1993-06-10,25.75,26.0,25.0,25.25,78300,0.244524458311279,0.246898482178379,0.23740238670998,0.239776410577079,8245494.18869727,0.0,1.0
1993-06-11,25.5,26.0,25.5,26.0,143600,0.242150434444179,0.246898482178379,0.242150434444179,0.246898482178379,15122004.6679046,0.0,1.0
1993-06-14,25.25,26.0,25.25,26.0,21400,0.239776410577079,0.246898482178379,0.239776410577079,0.246898482178379,2253557.79869888,0.0,1.0
1993-06-15,25.25,25.75,25.25,25.25,11300,0.239776410577079,0.244524458311279,0.239776410577079,0.239776410577079,1189962.76286436,0.0,1.0
1993-06-16,25.25,25.75,25.25,25.25,21300,0.239776410577079,0.244524458311279,0.239776410577079,0.239776410577079,2243027.15477972,0.0,1.0
1993-06-17,25.5,25.75,25.25,25.75,11700,0.242150434444179,0.244524458311279,0.239776410577079,0.244524458311279,1232085.33854097,0.0,1.0
1993-06-18,25.25,25.75,24.5,25.25,48300,0.239776410577079,0.244524458311279,0.23265433897578,0.239776410577079,5086301.0129512,0.0,1.0
1993-06-21,24.5,25.25,24.5,25.25,7900,0.23265433897578,0.239776410577079,0.23265433897578,0.239776410577079,831920.869613135,0.0,1.0
1993-06-22,24.5,25.25,24.25,25.25,34300,0.23265433897578,0.239776410577079,0.23028031510868,0.239776410577079,3612010.86426969,0.0,1.0
1993-06-23,23.25,24.75,23.25,24.75,70300,0.220784219640281,0.23502836284288,0.220784219640281,0.23502836284288,7403042.67516499,0.0,1.0
1993-06-24,23.25,24.0,23.25,24.0,22900,0.220784219640281,0.22790629124158,0.220784219640281,0.22790629124158,2411517.45748618,0.0,1.0
1993-06-25,24.38,24.5,23.75,23.75,37500,0.231514807519572,0.23265433897578,0.225532267374481,0.225532267374481,3948991.4696826,0.0,1.0
1993-06-28,24.25,24.5,23.75,24.5,31900,0.23028031510868,0.23265433897578,0.225532267374481,0.23265433897578,3359275.41021,0.0,1.0
1993-06-29,24.25,24.75,24.25,24.5,26400,0.23028031510868,0.23502836284288,0.23028031510868,0.23265433897578,2780089.99465656,0.0,1.0
1993-06-30,24.75,25.25,24.75,25.25,145700,0.23502836284288,0.239776410577079,0.23502836284288,0.239776410577079,15343148.1902068,0.0,1.0
1993-07-01,24.88,25.0,24.25,24.5,27000,0.236262855253772,0.23740238670998,0.23028031510868,0.23265433897578,2843273.85817147,0.0,1.0
1993-07-02,24.5,25.0,24.5,25.0,2700,0.23265433897578,0.23740238670998,0.23265433897578,0.23740238670998,284327.385817147,0.0,1.0
1993-07-06,24.0,25.0,24.0,24.25,29900,0.22790629124158,0.23740238670998,0.22790629124158,0.23028031510868,3148662.53182693,0.0,1.0
1993-07-07,23.5,24.75,23.5,24.75,251700,0.223158243507381,0.23502836284288,0.223158243507381,0.23502836284288,26505630.7445096,0.0,1.0
1993-07-08,23.5,24.0,22.0,24.0,83900,0.223158243507381,0.22790629124158,0.208914100304782,0.22790629124158,8835210.24816987,0.0,1.0
1993-07-09,23.25,23.75,23.0,23.0,92700,0.220784219640281,0.225532267374481,0.218410195773181,0.218410195773181,9761906.9130554,0.0,1.0
1993-07-12,23.25,23.75,23.25,23.75,25300,0.220784219640281,0.225532267374481,0.220784219640281,0.225532267374481,2664252.91154586,0.0,1.0
1993-07-13,22.5,23.75,22.5,23.75,20800,0.213662148038982,0.225532267374481,0.213662148038982,0.225532267374481,2190373.93518395,0.0,1.0
1993-07-14,22.75,23.25,21.75,22.25,247500,0.216036171906081,0.220784219640281,0.206540076437682,0.211288124171882,26063343.6999052,0.0,1.0
1993-07-15,23.5,24.0,22.75,22.75,50500,0.223158243507381,0.22790629124158,0.216036171906081,0.216036171906081,5317975.17917257,0.0,1.0
1993-07-16,24.0,24.25,23.5,23.5,15500,0.22790629124158,0.23028031510868,0.223158243507381,0.223158243507381,1632249.80746881,0.0,1.0
1993-07-19,23.5,24.0,23.5,24.0,25800,0.223158243507381,0.22790629124158,0.223158243507381,0.22790629124158,2716906.13114163,0.0,1.0
1993-07-20,23.5,24.0,23.5,24.0,16100,0.223158243507381,0.22790629124158,0.223158243507381,0.22790629124158,1695433.67098373,0.0,1.0
1993-07-21,24.0,24.0,23.5,24.0,4300,0.22790629124158,0.22790629124158,0.223158243507381,0.22790629124158,452817.688523606,0.0,1.0
1993-07-22,23.63,24.0,23.5,24.0,10800,0.224392735918273,0.22790629124158,0.223158243507381,0.22790629124158,1137309.54326859,0.0,1.0
1993-07-23,23.5,24.0,23.5,23.5,10500,0.223158243507381,0.22790629124158,0.223158243507381,0.223158243507381,1105717.61151113,0.0,1.0
1993-07-26,23.75,24.0,23.5,24.0,114000,0.225532267374481,0.22790629124158,0.223158243507381,0.22790629124158,12004934.0678351,0.0,1.0
1993-07-27,23.75,24.0,23.75,24.0,19200,0.225532267374481,0.22790629124158,0.225532267374481,0.22790629124158,2021883.63247749,0.0,1.0
1993-07-28,23.75,24.0,23.75,24.0,88800,0.225532267374481,0.22790629124158,0.225532267374481,0.22790629124158,9351211.80020839,0.0,1.0
1993-07-29,24.0,24.0,23.75,24.0,30200,0.22790629124158,0.22790629124158,0.225532267374481,0.22790629124158,3180254.4635844,0.0,1.0
1993-07-30,24.0,24.5,23.75,24.0,63000,0.22790629124158,0.23265433897578,0.225532267374481,0.22790629124158,6634305.66906678,0.0,1.0
1993-08-02,24.0,24.5,24.0,24.0,23000,0.22790629124158,0.23265433897578,0.22790629124158,0.22790629124158,2422048.10140533,0.0,1.0
1993-08-03,24.0,24.5,24.0,24.5,12200,0.22790629124158,0.23265433897578,0.22790629124158,0.23265433897578,1284738.55813674,0.0,1.0
1993-08-04,24.5,24.5,24.0,24.0,4100,0.23265433897578,0.23265433897578,0.22790629124158,0.22790629124158,431756.400685298,0.0,1.0
1993-08-05,24.0,24.5,24.0,24.0,6500,0.22790629124158,0.23265433897578,0.22790629124158,0.22790629124158,684491.854744986,0.0,1.0
1993-08-06,24.13,24.5,24.0,24.0,23400,0.229140783652472,0.23265433897578,0.22790629124158,0.22790629124158,2464170.67708195,0.0,1.0
1993-08-09,24.0,24.5,24.0,24.0,15800,0.22790629124158,0.23265433897578,0.22790629124158,0.22790629124158,1663841.73922627,0.0,1.0
1993-08-10,24.0,24.5,24.0,24.0,49500,0.22790629124158,0.23265433897578,0.22790629124158,0.22790629124158,5212668.73998105,0.0,1.0
1993-08-11,24.0,24.5,24.0,24.0,12400,0.22790629124158,0.23265433897578,0.22790629124158,0.22790629124158,1305799.84597505,0.0,1.0
1993-08-12,24.0,24.5,24.0,24.0,17800,0.22790629124158,0.23265433897578,0.22790629124158,0.22790629124158,1874454.61760935,0.0,1.0
1993-08-13,24.0,24.5,24.0,24.5,14900,0.22790629124158,0.23265433897578,0.22790629124158,0.23265433897578,1569065.94395389,0.0,1.0
1993-08-16,24.0,24.5,24.0,24.0,33400,0.22790629124158,0.23265433897578,0.22790629124158,0.22790629124158,3517235.06899731,0.0,1.0
1993-08-17,24.25,24.5,24.0,24.0,20800,0.23028031510868,0.23265433897578,0.22790629124158,0.22790629124158,2190373.93518395,0.0,1.0
1993-08-18,24.25,24.75,24.0,24.5,88900,0.23028031510868,0.23502836284288,0.22790629124158,0.23265433897578,9361742.44412757,0.0,1.0
1993-08-19,24.5,25.0,24.5,24.5,50300,0.23265433897578,0.23740238670998,0.23265433897578,0.23265433897578,5296913.89133427,0.0,1.0
1993-08-20,24.5,25.0,24.5,25.0,4000,0.23265433897578,0.23740238670998,0.23265433897578,0.23740238670998,421225.756766144,0.0,1.0
1993-08-23,25.0,25.0,24.5,25.0,30100,0.23740238670998,0.23740238670998,0.23265433897578,0.23740238670998,3169723.81966523,0.0,1.0
1993-08-24,24.75,25.0,24.75,24.75,68400,0.23502836284288,0.23740238670998,0.23502836284288,0.23502836284288,7202960.44070106,0.0,1.0
1993-08-25,24.75,25.0,24.75,24.75,38800,0.23502836284288,0.23740238670998,0.23502836284288,0.23502836284288,4085889.8406316,0.0,1.0
1993-08-26,25.13,25.5,24.75,24.75,28100,0.238636879120871,0.242150434444179,0.23502836284288,0.23502836284288,2959110.94128217,0.0,1.0
1993-08-27,25.0,25.25,25.0,25.0,14800,0.23740238670998,0.239776410577079,0.23740238670998,0.23740238670998,1558535.30003473,0.0,1.0
1993-08-30,25.25,25.75,25.0,25.25,32000,0.239776410577079,0.244524458311279,0.23740238670998,0.239776410577079,3369806.05412916,0.0,1.0
1993-08-31,25.5,25.75,25.25,25.25,5800,0.242150434444179,0.244524458311279,0.239776410577079,0.239776410577079,610777.34731091,0.0,1.0
1993-09-01,25.25,25.75,25.25,25.75,12600,0.239776410577079,0.244524458311279,0.239776410577079,0.244524458311279,1326861.13381336,0.0,1.0
1993-09-02,25.25,25.75,25.25,25.75,39900,0.239776410577079,0.244524458311279,0.239776410577079,0.244524458311279,4201726.9237423,0.0,1.0
1993-09-03,25.25,25.75,25.25,25.25,32400,0.239776410577079,0.244524458311279,0.239776410577079,0.239776410577079,3411928.62980577,0.0,1.0
1993-09-07,25.25,25.75,25.25,25.75,162300,0.239776410577079,0.244524458311279,0.239776410577079,0.244524458311279,17091235.0807863,0.0,1.0
1993-09-08,25.0,25.5,25.0,25.25,91400,0.23740238670998,0.242150434444179,0.23740238670998,0.239776410577079,9625008.54210638,0.0,1.0
1993-09-09,25.25,25.5,25.0,25.25,52000,0.239776410577079,0.242150434444179,0.23740238670998,0.239776410577079,5475934.83795989,0.0,1.0
1993-09-10,25.25,25.5,25.25,25.25,21500,0.239776410577079,0.242150434444179,0.239776410577079,0.239776410577079,2264088.44261803,0.0,1.0
1993-09-13,25.5,25.5,25.25,25.5,10000,0.242150434444179,0.242150434444179,0.239776410577079,0.242150434444179,1053064.39191536,0.0,1.0
1993-09-14,25.25,25.5,25.0,25.25,43400,0.239776410577079,0.242150434444179,0.23740238670998,0.239776410577079,4570299.46091267,0.0,1.0
1993-09-15,25.25,25.5,25.25,25.25,17900,0.239776410577079,0.242150434444179,0.239776410577079,0.239776410577079,1884985.2615285,0.0,1.0
1993-09-16,25.25,25.5,25.25,25.5,22300,0.239776410577079,0.242150434444179,0.239776410577079,0.242150434444179,2348333.59397126,0.0,1.0
1993-09-17,25.5,25.88,25.25,25.25,70000,0.242150434444179,0.245758950722171,0.239776410577079,0.239776410577079,7371450.74340753,0.0,1.0
1993-09-20,25.5,26.0,25.5,25.5,45300,0.242150434444179,0.246898482178379,0.242150434444179,0.242150434444179,4770381.69537659,0.0,1.0
1993-09-21,25.75,26.0,25.5,25.5,37200,0.244524458311279,0.246898482178379,0.242150434444179,0.242150434444179,3917399.53792514,0.0,1.0
1993-09-22,25.5,26.0,25.5,26.0,12100,0.242150434444179,0.246898482178379,0.242150434444179,0.246898482178379,1274207.91421759,0.0,1.0
1993-09-23,25.5,26.0,25.5,26.0,14700,0.242150434444179,0.246898482178379,0.242150434444179,0.246898482178379,1548004.65611558,0.0,1.0
1993-09-24,25.5,26.0,25.5,26.0,11400,0.242150434444179,0.246898482178379,0.242150434444179,0.246898482178379,1200493.40678351,0.0,1.0
1993-09-27,25.5,26.0,25.5,26.0,26500,0.242150434444179,0.246898482178379,0.242150434444179,0.246898482178379,2790620.63857571,0.0,1.0
1993-09-28,25.5,26.0,25.5,26.0,8500,0.242150434444179,0.246898482178379,0.242150434444179,0.246898482178379,895104.733128057,0.0,1.0
1993-09-29,26.0,26.25,25.5,26.0,52600,0.246898482178379,0.249272506045478,0.242150434444179,0.246898482178379,5539118.70147479,0.0,1.0
1993-09-30,25.75,26.25,25.75,26.25,119800,0.244524458311279,0.249272506045478,0.244524458311279,0.249272506045478,12615711.415146,0.0,1.0
1993-10-01,26.0,26.5,25.75,26.0,25600,0.246898482178379,0.251646529912578,0.244524458311279,0.246898482178379,2695844.84330332,0.0,1.0
1993-10-04,26.0,26.25,26.0,26.0,17700,0.246898482178379,0.249272506045478,0.246898482178379,0.246898482178379,1863923.97369019,0.0,1.0
1993-10-05,26.5,26.5,26.0,26.25,20200,0.251646529912578,0.251646529912578,0.246898482178379,0.249272506045478,2127190.07166903,0.0,1.0
1993-10-06,26.25,26.5,26.0,26.13,24900,0.249272506045478,0.251646529912578,0.246898482178379,0.248132974589271,2622130.33586925,0.0,1.0
1993-10-07,26.75,27.5,26.0,26.5,78100,0.254020553779678,0.261142625380977,0.246898482178379,0.251646529912578,8224432.90085897,0.0,1.0
1993-10-08,28.0,28.75,26.75,27.5,105800,0.265890673115177,0.273012744716476,0.254020553779678,0.261142625380977,11141421.2664645,0.0,1.0
1993-10-11,28.25,28.25,28.0,28.25,15600,0.268264696982277,0.268264696982277,0.265890673115177,0.268264696982277,1642780.45138796,0.0,1.0
1993-10-12,28.75,28.75,28.0,28.0,22300,0.273012744716476,0.273012744716476,0.265890673115177,0.265890673115177,2348333.59397126,0.0,1.0
1993-10-13,28.75,28.75,28.25,28.75,13300,0.273012744716476,0.273012744716476,0.268264696982277,0.273012744716476,1400575.64124743,0.0,1.0
1993-10-14,30.5,31.25,28.75,28.75,188000,0.289630911786175,0.296752983387474,0.273012744716476,0.273012744716476,19797610.5680088,0.0,1.0
1993-10-15,30.75,31.25,30.5,30.5,103400,0.292004935653275,0.296752983387474,0.289630911786175,0.289630911786175,10888685.8124048,0.0,1.0
1993-10-18,30.75,31.25,30.75,30.75,57500,0.292004935653275,0.296752983387474,0.292004935653275,0.292004935653275,6055120.25351332,0.0,1.0
1993-10-19,30.75,31.25,30.75,31.25,69700,0.292004935653275,0.296752983387474,0.292004935653275,0.296752983387474,7339858.81165006,0.0,1.0
1993-10-20,31.25,31.25,30.5,31.0,111500,0.296752983387474,0.296752983387474,0.289630911786175,0.294378959520375,11741667.9698563,0.0,1.0
1993-10-21,30.25,31.25,30.25,31.25,361600,0.287256887919075,0.296752983387474,0.287256887919075,0.296752983387474,38078808.4116595,0.0,1.0
1993-10-22,30.25,31.0,30.25,30.25,139000,0.287256887919075,0.294378959520375,0.287256887919075,0.287256887919075,14637595.0476235,0.0,1.0
1993-10-25,30.88,31.0,30.25,31.0,39400,0.293239428064167,0.294378959520375,0.287256887919075,0.294378959520375,4149073.70414652,0.0,1.0
1993-10-26,30.75,31.25,30.75,31.0,108800,0.292004935653275,0.296752983387474,0.292004935653275,0.294378959520375,11457340.5840391,0.0,1.0
1993-10-27,30.75,31.25,30.75,31.25,17700,0.292004935653275,0.296752983387474,0.292004935653275,0.296752983387474,1863923.97369019,0.0,1.0
1993-10-28,30.75,31.25,30.75,30.75,41900,0.292004935653275,0.296752983387474,0.292004935653275,0.292004935653275,4412339.80212536,0.0,1.0
1993-10-29,30.75,31.25,30.75,31.25,11700,0.292004935653275,0.296752983387474,0.292004935653275,0.296752983387474,1232085.33854097,0.0,1.0
1993-11-01,30.5,31.25,30.5,30.75,51200,0.289630911786175,0.296752983387474,0.289630911786175,0.292004935653275,5391689.68660665,0.0,1.0
1993-11-02,29.75,31.0,29.75,31.0,60000,0.282508840184876,0.294378959520375,0.282508840184876,0.294378959520375,6318386.35149216,0.0,1.0
1993-11-03,28.75,30.25,28.75,29.75,32100,0.273012744716476,0.287256887919075,0.273012744716476,0.282508840184876,3380336.69804831,0.0,1.0
1993-11-04,28.5,29.25,28.5,28.75,45300,0.270638720849377,0.277760792450676,0.270638720849377,0.273012744716476,4770381.69537658,0.0,1.0
1993-11-05,29.25,30.0,28.25,28.5,147200,0.277760792450676,0.284882864051975,0.268264696982277,0.270638720849377,15501107.8489941,0.0,1.0
1993-11-08,29.25,30.0,29.25,30.0,30400,0.277760792450676,0.284882864051975,0.277760792450676,0.284882864051975,3201315.7514227,0.0,1.0
1993-11-09,31.0,31.75,29.5,30.0,182400,0.294378959520375,0.301501031121674,0.280134816317776,0.284882864051975,19207894.5085362,0.0,1.0
1993-11-10,31.0,31.5,31.0,31.5,13900,0.294378959520375,0.299127007254574,0.294378959520375,0.299127007254574,1463759.50476235,0.0,1.0
1993-11-11,31.0,31.75,31.0,31.0,21200,0.294378959520375,0.301501031121674,0.294378959520375,0.294378959520375,2232496.51086056,0.0,1.0
1993-11-12,31.25,31.75,31.0,31.75,18200,0.296752983387474,0.301501031121674,0.294378959520375,0.301501031121674,1916577.19328596,0.0,1.0
1993-11-15,31.25,31.75,31.25,31.25,20400,0.296752983387474,0.301501031121674,0.296752983387474,0.296752983387474,2148251.35950734,0.0,1.0
1993-11-16,31.0,31.75,31.0,31.25,16400,0.294378959520375,0.301501031121674,0.294378959520375,0.296752983387474,1727025.60274119,0.0,1.0
1993-11-17,30.25,31.75,29.5,31.0,373300,0.287256887919075,0.301501031121674,0.280134816317776,0.294378959520375,39310893.7502005,0.0,1.0
1993-11-18,29.0,30.5,29.0,30.25,72400,0.275386768583576,0.289630911786175,0.275386768583576,0.287256887919075,7624186.19746722,0.0,1.0
1993-11-19,28.5,29.75,28.25,29.75,52200,0.270638720849377,0.282508840184876,0.268264696982277,0.282508840184876,5496996.12579818,0.0,1.0
1993-11-22,28.75,29.25,28.5,28.5,32300,0.273012744716476,0.277760792450676,0.270638720849377,0.270638720849377,3401397.98588662,0.0,1.0
1993-11-23,29.5,30.0,28.75,29.25,55200,0.280134816317776,0.284882864051975,0.273012744716476,0.277760792450676,5812915.44337279,0.0,1.0
1993-11-24,30.0,30.25,29.5,29.5,35800,0.284882864051975,0.287256887919075,0.280134816317776,0.280134816317776,3769970.523057,0.0,1.0
1993-11-26,29.5,30.0,29.5,29.5,2700,0.280134816317776,0.284882864051975,0.280134816317776,0.280134816317776,284327.385817147,0.0,1.0
1993-11-29,29.75,30.5,29.5,30.0,22000,0.282508840184876,0.289630911786175,0.280134816317776,0.284882864051975,2316741.66221379,0.0,1.0
1993-11-30,29.75,30.5,29.75,30.5,17000,0.282508840184876,0.289630911786175,0.282508840184876,0.289630911786175,1790209.46625611,0.0,1.0
1993-12-01,30.5,31.25,29.75,30.5,36200,0.289630911786175,0.296752983387474,0.282508840184876,0.289630911786175,3812093.09873361,0.0,1.0
1993-12-02,30.75,31.25,30.25,31.25,26000,0.292004935653275,0.296752983387474,0.287256887919075,0.296752983387474,2737967.41897994,0.0,1.0
1993-12-03,30.75,31.25,30.75,30.75,62600,0.292004935653275,0.296752983387474,0.292004935653275,0.292004935653275,6592183.09339016,0.0,1.0
1993-12-06,31.0,31.25,30.75,31.25,7800,0.294378959520375,0.296752983387474,0.292004935653275,0.296752983387474,821390.225693981,0.0,1.0
1993-12-07,31.0,31.0,30.5,30.5,37500,0.294378959520375,0.294378959520375,0.289630911786175,0.289630911786175,3948991.4696826,0.0,1.0
1993-12-08,30.5,31.0,30.5,31.0,26800,0.289630911786175,0.294378959520375,0.289630911786175,0.294378959520375,2822212.57033317,0.0,1.0
1993-12-09,30.5,30.75,30.5,30.75,34900,0.289630911786175,0.292004935653275,0.289630911786175,0.292004935653275,3675194.72778461,0.0,1.0
1993-12-10,29.75,30.75,29.75,30.75,62500,0.282508840184876,0.292004935653275,0.282508840184876,0.292004935653275,6581652.449471,0.0,1.0
1993-12-13,29.5,30.25,29.5,30.25,44600,0.280134816317776,0.287256887919075,0.280134816317776,0.287256887919075,4696667.18794251,0.0,1.0
1993-12-14,29.75,30.0,29.25,30.0,5400,0.282508840184876,0.284882864051975,0.277760792450676,0.284882864051975,568654.771634294,0.0,1.0
1993-12-15,30.0,30.0,29.25,29.75,16400,0.284882864051975,0.284882864051975,0.277760792450676,0.282508840184876,1727025.60274119,0.0,1.0
1993-12-16,29.5,30.0,29.25,30.0,20600,0.280134816317776,0.284882864051975,0.277760792450676,0.284882864051975,2169312.64734564,0.0,1.0
1993-12-17,30.75,31.63,29.5,30.0,145300,0.292004935653275,0.300361499665466,0.280134816317776,0.284882864051975,15301025.6145302,0.0,1.0
1993-12-20,30.75,31.5,30.75,31.25,26100,0.292004935653275,0.299127007254574,0.292004935653275,0.296752983387474,2748498.06289909,0.0,1.0
1993-12-21,31.0,31.75,30.75,30.75,93600,0.294378959520375,0.301501031121674,0.292004935653275,0.292004935653275,9856682.70832777,0.0,1.0
1993-12-22,31.0,31.75,31.0,31.0,42100,0.294378959520375,0.301501031121674,0.294378959520375,0.294378959520375,4433401.08996366,0.0,1.0
1993-12-23,31.0,31.75,31.0,31.0,24000,0.294378959520375,0.301501031121674,0.294378959520375,0.294378959520375,2527354.54059686,0.0,1.0
1993-12-27,30.75,31.5,30.75,31.0,15300,0.292004935653275,0.299127007254574,0.292004935653275,0.294378959520375,1611188.5196305,0.0,1.0
1993-12-28,30.75,31.63,30.75,31.5,57300,0.292004935653275,0.300361499665466,0.292004935653275,0.299127007254574,6034058.96567502,0.0,1.0
1993-12-29,30.75,31.5,30.75,30.75,14500,0.292004935653275,0.299127007254574,0.292004935653275,0.292004935653275,1526943.36827727,0.0,1.0
1993-12-30,30.75,31.5,30.75,31.5,81700,0.292004935653275,0.299127007254574,0.292004935653275,0.299127007254574,8603536.08194849,0.0,1.0
1993-12-31,31.0,31.5,30.75,30.75,28300,0.294378959520375,0.299127007254574,0.292004935653275,0.292004935653275,2980172.22912047,0.0,1.0
1994-01-03,31.5,32.5,31.0,31.0,95800,0.299127007254574,0.308623102722973,0.294378959520375,0.294378959520375,10088356.8745492,0.0,1.0
1994-01-04,33.5,35.0,31.5,32.25,142200,0.318119198191373,0.332363341393971,0.299127007254574,0.306249078855874,14974575.6530364,0.0,1.0
1994-01-05,33.75,34.75,33.5,33.88,125900,0.320493222058472,0.329989317526872,0.318119198191373,0.321727714469364,13258080.6942144,0.0,1.0
1994-01-06,34.5,34.5,33.75,34.5,42400,0.327615293659772,0.327615293659772,0.320493222058472,0.327615293659772,4464993.02172113,0.0,1.0
1994-01-07,34.0,34.5,34.0,34.5,56600,0.322867245925572,0.327615293659772,0.322867245925572,0.327615293659772,5960344.45824095,0.0,1.0
1994-01-10,34.0,34.5,34.0,34.0,18100,0.322867245925572,0.327615293659772,0.322867245925572,0.322867245925572,1906046.5493668,0.0,1.0
1994-01-11,33.5,34.5,33.5,34.0,110000,0.318119198191373,0.327615293659772,0.318119198191373,0.322867245925572,11583708.311069,0.0,1.0
1994-01-12,33.5,34.0,33.5,33.5,37500,0.318119198191373,0.322867245925572,0.318119198191373,0.318119198191373,3948991.4696826,0.0,1.0
1994-01-13,33.75,34.0,33.5,33.5,52900,0.320493222058472,0.322867245925572,0.318119198191373,0.318119198191373,5570710.63323227,0.0,1.0
1994-01-14,33.5,34.0,33.5,33.5,10600,0.318119198191373,0.322867245925572,0.318119198191373,0.318119198191373,1116248.25543028,0.0,1.0
1994-01-17,34.0,34.0,33.5,34.0,44500,0.322867245925572,0.322867245925572,0.318119198191373,0.322867245925572,4686136.54402336,0.0,1.0
1994-01-18,33.75,34.5,33.5,33.5,32200,0.320493222058472,0.327615293659772,0.318119198191373,0.318119198191373,3390867.34196747,0.0,1.0
1994-01-19,34.5,35.25,33.75,33.75,75800,0.327615293659772,0.334737365261071,0.320493222058472,0.320493222058472,7982228.09071843,0.0,1.0
1994-01-20,34.5,35.25,34.5,34.5,52500,0.327615293659772,0.334737365261071,0.327615293659772,0.327615293659772,5528588.05755564,0.0,1.0
1994-01-21,34.5,35.25,34.5,35.25,9900,0.327615293659772,0.334737365261071,0.327615293659772,0.334737365261071,1042533.74799621,0.0,1.0
1994-01-24,35.0,35.25,34.5,35.25,29200,0.332363341393971,0.334737365261071,0.327615293659772,0.334737365261071,3074948.02439286,0.0,1.0
1994-01-25,34.5,35.0,34.5,35.0,14000,0.327615293659772,0.332363341393971,0.327615293659772,0.332363341393971,1474290.1486815,0.0,1.0
1994-01-26,34.5,35.0,34.5,35.0,19600,0.327615293659772,0.332363341393971,0.327615293659772,0.332363341393971,2064006.20815411,0.0,1.0
1994-01-27,33.75,34.5,33.5,34.5,74700,0.320493222058472,0.327615293659772,0.318119198191373,0.327615293659772,7866391.00760776,0.0,1.0
1994-01-28,33.75,34.25,33.75,34.25,12900,0.320493222058472,0.325241269792672,0.320493222058472,0.325241269792672,1358453.06557082,0.0,1.0
1994-01-31,34.25,34.25,33.75,34.25,38500,0.325241269792672,0.325241269792672,0.320493222058472,0.325241269792672,4054297.90887414,0.0,1.0
1994-02-01,34.0,34.25,33.75,34.25,58100,0.322867245925572,0.325241269792672,0.320493222058472,0.325241269792672,6118304.11702825,0.0,1.0
1994-02-02,33.75,34.25,33.75,34.0,110200,0.320493222058472,0.325241269792672,0.320493222058472,0.322867245925572,11604769.5989073,0.0,1.0
1994-02-03,33.75,34.25,33.75,34.0,55700,0.320493222058472,0.325241269792672,0.320493222058472,0.322867245925572,5865568.66296857,0.0,1.0
1994-02-04,33.88,34.75,33.75,33.75,103200,0.321727714469364,0.329989317526872,0.320493222058472,0.320493222058472,10867624.5245665,0.0,1.0
1994-02-07,33.5,34.0,33.25,33.5,52100,0.318119198191373,0.322867245925572,0.315745174324273,0.318119198191373,5486465.48187902,0.0,1.0
1994-02-08,33.25,34.0,33.25,34.0,281600,0.315745174324273,0.322867245925572,0.315745174324273,0.322867245925572,29654293.2763365,0.0,1.0
1994-02-09,33.25,33.75,33.25,33.75,39500,0.315745174324273,0.320493222058472,0.315745174324273,0.320493222058472,4159604.34806567,0.0,1.0
1994-02-10,33.25,33.75,33.25,33.75,17600,0.315745174324273,0.320493222058472,0.315745174324273,0.320493222058472,1853393.32977103,0.0,1.0
1994-02-11,33.5,34.0,33.25,33.25,27500,0.318119198191373,0.322867245925572,0.315745174324273,0.315745174324273,2895927.07776724,0.0,1.0
1994-02-14,33.88,34.0,33.5,34.0,47200,0.321727714469364,0.322867245925572,0.318119198191373,0.322867245925572,4970463.92984051,0.0,1.0
1994-02-15,33.5,34.25,33.5,33.5,28000,0.318119198191373,0.325241269792672,0.318119198191373,0.318119198191373,2948580.29736301,0.0,1.0
1994-02-16,34.25,34.25,33.5,33.5,37800,0.325241269792672,0.325241269792672,0.318119198191373,0.318119198191373,3980583.40144006,0.0,1.0
1994-02-17,34.38,35.0,33.5,33.5,182100,0.326475762203564,0.332363341393971,0.318119198191373,0.318119198191373,19176302.5767787,0.0,1.0
1994-02-18,35.75,35.75,34.25,35.0,149400,0.339485412995271,0.339485412995271,0.325241269792672,0.332363341393971,15732782.0152155,0.0,1.0
1994-02-22,35.5,36.0,35.25,35.75,32300,0.337111389128171,0.341859436862371,0.334737365261071,0.339485412995271,3401397.98588662,0.0,1.0
1994-02-23,36.5,37.13,35.5,36.0,273600,0.34660748459657,0.352590024741662,0.337111389128171,0.341859436862371,28811841.7628043,0.0,1.0
1994-02-24,35.75,36.75,35.5,36.5,64200,0.339485412995271,0.34898150846367,0.337111389128171,0.34660748459657,6760673.39609661,0.0,1.0
1994-02-25,35.38,35.75,35.25,35.75,55500,0.335971857671963,0.339485412995271,0.334737365261071,0.339485412995271,5844507.37513025,0.0,1.0
1994-02-28,35.0,35.5,35.0,35.25,87800,0.332363341393971,0.337111389128171,0.332363341393971,0.334737365261071,9245905.36101688,0.0,1.0
1994-03-01,34.75,35.5,34.25,35.5,92500,0.329989317526872,0.337111389128171,0.325241269792672,0.337111389128171,9740845.62521708,0.0,1.0
1994-03-02,34.63,34.75,33.5,34.0,122900,0.3292296298894,0.330370477581768,0.318486647452928,0.323240179504464,12927229.5492655,0.04,1.0
1994-03-03,34.25,35.0,34.0,35.0,29500,0.325616945530232,0.332747243607536,0.323240179504464,0.332747243607536,3102955.8315975,0.0,1.0
1994-03-04,35.75,36.0,34.25,35.0,168100,0.339877541684841,0.342254307710609,0.325616945530232,0.332747243607536,17681588.9929336,0.0,1.0
1994-03-07,36.0,36.5,35.0,35.5,42200,0.342254307710609,0.347007839762145,0.332747243607536,0.337500775659073,4438804.61333609,0.0,1.0
1994-03-08,36.0,36.75,36.0,36.5,57500,0.342254307710609,0.349384605787913,0.342254307710609,0.347007839762145,6048134.24802903,0.0,1.0
1994-03-09,37.25,37.25,36.0,36.75,48500,0.354138137839449,0.354138137839449,0.342254307710609,0.349384605787913,5101469.75703319,0.0,1.0
1994-03-10,37.5,37.5,36.75,36.75,39900,0.356514903865218,0.356514903865218,0.349384605787913,0.349384605787913,4196879.24341492,0.0,1.0
1994-03-11,37.13,37.75,36.75,37.5,47200,0.352997290147081,0.358891669890986,0.349384605787913,0.356514903865218,4964729.330556,0.0,1.0
1994-03-14,37.0,38.13,36.75,36.75,152400,0.351761371813681,0.362504354250153,0.349384605787913,0.349384605787913,16030185.380863,0.0,1.0
1994-03-15,36.75,38.0,36.75,37.0,408800,0.349384605787913,0.361268435916754,0.349384605787913,0.351761371813681,42999604.8799003,0.0,1.0
1994-03-16,38.0,38.13,36.75,37.5,216100,0.361268435916754,0.362504354250153,0.349384605787913,0.356514903865218,22730466.2782447,0.0,1.0
1994-03-17,38.75,38.75,37.5,38.0,162400,0.368398733994058,0.368398733994058,0.356514903865218,0.361268435916754,17082034.8153029,0.0,1.0
1994-03-18,38.25,38.75,38.0,38.0,52100,0.363645201942522,0.368398733994058,0.361268435916754,0.361268435916754,5480135.55343152,0.0,1.0
1994-03-21,37.63,39.5,37.5,38.75,789600,0.357750822198617,0.375529032071363,0.356514903865218,0.368398733994058,83054031.3433691,0.0,1.0
1994-03-22,37.13,37.5,36.75,37.5,143700,0.352997290147081,0.356514903865218,0.349384605787913,0.356514903865218,15115076.3729004,0.0,1.0
1994-03-23,37.75,38.5,37.0,37.75,82800,0.358891669890986,0.36602196796829,0.351761371813681,0.358891669890986,8709313.3171618,0.0,1.0
1994-03-24,37.25,38.25,37.0,37.5,196800,0.354138137839449,0.363645201942522,0.351761371813681,0.356514903865218,20700396.8697759,0.0,1.0
1994-03-25,37.25,38.0,37.25,37.75,23100,0.354138137839449,0.361268435916754,0.354138137839449,0.358891669890986,2429772.19355601,0.0,1.0
1994-03-28,36.5,37.75,35.75,37.25,303200,0.347007839762145,0.358891669890986,0.339877541684841,0.354138137839449,31892074.8522157,0.0,1.0
1994-03-29,33.75,36.5,33.0,36.5,442800,0.320863413478696,0.347007839762145,0.313733115401391,0.347007839762145,46575892.9569957,0.0,1.0
1994-03-30,33.5,33.5,32.25,33.25,292600,0.318486647452928,0.318486647452928,0.306602817324087,0.31610988142716,30777114.4517094,0.0,1.0
1994-03-31,32.5,33.5,31.25,33.5,312700,0.308979583349855,0.318486647452928,0.297095753221015,0.318486647452928,32891331.8149336,0.0,1.0
1994-04-04,29.75,31.25,29.25,31.0,523200,0.282835157066406,0.297095753221015,0.27808162501487,0.294718987195247,55032762.409892,0.0,1.0
1994-04-05,31.5,32.0,29.75,30.0,230600,0.299472519246783,0.304226051298319,0.282835157066406,0.285211923092174,24255647.9581825,0.0,1.0
1994-04-06,31.75,32.5,31.25,32.0,269300,0.301849285272551,0.308979583349855,0.297095753221015,0.304226051298319,28326305.2694646,0.0,1.0
1994-04-07,30.75,32.5,30.75,32.5,292600,0.292342221169478,0.308979583349855,0.292342221169478,0.308979583349855,30777114.4517095,0.0,1.0
1994-04-08,29.25,31.25,29.0,31.25,265700,0.27808162501487,0.297095753221015,0.275704858989102,0.297095753221015,27947639.4730663,0.0,1.0
1994-04-11,30.88,31.25,30.0,30.0,355100,0.293578139502878,0.297095753221015,0.285211923092174,0.285211923092174,37351173.4169584,0.0,1.0
1994-04-12,30.75,31.25,30.5,30.75,198100,0.292342221169478,0.297095753221015,0.28996545514371,0.292342221169478,20837137.2962531,0.0,1.0
1994-04-13,30.75,31.5,30.75,31.0,325100,0.292342221169478,0.299472519246783,0.292342221169478,0.294718987195247,34195625.113639,0.0,1.0
1994-04-14,31.75,32.75,30.5,31.25,528800,0.301849285272551,0.311356349375623,0.28996545514371,0.297095753221015,55621798.0931783,0.0,1.0
1994-04-15,31.5,32.25,31.5,32.25,59700,0.299472519246783,0.306602817324087,0.299472519246783,0.306602817324087,6279541.12360579,0.0,1.0
1994-04-18,33.0,33.75,31.5,32.25,180100,0.313733115401391,0.320863413478696,0.299472519246783,0.306602817324087,18943808.3142614,0.0,1.0
1994-04-19,31.75,34.25,30.5,33.75,198900,0.301849285272551,0.325616945530232,0.28996545514371,0.320863413478696,20921285.2510082,0.0,1.0
1994-04-20,29.25,32.0,29.0,31.25,163500,0.27808162501487,0.304226051298319,0.275704858989102,0.297095753221015,17197738.2530912,0.0,1.0
1994-04-21,30.75,32.0,29.5,29.5,199600,0.292342221169478,0.304226051298319,0.280458391040638,0.280458391040638,20994914.7114191,0.0,1.0
1994-04-22,31.0,31.25,30.5,31.25,78500,0.294718987195247,0.297095753221015,0.28996545514371,0.297095753221015,8257018.06035266,0.0,1.0
1994-04-25,30.5,31.0,30.5,31.0,61600,0.28996545514371,0.294718987195247,0.28996545514371,0.294718987195247,6479392.51614937,0.0,1.0
1994-04-26,30.75,31.25,30.5,30.75,57000,0.292342221169478,0.297095753221015,0.28996545514371,0.292342221169478,5995541.77630705,0.0,1.0
1994-04-28,31.25,31.75,30.75,31.25,108200,0.297095753221015,0.301849285272551,0.292342221169478,0.297095753221015,11381010.880639,0.0,1.0
1994-04-29,32.0,32.75,31.5,31.5,96600,0.304226051298319,0.311356349375623,0.299472519246783,0.299472519246783,10160865.5366888,0.0,1.0
1994-05-02,34.25,35.0,32.0,32.0,245900,0.325616945530232,0.332747243607536,0.304226051298319,0.304226051298319,25864977.5928755,0.0,1.0
1994-05-03,34.5,34.75,34.25,34.5,66600,0.327993711556,0.330370477581768,0.325616945530232,0.327993711556,7005317.23336928,0.0,1.0
1994-05-04,33.75,34.75,33.75,34.75,35700,0.320863413478696,0.330370477581768,0.320863413478696,0.330370477581768,3755102.4809502,0.0,1.0
1994-05-05,33.5,34.25,33.25,34.25,67600,0.318486647452928,0.325616945530232,0.31610988142716,0.325616945530232,7110502.17681326,0.0,1.0
1994-05-06,33.5,33.75008,33.0,33.5,84400,0.318486647452928,0.320864174043824,0.313733115401391,0.318486647452928,8877609.22667217,0.0,1.0
1994-05-09,32.75,33.75,32.0,33.75,80300,0.311356349375623,0.320863413478696,0.304226051298319,0.320863413478696,8446350.95855186,0.0,1.0
1994-05-10,32.0,33.0,31.5,33.0,164200,0.304226051298319,0.313733115401391,0.299472519246783,0.313733115401391,17271367.713502,0.0,1.0
1994-05-11,31.0,32.5,30.25,32.13,354300,0.294718987195247,0.308979583349855,0.287588689117942,0.305461969631718,37267025.4622032,0.0,1.0
1994-05-12,30.0,31.25,29.25,31.0,315400,0.285211923092174,0.297095753221015,0.27808162501487,0.294718987195247,33175331.1622323,0.0,1.0
1994-05-13,29.75,30.25,29.0,29.75,202600,0.282835157066406,0.287588689117942,0.275704858989102,0.282835157066406,21310469.541751,0.0,1.0
1994-05-16,30.0,30.25,29.5,29.75,108200,0.285211923092174,0.287588689117942,0.280458391040638,0.282835157066406,11381010.880639,0.0,1.0
1994-05-17,30.5,30.75,29.5,30.25,104700,0.28996545514371,0.292342221169478,0.280458391040638,0.287588689117942,11012863.578585,0.0,1.0
1994-05-18,31.5,32.13,30.75,30.75,207300,0.299472519246783,0.305461969631718,0.292342221169478,0.292342221169478,21804838.7759377,0.0,1.0
1994-05-19,32.25,32.75,31.5,32.0,126900,0.306602817324087,0.311356349375623,0.299472519246783,0.304226051298319,13347969.3230415,0.0,1.0
1994-05-20,32.5,32.75,31.75,32.5,67400,0.308979583349855,0.311356349375623,0.301849285272551,0.308979583349855,7089465.18812447,0.0,1.0
1994-05-23,32.5,33.0,32.25,32.75,80700,0.308979583349855,0.313733115401391,0.306602817324087,0.311356349375623,8488424.93592945,0.0,1.0
1994-05-24,32.38,33.0,32.25,32.25,148500,0.307838735657487,0.313733115401391,0.306602817324087,0.306602817324087,15619964.1014315,0.0,1.0
1994-05-25,32.5,33.0,32.0,32.75,206800,0.308979583349855,0.313733115401391,0.304226051298319,0.311356349375623,21752246.3042157,0.0,1.0
1994-05-26,33.0,33.0,32.25,32.25,54000,0.313733115401391,0.313733115401391,0.306602817324087,0.306602817324087,5679986.9459751,0.0,1.0
1994-05-27,32.5,33.0,32.25,33.0,69100,0.308979583349855,0.313733115401391,0.306602817324087,0.313733115401391,7268279.59197924,0.0,1.0
1994-05-31,32.5,33.0,32.25,32.75,116300,0.308979583349855,0.313733115401391,0.306602817324087,0.311356349375623,12233008.9225352,0.0,1.0
1994-06-01,32.63,33.0,32.5,32.5,451600,0.310215501683255,0.313733115401391,0.308979583349855,0.308979583349855,47501520.4593027,0.0,1.0
1994-06-02,32.75,33.25,32.5,32.75,208300,0.311356349375623,0.31610988142716,0.308979583349855,0.311356349375623,21910023.7193817,0.0,1.0
1994-06-03,33.5,33.5,32.75,32.75,59100,0.318486647452928,0.318486647452928,0.311356349375623,0.311356349375623,6216430.1575394,0.0,1.0
1994-06-06,33.5,33.5,33.0,33.0,240200,0.318486647452928,0.318486647452928,0.313733115401391,0.313733115401391,25265423.4152447,0.0,1.0
1994-06-07,33.5,33.5,33.0,33.5,18400,0.318486647452928,0.318486647452928,0.313733115401391,0.318486647452928,1935402.95936929,0.0,1.0
1994-06-08,33.75,33.75,33.0,33.5,49100,0.320863413478696,0.320863413478696,0.313733115401391,0.318486647452928,5164580.72309957,0.0,1.0
1994-06-09,33.75,33.75,33.5,33.5,72500,0.320863413478696,0.320863413478696,0.318486647452928,0.318486647452928,7625908.39968877,0.0,1.0
1994-06-10,33.5,34.25,33.5,34.0,104100,0.318486647452928,0.325616945530232,0.318486647452928,0.323240179504464,10949752.6125186,0.0,1.0
1994-06-13,33.19,33.75,33.0,33.0,78200,0.315539457580975,0.320863413478696,0.313733115401391,0.313733115401391,8225462.57731949,0.0,1.0
1994-06-14,33.25,33.5,33.0,33.25,73200,0.31610988142716,0.318486647452928,0.313733115401391,0.31610988142716,7699537.86009956,0.0,1.0
1994-06-15,33.0,33.5,32.0,33.5,426600,0.313733115401391,0.318486647452928,0.304226051298319,0.318486647452928,44871896.8732033,0.0,1.0
1994-06-16,33.38,33.5,32.5,32.75,198700,0.317345799760559,0.318486647452928,0.308979583349855,0.311356349375623,20900248.2623195,0.0,1.0
1994-06-17,33.88,34.5,33.25,33.5,324900,0.322099331812095,0.327993711556,0.31610988142716,0.318486647452928,34174588.1249502,0.0,1.0
1994-06-20,32.5,34.0,32.25,33.75,376700,0.308979583349855,0.323240179504464,0.306602817324087,0.320863413478696,39623168.1953485,0.0,1.0
1994-06-21,32.5,32.75,32.0,32.0,258100,0.308979583349855,0.311356349375623,0.304226051298319,0.304226051298319,27148233.9028921,0.0,1.0
1994-06-22,32.75,33.0,32.25,32.25,296800,0.311356349375623,0.313733115401391,0.306602817324087,0.306602817324087,31218891.2141742,0.0,1.0
1994-06-23,32.5,33.0,32.5,33.0,64800,0.308979583349855,0.313733115401391,0.308979583349855,0.313733115401391,6815984.33517011,0.0,1.0
1994-06-24,32.25,32.75,32.19,32.5,180500,0.306602817324087,0.311356349375623,0.306032393477903,0.308979583349855,18985882.291639,0.0,1.0
1994-06-27,33.63,34.25,32.25,32.25,120800,0.319722565786327,0.325616945530232,0.306602817324087,0.306602817324087,12706341.1680332,0.0,1.0
1994-06-28,33.5,33.75,33.25,33.75,90500,0.318486647452928,0.320863413478696,0.31610988142716,0.320863413478696,9519237.38168047,0.0,1.0
1994-06-29,33.75,34.5,33.25,33.25,86400,0.320863413478696,0.327993711556,0.31610988142716,0.31610988142716,9087979.11356014,0.0,1.0
1994-06-30,33.75,34.25,33.75,34.0,51800,0.320863413478696,0.325616945530232,0.320863413478696,0.323240179504464,5448580.07039832,0.0,1.0
1994-07-01,34.25,34.25,33.5,34.0,31500,0.325616945530232,0.325616945530232,0.318486647452928,0.323240179504464,3313325.71848547,0.0,1.0
1994-07-05,34.5,34.75,33.75,33.75,34000,0.327993711556,0.330370477581768,0.320863413478696,0.320863413478696,3576288.07709543,0.0,1.0
1994-07-06,34.25,34.75,34.25,34.75,26900,0.325616945530232,0.330370477581768,0.325616945530232,0.330370477581768,2829474.97864315,0.0,1.0
1994-07-07,35.0,35.75,34.75,34.75,108000,0.332747243607536,0.339877541684841,0.330370477581768,0.330370477581768,11359973.8919502,0.0,1.0
1994-07-08,35.75,36.13,34.5,34.75,97400,0.339877541684841,0.343490226044008,0.327993711556,0.330370477581768,10245013.491444,0.0,1.0
1994-07-11,36.0,36.25,35.75,36.25,57700,0.342254307710609,0.344631073736377,0.339877541684841,0.344631073736377,6069171.23671783,0.0,1.0
1994-07-12,35.75,36.25,35.75,36.0,103300,0.339877541684841,0.344631073736377,0.339877541684841,0.342254307710609,10865604.6577635,0.0,1.0
1994-07-13,36.75,37.25,35.75,36.25,137000,0.349384605787913,0.354138137839449,0.339877541684841,0.344631073736377,14410337.2518257,0.0,1.0
1994-07-14,37.0,38.25,36.75,36.75,174600,0.351761371813681,0.363645201942522,0.349384605787913,0.349384605787913,18365291.1253195,0.0,1.0
1994-07-15,35.25,37.25,35.25,37.25,354500,0.335124009633305,0.354138137839449,0.335124009633305,0.354138137839449,37288062.450892,0.0,1.0
1994-07-18,36.0,36.25,34.5,35.5,264900,0.342254307710609,0.344631073736377,0.327993711556,0.337500775659073,27863491.5183111,0.0,1.0
1994-07-19,36.0,36.25,35.5,36.0,248700,0.342254307710609,0.344631073736377,0.337500775659073,0.342254307710609,26159495.4345186,0.0,1.0
1994-07-20,35.75,36.25,35.25,36.25,87700,0.339877541684841,0.344631073736377,0.335124009633305,0.344631073736377,9224719.54003732,0.0,1.0
1994-07-21,35.38,35.75,35.25,35.25,22100,0.336359927966704,0.339877541684841,0.335124009633305,0.335124009633305,2324587.25011203,0.0,1.0
1994-07-22,34.25,35.75,34.25,35.25,35000,0.325616945530232,0.339877541684841,0.325616945530232,0.335124009633305,3681473.02053941,0.0,1.0
1994-07-25,34.63,35.0,33.5,34.75,94600,0.3292296298894,0.332747243607536,0.318486647452928,0.330370477581768,9950495.64980079,0.0,1.0
1994-07-26,36.0,36.5,34.5,34.5,104400,0.342254307710609,0.347007839762145,0.327993711556,0.327993711556,10981308.0955518,0.0,1.0
1994-07-27,35.63,36.5,35.5,36.0,83900,0.338736693992472,0.347007839762145,0.337500775659073,0.342254307710609,8825016.75495019,0.0,1.0
1994-07-28,35.5,36.0,35.25,36.0,35300,0.337500775659073,0.342254307710609,0.335124009633305,0.342254307710609,3713028.5035726,0.0,1.0
1994-07-29,36.25,36.25,35.5,35.5,42300,0.344631073736377,0.344631073736377,0.337500775659073,0.337500775659073,4449323.10768049,0.0,1.0
1994-08-01,37.0,37.5,36.25,36.5,255800,0.351761371813681,0.356514903865218,0.344631073736377,0.347007839762145,26906308.5329709,0.0,1.0
1994-08-02,37.25,37.5,37.0,37.5,65300,0.354138137839449,0.356514903865218,0.351761371813681,0.356514903865218,6868576.80689211,0.0,1.0
1994-08-03,37.44,37.75,37.25,37.5,59400,0.355944480019033,0.358891669890986,0.354138137839449,0.356514903865218,6247985.6405726,0.0,1.0
1994-08-04,35.75,37.5,35.25,37.5,86400,0.339877541684841,0.356514903865218,0.335124009633305,0.356514903865218,9087979.11356014,0.0,1.0
1994-08-05,35.5,36.0,34.75,35.25,45900,0.337500775659073,0.342254307710609,0.330370477581768,0.335124009633305,4827988.90407882,0.0,1.0
1994-08-08,36.5,36.5,35.5,35.5,55100,0.347007839762145,0.347007839762145,0.337500775659073,0.337500775659073,5795690.38376347,0.0,1.0
1994-08-09,37.31,37.75,36.25,36.5,174600,0.354708561685634,0.358891669890986,0.344631073736377,0.347007839762145,18365291.1253194,0.0,1.0
1994-08-10,37.88,38.5,37.25,38.0,252400,0.360127588224385,0.36602196796829,0.354138137839449,0.361268435916754,26548679.7252614,0.0,1.0
1994-08-11,38.0,38.0,37.75,37.75,136500,0.361268435916754,0.361268435916754,0.358891669890986,0.358891669890986,14357744.7801037,0.0,1.0
1994-08-12,37.5,38.0,37.5,37.75,95200,0.356514903865218,0.361268435916754,0.356514903865218,0.358891669890986,10013606.6158672,0.0,1.0
1994-08-15,37.5,37.88,37.5,37.5,53600,0.356514903865218,0.360127588224385,0.356514903865218,0.356514903865218,5637912.96859749,0.0,1.0
1994-08-16,37.0,37.75,36.75,37.5,43200,0.351761371813681,0.358891669890986,0.349384605787913,0.356514903865218,4543989.55678008,0.0,1.0
1994-08-17,37.0,37.5,36.75,37.0,106500,0.351761371813681,0.356514903865218,0.349384605787913,0.351761371813681,11202196.4767842,0.0,1.0
1994-08-18,37.0,37.25,36.25,36.75,96000,0.351761371813681,0.354138137839449,0.344631073736377,0.349384605787913,10097754.5706224,0.0,1.0
1994-08-19,37.25,37.25,36.75,36.75,11700,0.354138137839449,0.354138137839449,0.349384605787913,0.349384605787913,1230663.8382946,0.0,1.0
1994-08-22,37.5,38.25,37.0,37.13,146700,0.356514903865218,0.363645201942522,0.351761371813681,0.352997290147081,15430631.2032323,0.0,1.0
1994-08-23,38.0,38.75,37.5,37.5,195100,0.361268435916754,0.368398733994058,0.356514903865218,0.356514903865218,20521582.4659211,0.0,1.0
1994-08-24,38.5,38.5,38.0,38.0,39200,0.36602196796829,0.36602196796829,0.361268435916754,0.361268435916754,4123249.78300414,0.0,1.0
1994-08-25,39.0,39.0,38.0,38.5,94700,0.370775500019826,0.370775500019826,0.361268435916754,0.36602196796829,9961014.14414521,0.0,1.0
1994-08-26,40.5,40.5,38.5,39.0,129600,0.385036096174435,0.385036096174435,0.36602196796829,0.370775500019826,13631968.6703402,0.0,1.0
1994-08-29,40.5,40.75,40.0,40.0,69900,0.385036096174435,0.387412862200203,0.380282564122899,0.380282564122899,7352427.54673442,0.0,1.0
1994-08-30,40.0,41.0,40.0,40.0,371400,0.380282564122899,0.389789628225971,0.380282564122899,0.380282564122899,39065687.9950953,0.0,1.0
1994-08-31,39.25,40.25,39.25,39.75,69800,0.373152266045594,0.382659330148667,0.373152266045594,0.377905798097131,7341909.05239003,0.0,1.0
1994-09-01,38.75,39.25,38.5,39.0,140100,0.368398733994058,0.373152266045594,0.36602196796829,0.370775500019826,14736410.576502,0.0,1.0
1994-09-02,39.0,39.0,38.75,39.0,90100,0.370775500019826,0.370775500019826,0.368398733994058,0.370775500019826,9477163.40430289,0.0,1.0
1994-09-06,39.0,39.0,38.75,39.0,46000,0.370775500019826,0.370775500019826,0.368398733994058,0.370775500019826,4838507.39842323,0.0,1.0
1994-09-07,39.0,39.25,38.75,39.0,36700,0.370775500019826,0.373152266045594,0.368398733994058,0.370775500019826,3860287.42439418,0.0,1.0
1994-09-08,41.88,41.88,39.25,39.5,336800,0.398155844636675,0.398155844636675,0.373152266045594,0.375529032071363,35426288.9519335,0.0,1.0
1994-09-09,40.94,41.25,39.75,40.5,180300,0.389219204379787,0.392166394251739,0.377905798097131,0.385036096174435,18964845.3029502,0.0,1.0
1994-09-12,40.25,41.25,40.0,40.75,38700,0.382659330148667,0.392166394251739,0.380282564122899,0.387412862200203,4070657.31128215,0.0,1.0
1994-09-13,39.75,40.25,39.5,40.25,42200,0.377905798097131,0.382659330148667,0.375529032071363,0.382659330148667,4438804.61333608,0.0,1.0
1994-09-14,40.38,40.75,39.75,39.75,161700,0.383895248482066,0.387412862200203,0.377905798097131,0.377905798097131,17008405.3548921,0.0,1.0
1994-09-15,41.75,42.0,40.5,40.75,88800,0.396919926303276,0.399296692329044,0.385036096174435,0.387412862200203,9340422.97782569,0.0,1.0
1994-09-16,40.5,41.25,40.5,40.75,34900,0.385036096174435,0.392166394251739,0.385036096174435,0.387412862200203,3670954.52619501,0.0,1.0
1994-09-19,40.5,40.75,40.25,40.75,15300,0.385036096174435,0.387412862200203,0.382659330148667,0.387412862200203,1609329.63469294,0.0,1.0
1994-09-20,39.75,40.5,39.75,40.5,107000,0.377905798097131,0.385036096174435,0.377905798097131,0.385036096174435,11254788.9485062,0.0,1.0
1994-09-21,40.25,40.5,39.5,40.0,136100,0.382659330148667,0.385036096174435,0.375529032071363,0.380282564122899,14315670.8027261,0.0,1.0
1994-09-22,41.13,41.5,40.25,40.5,149400,0.391025546559371,0.394543160277507,0.382659330148667,0.385036096174435,15714630.5505311,0.0,1.0
1994-09-23,41.5,42.0,40.75,41.5,95900,0.394543160277507,0.399296692329044,0.387412862200203,0.394543160277507,10087236.076278,0.0,1.0
1994-09-26,42.5,42.5,41.5,41.75,70900,0.40405022438058,0.40405022438058,0.394543160277507,0.396919926303276,7457612.4901784,0.0,1.0
1994-09-27,42.0,42.5,41.75,42.5,68100,0.399296692329044,0.40405022438058,0.396919926303276,0.40405022438058,7163094.64853525,0.0,1.0
1994-09-28,42.31,42.5,41.75,42.0,81700,0.402243882200996,0.40405022438058,0.396919926303276,0.399296692329044,8593609.87937343,0.0,1.0
1994-09-29,41.31,42.38,41.25,42.0,46800,0.392736818097924,0.402909376688211,0.392166394251739,0.399296692329044,4922655.35317841,0.0,1.0
1994-09-30,41.38,41.5,41.25,41.5,67100,0.393402312585139,0.394543160277507,0.392166394251739,0.394543160277507,7057909.70509127,0.0,1.0
1994-10-03,40.75,41.5,40.5,41.5,54700,0.387412862200203,0.394543160277507,0.385036096174435,0.394543160277507,5753616.40638588,0.0,1.0
1994-10-04,39.25,40.75,39.0,40.75,98500,0.373152266045594,0.387412862200203,0.370775500019826,0.387412862200203,10360716.9292324,0.0,1.0
1994-10-05,39.25,39.31,38.0,39.0,260200,0.373152266045594,0.373722689891779,0.361268435916754,0.370775500019826,27369122.2841244,0.0,1.0
1994-10-06,39.38,40.0,39.0,40.0,75100,0.374388184378994,0.380282564122899,0.370775500019826,0.380282564122899,7899389.25264313,0.0,1.0
1994-10-07,40.5,40.5,39.25,39.75,50400,0.385036096174435,0.385036096174435,0.373152266045594,0.377905798097131,5301321.14957675,0.0,1.0
1994-10-10,40.75,41.25,40.5,40.5,66500,0.387412862200203,0.392166394251739,0.385036096174435,0.385036096174435,6994798.73902488,0.0,1.0
1994-10-11,42.0,42.38,40.75,41.25,194500,0.399296692329044,0.402909376688211,0.387412862200203,0.392166394251739,20458471.4998547,0.0,1.0
1994-10-12,43.25,43.25,41.5,41.75,187400,0.411180522457884,0.411180522457884,0.394543160277507,0.396919926303276,19711658.4014025,0.0,1.0
1994-10-13,42.88,44.0,42.75,44.0,79800,0.407662908739747,0.418310820535189,0.406426990406348,0.418310820535189,8393758.48682987,0.0,1.0
1994-10-14,42.25,43.0,41.75,43.0,158600,0.401673458354812,0.408803756432116,0.396919926303276,0.408803756432116,16682332.0302157,0.0,1.0
1994-10-17,42.13,42.13,41.0,41.75,145700,0.400532610662443,0.400532610662443,0.389789628225971,0.396919926303276,15325446.2597884,0.0,1.0
1994-10-18,41.63,42.25,41.63,42.0,117300,0.395779078610907,0.401673458354812,0.395779078610907,0.399296692329044,12338193.8659792,0.0,1.0
1994-10-19,41.5,42.0,41.0,42.0,107400,0.394543160277507,0.399296692329044,0.389789628225971,0.399296692329044,11296862.9258838,0.0,1.0
1994-10-20,41.0,41.5,41.0,41.5,79900,0.389789628225971,0.394543160277507,0.389789628225971,0.394543160277507,8404276.98117426,0.0,1.0
1994-10-21,41.13,41.5,40.75,41.0,129100,0.391025546559371,0.394543160277507,0.387412862200203,0.389789628225971,13579376.1986182,0.0,1.0
1994-10-24,42.0,42.5,41.5,41.5,79700,0.399296692329044,0.40405022438058,0.394543160277507,0.394543160277507,8383239.99248545,0.0,1.0
1994-10-25,42.38,42.5,41.75,41.75,89500,0.402909376688211,0.40405022438058,0.396919926303276,0.396919926303276,9414052.4382365,0.0,1.0
1994-10-26,42.5,42.75,42.25,42.5,23400,0.40405022438058,0.406426990406348,0.401673458354812,0.40405022438058,2461327.6765892,0.0,1.0
1994-10-27,43.75,43.75,42.25,42.75,224500,0.415934054509421,0.415934054509421,0.401673458354812,0.406426990406348,23614019.8031742,0.0,1.0
1994-10-28,44.25,44.75,43.25,43.75,108600,0.420687586560957,0.425441118612493,0.411180522457884,0.415934054509421,11423084.8580166,0.0,1.0
1994-10-31,45.38,46.0,44.25,44.25,345500,0.431430568997429,0.437324948741334,0.420687586560957,0.420687586560957,36341397.9598962,0.0,1.0
1994-11-01,45.0,45.25,44.25,44.75,178700,0.427817884638261,0.430194650664029,0.420687586560957,0.425441118612493,18796549.3934398,0.0,1.0
1994-11-02,45.0,45.25,44.5,45.25,37200,0.427817884638261,0.430194650664029,0.423064352586725,0.430194650664029,3912879.89611617,0.0,1.0
1994-11-03,44.5,45.0,43.75,44.5,147700,0.423064352586725,0.427817884638261,0.415934054509421,0.423064352586725,15535816.1466763,0.0,1.0
1994-11-04,44.13,45.0,44.0,44.5,156500,0.419546738868588,0.427817884638261,0.418310820535189,0.423064352586725,16461443.6489834,0.0,1.0
1994-11-07,44.5,44.5,43.75,44.0,83000,0.423064352586725,0.423064352586725,0.415934054509421,0.418310820535189,8730350.3058506,0.0,1.0
1994-11-08,43.81,44.88,43.75,44.25,74200,0.416504478355605,0.426677036945892,0.415934054509421,0.420687586560957,7804722.80354355,0.0,1.0
1994-11-09,43.88,44.5,43.75,44.0,183900,0.41716997284282,0.423064352586725,0.415934054509421,0.418310820535189,19343511.0993485,0.0,1.0
1994-11-10,42.75,43.75,42.75,43.5,105100,0.406426990406348,0.415934054509421,0.406426990406348,0.413557288483652,11054937.5559626,0.0,1.0
1994-11-11,42.75,43.0,42.75,42.75,73600,0.406426990406348,0.408803756432116,0.406426990406348,0.406426990406348,7741611.83747716,0.0,1.0
1994-11-14,43.5,43.5,43.0,43.5,63900,0.413557288483652,0.413557288483652,0.408803756432116,0.413557288483652,6721317.88607053,0.0,1.0
1994-11-15,43.25,43.5,42.75,43.5,82200,0.411180522457884,0.413557288483652,0.406426990406348,0.413557288483652,8646202.35109542,0.0,1.0
1994-11-16,43.0,43.25,42.75,43.25,113400,0.408803756432116,0.411180522457884,0.406426990406348,0.411180522457884,11927972.5865477,0.0,1.0
1994-11-17,42.88,43.25,42.5,43.25,206500,0.407662908739747,0.411180522457884,0.40405022438058,0.411180522457884,21720690.8211825,0.0,1.0
1994-11-18,42.38,43.0,42.0,42.5,109900,0.402909376688211,0.408803756432116,0.399296692329044,0.40405022438058,11559825.2844938,0.0,1.0
1994-11-21,42.5,43.25,42.25,42.25,87500,0.40405022438058,0.411180522457884,0.401673458354812,0.401673458354812,9203682.55134852,0.0,1.0
1994-11-22,41.5,42.88,41.06,42.88,37000,0.394543160277507,0.407662908739747,0.390360052072156,0.407662908739747,3891842.90742738,0.0,1.0
1994-11-23,40.75,40.75,39.75,40.25,137500,0.387412862200203,0.387412862200203,0.377905798097131,0.382659330148667,14462929.7235477,0.0,1.0
1994-11-25,40.75,40.75,40.63,40.75,16000,0.387412862200203,0.387412862200203,0.386272014507834,0.387412862200203,1682959.09510373,0.0,1.0
1994-11-28,41.0,41.0,40.25,40.75,97000,0.389789628225971,0.389789628225971,0.382659330148667,0.387412862200203,10202939.5140664,0.0,1.0
1994-11-29,41.0,41.25,40.63,41.0,94000,0.389789628225971,0.392166394251739,0.386272014507834,0.389789628225971,9887384.68373442,0.0,1.0
1994-11-30,42.19,42.63,41.0,41.5,161800,0.401103034508627,0.405286142713979,0.389789628225971,0.394543160277507,17018923.8492365,0.0,1.0
1994-12-01,41.5,42.25,41.5,42.25,51000,0.394543160277507,0.401673458354812,0.394543160277507,0.401673458354812,5364432.11564315,0.0,1.0
1994-12-02,41.0,41.88,41.0,41.75,223200,0.389789628225971,0.398155844636675,0.389789628225971,0.396919926303276,23477279.3766971,0.0,1.0
1994-12-05,41.25,41.25,41.0,41.25,204800,0.392166394251739,0.392166394251739,0.389789628225971,0.392166394251739,21541876.4173278,0.0,1.0
1994-12-06,40.38,41.25,40.25,41.25,126600,0.383895248482066,0.392166394251739,0.382659330148667,0.392166394251739,13316413.8400083,0.0,1.0
1994-12-07,39.5,40.25,39.25,40.0,141300,0.375529032071363,0.382659330148667,0.373152266045594,0.380282564122899,14862632.5086348,0.0,1.0
1994-12-08,37.88,39.5,37.81,39.5,239700,0.360127588224385,0.375529032071363,0.35946209373717,0.375529032071363,25212830.9435228,0.0,1.0
1994-12-09,38.25,38.5,37.25,37.75,136900,0.363645201942522,0.36602196796829,0.354138137839449,0.358891669890986,14399818.7574813,0.0,1.0
1994-12-12,38.5,39.0,37.75,38.5,100600,0.36602196796829,0.370775500019826,0.358891669890986,0.36602196796829,10581605.3104647,0.0,1.0
1994-12-13,39.38,39.75,38.5,38.5,76000,0.374388184378994,0.377905798097131,0.36602196796829,0.36602196796829,7994055.70174272,0.0,1.0
1994-12-14,40.5,40.75,39.25,39.75,83500,0.385036096174435,0.387412862200203,0.373152266045594,0.377905798097131,8782942.77757259,0.0,1.0
1994-12-15,40.75,40.75,40.25,40.5,53400,0.387412862200203,0.387412862200203,0.382659330148667,0.385036096174435,5616875.9799087,0.0,1.0
1994-12-16,40.38,40.75,40.25,40.25,25700,0.383895248482066,0.387412862200203,0.382659330148667,0.382659330148667,2703253.04651037,0.0,1.0
1994-12-19,39.75,40.5,39.75,40.5,87800,0.377905798097131,0.385036096174435,0.377905798097131,0.385036096174435,9235238.03438171,0.0,1.0
1994-12-20,39.5,40.13,39.5,40.0,147900,0.375529032071363,0.381518482456298,0.375529032071363,0.380282564122899,15556853.1353651,0.0,1.0
1994-12-21,39.75,39.75,39.5,39.75,113200,0.377905798097131,0.377905798097131,0.375529032071363,0.377905798097131,11906935.5978589,0.0,1.0
1994-12-22,40.0,40.0,39.5,40.0,48300,0.380282564122899,0.380282564122899,0.375529032071363,0.380282564122899,5080432.76834438,0.0,1.0
1994-12-23,40.0,40.25,39.5,39.5,23000,0.380282564122899,0.382659330148667,0.375529032071363,0.375529032071363,2419253.69921161,0.0,1.0
1994-12-27,41.06,41.25,39.75,39.75,115000,0.390360052072156,0.392166394251739,0.377905798097131,0.377905798097131,12096268.496058,0.0,1.0
1994-12-28,41.25,41.25,40.75,40.75,48900,0.392166394251739,0.392166394251739,0.387412862200203,0.387412862200203,5143543.73441078,0.0,1.0
1994-12-29,42.0,42.0,41.0,41.25,85500,0.399296692329044,0.399296692329044,0.389789628225971,0.392166394251739,8993312.66446055,0.0,1.0
1994-12-30,41.5,42.0,40.88,41.75,120300,0.394543160277507,0.399296692329044,0.388648780533603,0.396919926303276,12653748.6963112,0.0,1.0
1995-01-03,40.75,40.88,40.5,40.75,64200,0.387412862200203,0.388648780533603,0.385036096174435,0.387412862200203,6752873.36910372,0.0,1.0
1995-01-04,40.25,40.38,39.75,40.0,21800,0.382659330148667,0.383895248482066,0.377905798097131,0.380282564122899,2293031.76707883,0.0,1.0
1995-01-05,40.5,40.5,39.75,40.25,52500,0.385036096174435,0.385036096174435,0.377905798097131,0.382659330148667,5522209.53080911,0.0,1.0
1995-01-06,40.19,40.25,40.0,40.25,29400,0.382088906302482,0.382659330148667,0.380282564122899,0.382659330148667,3092437.33725311,0.0,1.0
1995-01-09,40.25,40.25,40.0,40.0,45600,0.382659330148667,0.382659330148667,0.380282564122899,0.380282564122899,4796433.42104563,0.0,1.0
1995-01-10,41.0,41.5,40.5,40.5,91700,0.389789628225971,0.394543160277507,0.385036096174435,0.385036096174435,9645459.31381326,0.0,1.0
1995-01-11,42.44,42.5,41.0,41.25,137400,0.403479800534396,0.40405022438058,0.389789628225971,0.392166394251739,14452411.2292033,0.0,1.0
1995-01-12,42.5,42.75,42.0,42.5,76100,0.40405022438058,0.406426990406348,0.399296692329044,0.40405022438058,8004574.19608712,0.0,1.0
1995-01-13,42.5,42.5,42.0,42.5,29500,0.40405022438058,0.40405022438058,0.399296692329044,0.40405022438058,3102955.8315975,0.0,1.0
1995-01-16,44.25,44.25,41.75,42.5,246700,0.420687586560957,0.420687586560957,0.396919926303276,0.40405022438058,25949125.5476306,0.0,1.0
1995-01-17,45.0,45.13,44.0,44.5,168300,0.427817884638261,0.429053802971661,0.418310820535189,0.423064352586725,17702625.9816224,0.0,1.0
1995-01-18,45.75,46.25,44.75,45.0,169300,0.434948182715565,0.439701714767102,0.425441118612493,0.427817884638261,17807810.9250664,0.0,1.0
1995-01-19,44.5,45.75,44.5,45.75,204400,0.423064352586725,0.434948182715565,0.423064352586725,0.434948182715565,21499802.4399501,0.0,1.0
1995-01-20,44.5,44.75,44.0,44.75,72400,0.423064352586725,0.425441118612493,0.418310820535189,0.425441118612493,7615389.90534438,0.0,1.0
1995-01-23,45.0,45.0,43.75,44.25,221200,0.427817884638261,0.427817884638261,0.415934054509421,0.420687586560957,23266909.4898091,0.0,1.0
1995-01-24,43.75,45.75,43.5,45.5,254900,0.415934054509421,0.434948182715565,0.413557288483652,0.432571416689797,26811642.0838713,0.0,1.0
1995-01-25,43.38,43.75,42.75,43.25,248500,0.412416440791284,0.415934054509421,0.406426990406348,0.411180522457884,26138458.4458298,0.0,1.0
1995-01-26,43.44,43.75,43.25,43.75,128900,0.412986864637468,0.415934054509421,0.411180522457884,0.415934054509421,13558339.2099294,0.0,1.0
1995-01-27,43.5,43.75,43.0,43.75,126300,0.413557288483652,0.415934054509421,0.408803756432116,0.415934054509421,13284858.3569751,0.0,1.0
1995-01-30,42.5,43.25,42.25,43.25,33500,0.40405022438058,0.411180522457884,0.401673458354812,0.411180522457884,3523695.60537343,0.0,1.0
1995-01-31,43.0,43.75,42.25,42.5,288200,0.408803756432116,0.415934054509421,0.401673458354812,0.40405022438058,30314300.700556,0.0,1.0
1995-02-01,43.0,43.25,42.5,43.25,168800,0.408803756432116,0.411180522457884,0.40405022438058,0.411180522457884,17755218.4533444,0.0,1.0
1995-02-02,42.5,43.0,42.25,43.0,67400,0.40405022438058,0.408803756432116,0.401673458354812,0.408803756432116,7089465.18812446,0.0,1.0
1995-02-03,43.0,43.25,42.5,42.75,138400,0.408803756432116,0.411180522457884,0.40405022438058,0.406426990406348,14557596.1726473,0.0,1.0
1995-02-06,42.75,43.25,42.56,43.25,180700,0.406426990406348,0.411180522457884,0.404620648226764,0.411180522457884,19006919.2803278,0.0,1.0
1995-02-07,43.0,43.25,42.75,42.75,10300,0.408803756432116,0.411180522457884,0.406426990406348,0.406426990406348,1083404.91747303,0.0,1.0
1995-02-08,43.38,43.5,42.75,43.25,54800,0.412796723355407,0.413938623005076,0.406801750194643,0.411559665401598,5758824.78106124,0.04,1.0
1995-02-09,44.0,44.25,43.38,43.5,62100,0.418696538212031,0.421075495815508,0.412796723355407,0.413938623005076,6525967.49824641,0.0,1.0
1995-02-10,44.38,44.5,43.75,44.0,70100,0.422312553769316,0.423454453418986,0.416317580608553,0.418696538212031,7366671.8458466,0.0,1.0
1995-02-13,45.0,45.0,44.25,44.25,101200,0.42821236862594,0.42821236862594,0.421075495815508,0.421075495815508,10634909.9971423,0.0,1.0
1995-02-14,44.75,45.0,44.5,44.5,35100,0.425833411022463,0.42821236862594,0.423454453418986,0.423454453418986,3688590.3250958,0.0,1.0
1995-02-15,45.5,45.5,44.5,45.0,50400,0.432970283832895,0.432970283832895,0.423454453418986,0.42821236862594,5296437.38988115,0.0,1.0
1995-02-16,45.5,45.5,44.75,45.5,47400,0.432970283832895,0.432970283832895,0.425833411022463,0.432970283832895,4981173.25953108,0.0,1.0
1995-02-17,45.25,45.5,44.75,45.5,63100,0.430591326229418,0.432970283832895,0.425833411022463,0.432970283832895,6631055.54169644,0.0,1.0
1995-02-21,45.0,45.0,44.75,45.0,50700,0.42821236862594,0.42821236862594,0.425833411022463,0.42821236862594,5327963.80291616,0.0,1.0
1995-02-22,44.5,44.75,44.0,44.75,26000,0.423454453418986,0.425833411022463,0.418696538212031,0.425833411022463,2732289.12970059,0.0,1.0
1995-02-23,44.75,45.0,44.0,44.0,41500,0.425833411022463,0.42821236862594,0.418696538212031,0.418696538212031,4361153.80317594,0.0,1.0
1995-02-24,45.25,45.25,44.25,44.25,75200,0.430591326229418,0.430591326229418,0.421075495815508,0.421075495815508,7902620.86744171,0.0,1.0
1995-02-27,45.75,46.25,44.75,44.75,180600,0.435349241436373,0.440107156643328,0.425833411022463,0.425833411022463,18978900.6470741,0.0,1.0
1995-02-28,46.69,47.0,46.0,46.0,258000,0.444294122025448,0.44724402945376,0.43772819903985,0.43772819903985,27112715.2101059,0.0,1.0
1995-03-01,46.5,47.0,46.25,47.0,59200,0.442486114246805,0.44724402945376,0.440107156643328,0.44724402945376,6221212.17224135,0.0,1.0
1995-03-02,46.5,46.5,46.25,46.5,55200,0.442486114246805,0.442486114246805,0.440107156643328,0.442486114246805,5800859.99844126,0.0,1.0
1995-03-03,46.88,47.25,46.25,46.25,72300,0.446102129804091,0.449622987057238,0.440107156643328,0.440107156643328,7597865.54143665,0.0,1.0
1995-03-06,46.5,47.25,46.25,46.75,53100,0.442486114246805,0.449622987057238,0.440107156643328,0.444865071850283,5580175.10719621,0.0,1.0
1995-03-07,46.0,47.0,45.5,46.94,67200,0.43772819903985,0.44724402945376,0.432970283832895,0.446673079628925,7061916.51984154,0.0,1.0
1995-03-08,45.5,46.25,45.25,46.0,34200,0.432970283832895,0.440107156643328,0.430591326229418,0.43772819903985,3594011.08599078,0.0,1.0
1995-03-09,45.5,45.75,45.25,45.25,35500,0.432970283832895,0.435349241436373,0.430591326229418,0.430591326229418,3730625.54247581,0.0,1.0
1995-03-10,46.25,46.25,45.75,45.75,47800,0.440107156643328,0.440107156643328,0.435349241436373,0.435349241436373,5023208.47691108,0.0,1.0
1995-03-13,46.38,46.75,46.0,46.25,30400,0.441344214597136,0.444865071850283,0.43772819903985,0.440107156643328,3194676.52088069,0.0,1.0
1995-03-14,48.0,48.0,46.0,46.75,140300,0.45675985986767,0.45675985986767,0.43772819903985,0.444865071850283,14743852.4960382,0.0,1.0
1995-03-15,48.0,48.5,47.25,47.94,91000,0.45675985986767,0.461517775074625,0.449622987057238,0.456188910042835,9563011.95395207,0.0,1.0
1995-03-16,48.0,48.25,47.75,48.19,31900,0.45675985986767,0.459138817471147,0.454380902264192,0.458567867646313,3352308.58605573,0.0,1.0
1995-03-17,47.94,48.0,47.75,47.75,16400,0.456188910042835,0.45675985986767,0.454380902264192,0.454380902264192,1723443.91258037,0.0,1.0
1995-03-20,47.0,48.0,46.5,47.75,68000,0.44724402945376,0.45675985986767,0.442486114246805,0.454380902264192,7145986.95460155,0.0,1.0
1995-03-21,46.75,47.25,46.5,47.0,72800,0.444865071850283,0.449622987057238,0.442486114246805,0.44724402945376,7650409.56316165,0.0,1.0
1995-03-22,46.63,47.0,46.25,46.75,92400,0.443723172200613,0.44724402945376,0.440107156643328,0.444865071850283,9710135.21478211,0.0,1.0
1995-03-23,47.25,47.25,46.25,46.75,75300,0.449622987057238,0.449622987057238,0.440107156643328,0.444865071850283,7913129.67178671,0.0,1.0
1995-03-24,48.75,49.25,47.25,47.75,195000,0.463896732678102,0.468654647885057,0.449622987057238,0.454380902264192,20492168.4727544,0.0,1.0
1995-03-27,50.38,51.25,48.75,49.25,190300,0.479407536252775,0.487686308712877,0.463896732678102,0.468654647885057,19998254.6685393,0.0,1.0
1995-03-28,49.5,51.25,49.5,50.5,122100,0.471033605488535,0.487686308712877,0.471033605488535,0.480549435902444,12831250.1052478,0.0,1.0
1995-03-29,48.88,49.75,48.5,49.25,73400,0.465133790631911,0.473412563092012,0.461517775074625,0.468654647885057,7713462.38923166,0.0,1.0
1995-03-30,24.63,25.0,23.88,24.5,84450,0.468749806189196,0.475791520695489,0.454476060568332,0.46627569028158,4437342.63467721,0.0,2.0
1995-03-31,24.63,25.0,24.0,24.5,99700,0.468749806189196,0.475791520695489,0.45675985986767,0.46627569028158,5238638.96598364,0.0,1.0
1995-04-03,24.88,25.5,24.5,24.75,136400,0.473507721396151,0.485307351109399,0.46627569028158,0.471033605488535,7167004.56329155,0.0,1.0
1995-04-04,25.56,25.75,24.75,25.25,122400,0.486449250759068,0.490065266316354,0.471033605488535,0.480549435902444,6431388.2591414,0.0,1.0
1995-04-05,26.0,26.25,25.25,25.75,134400,0.494823181523309,0.499581096730264,0.480549435902444,0.490065266316354,7061916.51984153,0.0,1.0
1995-04-06,25.75,26.5,25.25,26.0,206200,0.490065266316354,0.504339011937219,0.480549435902444,0.494823181523309,10834577.2796973,0.0,1.0
1995-04-07,25.38,25.75,25.25,25.75,128700,0.483023551810061,0.490065266316354,0.480549435902444,0.490065266316354,6762415.59600896,0.0,1.0
1995-04-10,25.38,25.75,25.25,25.75,56700,0.483023551810061,0.490065266316354,0.480549435902444,0.490065266316354,2979246.03180814,0.0,1.0
1995-04-11,24.88,25.75,24.75,25.75,116100,0.473507721396151,0.490065266316354,0.471033605488535,0.490065266316354,6100360.92227382,0.0,1.0
1995-04-12,25.38,26.0,24.75,24.88,179200,0.483023551810061,0.494823181523309,0.471033605488535,0.473507721396151,9415888.69312204,0.0,1.0
1995-04-13,25.88,26.25,25.38,25.88,88000,0.492539382223971,0.499581096730264,0.483023551810061,0.492539382223971,4623873.911801,0.0,1.0
1995-04-17,26.88,27.5,26.0,26.25,274400,0.51157104305179,0.523370672765038,0.494823181523309,0.499581096730264,14418079.5613431,0.0,1.0
1995-04-18,26.63,27.38,26.5,27.38,151200,0.506813127844835,0.5210868734657,0.504339011937219,0.5210868734657,7944656.08482173,0.0,1.0
1995-04-19,27.0,27.0,26.5,26.75,178600,0.513854842351129,0.513854842351129,0.504339011937219,0.509096927144174,9384362.28008703,0.0,1.0
1995-04-20,26.13,26.88,26.0,26.88,140800,0.497297297430926,0.51157104305179,0.494823181523309,0.51157104305179,7398198.2588816,0.0,1.0
1995-04-21,26.25,26.5,25.75,26.25,138700,0.499581096730264,0.504339011937219,0.490065266316354,0.499581096730264,7287855.81325908,0.0,1.0
1995-04-24,26.69,27.0,26.0,26.25,180400,0.507955027494504,0.513854842351129,0.494823181523309,0.499581096730264,9478941.51919206,0.0,1.0
1995-04-25,26.63,27.25,26.25,27.0,89400,0.506813127844835,0.518612757558083,0.499581096730264,0.513854842351129,4697435.54221602,0.0,1.0
1995-04-26,26.5,26.75,26.0,26.63,121500,0.504339011937219,0.509096927144174,0.494823181523309,0.506813127844835,6384098.63958888,0.0,1.0
1995-04-27,26.63,27.0,26.25,26.5,91600,0.506813127844835,0.513854842351129,0.499581096730264,0.504339011937219,4813032.39001105,0.0,1.0
1995-04-28,26.5,27.0,26.38,26.75,90600,0.504339011937219,0.513854842351129,0.50205521263788,0.509096927144174,4760488.36828603,0.0,1.0
1995-05-01,27.5,27.75,26.5,26.5,220700,0.523370672765038,0.528128587971993,0.504339011937219,0.504339011937219,11596465.59471,0.0,1.0
1995-05-02,27.63,27.75,27.25,27.38,149500,0.525844788672655,0.528128587971993,0.518612757558083,0.5210868734657,7855331.2478892,0.0,1.0
1995-05-03,27.25,28.0,27.0,27.63,121000,0.518612757558083,0.532886503178948,0.513854842351129,0.525844788672655,6357826.62872638,0.0,1.0
1995-05-04,27.0,27.5,27.0,27.38,36200,0.513854842351129,0.523370672765038,0.513854842351129,0.5210868734657,1902093.58644541,0.0,1.0
1995-05-05,27.06,27.5,26.5,27.5,89000,0.514996742000798,0.523370672765038,0.504339011937219,0.523370672765038,4676417.93352601,0.0,1.0
1995-05-08,27.13,27.38,27.0,27.38,41700,0.516328958258745,0.5210868734657,0.513854842351129,0.5210868734657,2191085.70593297,0.0,1.0
1995-05-09,27.0,27.25,27.0,27.25,26400,0.513854842351129,0.518612757558083,0.513854842351129,0.518612757558083,1387162.1735403,0.0,1.0
1995-05-10,27.0,27.38,27.0,27.0,50900,0.513854842351129,0.5210868734657,0.513854842351129,0.513854842351129,2674490.70580308,0.0,1.0
1995-05-11,27.75,28.0,27.0,27.38,129800,0.528128587971993,0.532886503178948,0.513854842351129,0.5210868734657,6820214.01990648,0.0,1.0
1995-05-12,27.88,27.88,27.5,27.88,27700,0.53060270387961,0.53060270387961,0.523370672765038,0.53060270387961,1455469.40178281,0.0,1.0
1995-05-15,29.25,29.75,27.63,27.88,226600,0.556676079213723,0.566191909627632,0.525844788672655,0.53060270387961,11906475.3228876,0.0,1.0
1995-05-16,30.25,30.5,29.38,29.5,157200,0.575707740041542,0.580465655248497,0.559150195121339,0.561433994420678,8259920.21517179,0.0,1.0
1995-05-17,29.75,30.5,29.75,29.75,47500,0.566191909627632,0.580465655248497,0.566191909627632,0.566191909627632,2495841.03193804,0.0,1.0
1995-05-18,29.0,30.0,29.0,30.0,77400,0.551918164006768,0.570949824834587,0.551918164006768,0.570949824834587,4066907.28151588,0.0,1.0
1995-05-19,29.25,30.0,29.0,29.38,93300,0.556676079213723,0.570949824834587,0.551918164006768,0.559150195121339,4902357.22694356,0.0,1.0
1995-05-22,29.75,30.25,29.5,30.0,141800,0.566191909627632,0.575707740041542,0.561433994420678,0.570949824834587,7450742.28060662,0.0,1.0
1995-05-23,30.0,30.25,29.75,30.25,113700,0.570949824834587,0.575707740041542,0.566191909627632,0.575707740041542,5974255.2701338,0.0,1.0
1995-05-24,29.5,30.25,29.5,30.25,83700,0.561433994420678,0.575707740041542,0.561433994420678,0.575707740041542,4397934.61838345,0.0,1.0
1995-05-25,29.25,29.75,28.88,29.75,83000,0.556676079213723,0.566191909627632,0.549634364707429,0.566191909627632,4361153.80317594,0.0,1.0
1995-05-26,28.0,29.13,27.75,29.13,474500,0.532886503178948,0.554392279914384,0.528128587971993,0.554392279914384,24932138.3085179,0.0,1.0
1995-05-30,28.0,28.5,28.0,28.25,108300,0.532886503178948,0.542402333592858,0.532886503178948,0.537644418385903,5690517.55281873,0.0,1.0
1995-05-31,28.5,28.5,28.0,28.0,37700,0.542402333592858,0.542402333592858,0.532886503178948,0.532886503178948,1980909.61903293,0.0,1.0
1995-06-01,27.5,28.5,26.25,28.5,405500,0.523370672765038,0.542402333592858,0.499581096730264,0.542402333592858,21306600.8094921,0.0,1.0
1995-06-02,27.13,27.5,26.75,27.25,100500,0.516328958258745,0.523370672765038,0.509096927144174,0.518612757558083,5280674.18336364,0.0,1.0
1995-06-05,26.5,27.0,26.13,26.25,252300,0.504339011937219,0.513854842351129,0.497297297430926,0.499581096730264,13256856.6812204,0.0,1.0
1995-06-06,25.25,26.63,24.75,26.63,436000,0.480549435902444,0.506813127844835,0.471033605488535,0.506813127844835,22909193.472105,0.0,1.0
1995-06-07,25.0,25.75,24.75,25.13,670000,0.475791520695489,0.490065266316354,0.471033605488535,0.478265636603106,35204494.5557577,0.0,1.0
1995-06-08,24.25,25.25,23.0,25.25,1172900,0.461517775074625,0.480549435902444,0.43772819903985,0.480549435902444,61628883.0812658,0.0,1.0
1995-06-09,25.25,25.25,24.25,24.25,424900,0.480549435902444,0.480549435902444,0.461517775074625,0.461517775074625,22325954.8309574,0.0,1.0
1995-06-12,25.5,25.75,24.75,24.75,200200,0.485307351109399,0.490065266316354,0.471033605488535,0.471033605488535,10519313.1493473,0.0,1.0
1995-06-13,25.63,26.0,25.25,25.75,156400,0.487781467017016,0.494823181523309,0.480549435902444,0.490065266316354,8217884.99779178,0.0,1.0
1995-06-14,26.0,26.5,25.5,26.0,200100,0.494823181523309,0.504339011937219,0.485307351109399,0.494823181523309,10514058.7471748,0.0,1.0
1995-06-15,26.25,26.75,26.0,26.5,179500,0.499581096730264,0.509096927144174,0.494823181523309,0.504339011937219,9431651.89963954,0.0,1.0
1995-06-16,26.38,26.75,26.0,26.38,137600,0.50205521263788,0.509096927144174,0.494823181523309,0.50205521263788,7230057.38936157,0.0,1.0
1995-06-19,27.0,27.25,26.0,26.5,297400,0.513854842351129,0.518612757558083,0.494823181523309,0.504339011937219,15626592.0610184,0.0,1.0
1995-06-20,28.13,28.75,27.0,27.25,348400,0.535360619086565,0.547160248799813,0.513854842351129,0.518612757558083,18306337.168994,0.0,1.0
1995-06-21,29.25,29.25,28.13,28.13,182000,0.556676079213723,0.556676079213723,0.535360619086565,0.535360619086565,9563011.95395207,0.0,1.0
1995-06-22,29.5,30.25,28.75,28.75,171500,0.561433994420678,0.575707740041542,0.547160248799813,0.547160248799813,9011299.72583945,0.0,1.0
1995-06-23,29.81,30.25,29.5,30.0,357000,0.567333809277302,0.575707740041542,0.561433994420678,0.570949824834587,18758215.755829,0.0,1.0
1995-06-26,28.75,30.0,28.75,30.0,186900,0.547160248799813,0.570949824834587,0.547160248799813,0.570949824834587,9820477.66040463,0.0,1.0
1995-06-27,28.56,29.25,28.5,28.75,198500,0.543544233242527,0.556676079213723,0.542402333592858,0.547160248799813,10429988.3124148,0.0,1.0
1995-06-28,28.31,29.0,27.88,28.5,31000,0.538786318035572,0.551918164006768,0.53060270387961,0.542402333592858,1628864.67347535,0.0,1.0
1995-06-29,28.13,28.5,27.88,27.88,112300,0.535360619086565,0.542402333592858,0.53060270387961,0.53060270387961,5900693.63971877,0.0,1.0
1995-06-30,27.31,28.38,27.25,28.0,120500,0.519754657207753,0.54011853429352,0.518612757558083,0.532886503178948,6331554.61786387,0.0,1.0
1995-07-03,27.13,27.63,27.0,27.0,77400,0.516328958258745,0.525844788672655,0.513854842351129,0.513854842351129,4066907.28151588,0.0,1.0
1995-07-05,28.0,28.25,27.0,27.63,140700,0.532886503178948,0.537644418385903,0.513854842351129,0.525844788672655,7392943.8567091,0.0,1.0
1995-07-06,29.0,29.0,27.5,28.0,136800,0.551918164006768,0.551918164006768,0.523370672765038,0.532886503178948,7188022.17198155,0.0,1.0
1995-07-07,29.63,29.75,28.25,28.75,123500,0.563908110328294,0.566191909627632,0.537644418385903,0.547160248799813,6489186.68303891,0.0,1.0
1995-07-10,30.0,30.0,29.0,29.0,85400,0.570949824834587,0.570949824834587,0.551918164006768,0.551918164006768,4487259.45531597,0.0,1.0
1995-07-11,29.13,30.0,29.0,30.0,112300,0.554392279914384,0.570949824834587,0.551918164006768,0.570949824834587,5900693.63971878,0.0,1.0
1995-07-12,29.88,30.0,29.0,29.5,149400,0.568666025535249,0.570949824834587,0.551918164006768,0.561433994420678,7850076.8457167,0.0,1.0
1995-07-13,29.75,30.0,29.5,29.5,47000,0.566191909627632,0.570949824834587,0.561433994420678,0.561433994420678,2469569.02107554,0.0,1.0
1995-07-14,30.5,31.25,29.5,29.5,208900,0.580465655248497,0.594739400869362,0.561433994420678,0.561433994420678,10976446.1383549,0.0,1.0
1995-07-17,30.0,30.5,30.0,30.5,108600,0.570949824834587,0.580465655248497,0.570949824834587,0.580465655248497,5706280.75933624,0.0,1.0
1995-07-18,30.38,30.5,30.0,30.5,74800,0.578181855949159,0.580465655248497,0.570949824834587,0.580465655248497,3930292.82503085,0.0,1.0
1995-07-19,29.75,30.25,29.0,30.0,150500,0.566191909627632,0.575707740041542,0.551918164006768,0.570949824834587,7907875.26961422,0.0,1.0
1995-07-20,29.75,30.0,29.25,30.0,96100,0.566191909627632,0.570949824834587,0.556676079213723,0.570949824834587,5049480.4877736,0.0,1.0
1995-07-21,30.13,30.75,29.25,29.25,110200,0.573423940742204,0.585223570455452,0.556676079213723,0.556676079213723,5790351.19409625,0.0,1.0
1995-07-24,30.25,30.5,29.75,30.0,46900,0.575707740041542,0.580465655248497,0.566191909627632,0.570949824834587,2464314.61890303,0.0,1.0
1995-07-25,31.5,31.5,29.75,29.75,476800,0.599497316076317,0.599497316076317,0.566191909627632,0.566191909627632,25052989.5584854,0.0,1.0
1995-07-26,33.75,36.75,32.0,32.5,1010700,0.642318552938911,0.69941353542237,0.609013146490227,0.618528976904136,53106242.757469,0.0,1.0
1995-07-27,35.0,35.0,33.25,33.25,199100,0.666108128973685,0.666108128973685,0.632802722525001,0.632802722525001,10461514.7254498,0.0,1.0
1995-07-28,33.81,34.25,33.75,33.75,34300,0.64346045258858,0.651834383352821,0.642318552938911,0.642318552938911,1802259.94516789,0.0,1.0
1995-07-31,33.5,34.25,33.5,34.25,33600,0.637560637731956,0.651834383352821,0.637560637731956,0.651834383352821,1765479.12996038,0.0,1.0
1995-08-01,33.38,33.75,32.5,33.75,94100,0.635276838432618,0.642318552938911,0.618528976904136,0.642318552938911,4944392.44432357,0.0,1.0
1995-08-02,32.56,33.75,32.5,33.75,66800,0.619670876553805,0.642318552938911,0.618528976904136,0.642318552938911,3509940.65123076,0.0,1.0
1995-08-03,33.56,34.25,32.25,32.75,154400,0.638702537381625,0.651834383352821,0.613771061697181,0.623286892111091,8112796.95434176,0.0,1.0
1995-08-04,33.5,34.0,33.5,33.5,23100,0.637560637731956,0.647076468145866,0.637560637731956,0.637560637731956,1213766.90184776,0.0,1.0
1995-08-07,34.06,34.5,33.5,34.25,52700,0.648218367795535,0.656592298559775,0.637560637731956,0.651834383352821,2769069.9449081,0.0,1.0
1995-08-08,34.5,34.5,34.0,34.5,35800,0.656592298559775,0.656592298559775,0.647076468145866,0.656592298559775,1881075.97775541,0.0,1.0
1995-08-09,34.25,34.75,34.0,34.0,23600,0.651834383352821,0.66135021376673,0.647076468145866,0.647076468145866,1240038.91271027,0.0,1.0
1995-08-10,33.25,34.75,33.25,34.75,120600,0.632802722525001,0.66135021376673,0.632802722525001,0.66135021376673,6336809.02003637,0.0,1.0
1995-08-11,32.81,33.75,32.75,33.25,65200,0.62442879176076,0.642318552938911,0.623286892111091,0.632802722525001,3425870.21647074,0.0,1.0
1995-08-14,32.75,33.25,32.5,33.0,50500,0.623286892111091,0.632802722525001,0.618528976904136,0.628044807318046,2653473.09711308,0.0,1.0
1995-08-15,34.5,34.5,33.0,33.0,158600,0.656592298559775,0.656592298559775,0.628044807318046,0.628044807318046,8333481.84558681,0.0,1.0
1995-08-16,35.81,35.81,34.31,34.31,38900,0.681523774244219,0.681523774244219,0.65297628300249,0.65297628300249,2043962.44510294,0.0,1.0
1995-08-17,33.81,34.25,33.75,34.25,44000,0.64346045258858,0.651834383352821,0.642318552938911,0.651834383352821,2311936.9559005,0.0,1.0
1995-08-18,34.0,34.75,33.75,34.25,41300,0.647076468145866,0.66135021376673,0.642318552938911,0.651834383352821,2170068.09724297,0.0,1.0
1995-08-21,34.13,34.5,33.75,34.0,83100,0.649550584053482,0.656592298559775,0.642318552938911,0.647076468145866,4366408.20534845,0.0,1.0
1995-08-22,34.0,34.5,33.25,34.5,59400,0.647076468145866,0.656592298559775,0.632802722525001,0.656592298559775,3121114.89046567,0.0,1.0
1995-08-23,32.88,34.0,32.75,33.5,121700,0.625761008018708,0.647076468145866,0.623286892111091,0.637560637731956,6394607.44393388,0.0,1.0
1995-08-24,32.75,33.5,32.75,33.0,122800,0.623286892111091,0.637560637731956,0.623286892111091,0.628044807318046,6452405.8678314,0.0,1.0
1995-08-25,33.25,33.5,32.75,33.25,63100,0.632802722525001,0.637560637731956,0.623286892111091,0.632802722525001,3315527.77084822,0.0,1.0
1995-08-28,33.38,33.5,32.75,33.38,48200,0.635276838432618,0.637560637731956,0.623286892111091,0.635276838432618,2532621.84714555,0.0,1.0
1995-08-29,32.75,33.5,32.0,33.0,157400,0.623286892111091,0.637560637731956,0.609013146490227,0.628044807318046,8270429.01951679,0.0,1.0
1995-08-30,33.13,33.5,32.25,32.75,46700,0.630518923225663,0.637560637731956,0.613771061697181,0.623286892111091,2453805.81455803,0.0,1.0
1995-08-31,33.0,33.25,32.75,33.25,27100,0.628044807318046,0.632802722525001,0.623286892111091,0.632802722525001,1423942.98874781,0.0,1.0
1995-09-01,32.75,33.25,32.75,32.88,80700,0.623286892111091,0.632802722525001,0.623286892111091,0.625761008018708,4240302.55320842,0.0,1.0
1995-09-05,33.5,33.75,32.75,32.75,93900,0.637560637731956,0.642318552938911,0.623286892111091,0.623286892111091,4933883.63997857,0.0,1.0
1995-09-06,33.5,33.5,33.0,33.5,25700,0.637560637731956,0.637560637731956,0.628044807318046,0.637560637731956,1350381.35833279,0.0,1.0
1995-09-07,33.25,33.5,33.0,33.0,34200,0.632802722525001,0.637560637731956,0.628044807318046,0.628044807318046,1797005.54299539,0.0,1.0
1995-09-08,34.0,34.5,33.0,33.5,88900,0.647076468145866,0.656592298559775,0.628044807318046,0.637560637731956,4671163.53135351,0.0,1.0
1995-09-11,35.75,35.75,33.75,34.5,178000,0.68038187459455,0.68038187459455,0.642318552938911,0.656592298559775,9352835.86705202,0.0,1.0
1995-09-12,37.63,37.63,35.63,36.38,102700,0.716161396950851,0.716161396950851,0.678098075295212,0.692371820916076,5396271.03115867,0.0,1.0
1995-09-13,36.38,36.5,35.75,35.75,161100,0.692371820916076,0.694655620215415,0.68038187459455,0.68038187459455,8464841.89989934,0.0,1.0
1995-09-14,36.75,37.25,36.0,36.75,232200,0.69941353542237,0.708929365836279,0.685139789801505,0.69941353542237,12200721.8445476,0.0,1.0
1995-09-15,36.75,37.0,36.25,36.75,83100,0.69941353542237,0.704171450629324,0.68989770500846,0.69941353542237,4366408.20534844,0.0,1.0
1995-09-18,37.0,37.0,36.25,37.0,23600,0.704171450629324,0.704171450629324,0.68989770500846,0.704171450629324,1240038.91271027,0.0,1.0
1995-09-19,36.25,37.0,36.25,37.0,171700,0.68989770500846,0.704171450629324,0.68989770500846,0.704171450629324,9021808.53018445,0.0,1.0
1995-09-20,37.0,37.5,36.25,37.0,226900,0.704171450629324,0.713687281043234,0.68989770500846,0.704171450629324,11922238.5294051,0.0,1.0
1995-09-21,37.25,38.0,37.0,37.0,232300,0.708929365836279,0.723203111457144,0.704171450629324,0.704171450629324,12205976.2467202,0.0,1.0
1995-09-22,37.5,37.75,37.0,37.5,80500,0.713687281043234,0.718445196250189,0.704171450629324,0.713687281043234,4229793.74886342,0.0,1.0
1995-09-25,37.0,37.75,37.0,37.75,46600,0.704171450629324,0.718445196250189,0.704171450629324,0.718445196250189,2448551.41238553,0.0,1.0
1995-09-26,36.06,37.5,36.0,37.5,82700,0.686281689451174,0.713687281043234,0.685139789801505,0.713687281043234,4345390.59665844,0.0,1.0
1995-09-27,35.0,36.25,34.25,36.0,142700,0.666108128973685,0.68989770500846,0.651834383352821,0.685139789801505,7498031.90015913,0.0,1.0
1995-09-28,36.75,36.75,34.75,35.25,227200,0.69941353542237,0.69941353542237,0.66135021376673,0.67086604418064,11938001.7359226,0.0,1.0
1995-09-29,38.75,38.75,36.75,37.25,205200,0.737476857078009,0.737476857078009,0.69941353542237,0.708929365836279,10782033.2579723,0.0,1.0
1995-10-02,36.5,37.0,36.5,36.56,92800,0.694655620215415,0.704171450629324,0.694655620215415,0.695797519865084,4876085.21608105,0.0,1.0
1995-10-03,36.5,37.0,36.25,36.5,125900,0.694655620215415,0.704171450629324,0.68989770500846,0.694655620215415,6615292.33517893,0.0,1.0
1995-10-04,36.0,36.5,35.75,36.25,143300,0.685139789801505,0.694655620215415,0.68038187459455,0.68989770500846,7529558.31319413,0.0,1.0
1995-10-05,37.13,37.5,35.75,36.25,174400,0.706645566536941,0.713687281043234,0.68038187459455,0.68989770500846,9163677.38884198,0.0,1.0
1995-10-06,37.69,38.0,36.75,36.75,128200,0.71730329660052,0.723203111457144,0.69941353542237,0.69941353542237,6736143.58514646,0.0,1.0
1995-10-09,36.0,37.75,36.0,37.75,141000,0.685139789801505,0.718445196250189,0.685139789801505,0.718445196250189,7408707.0632266,0.0,1.0
1995-10-10,34.56,36.31,34.56,36.31,128600,0.657734198209445,0.691039604658129,0.657734198209445,0.691039604658129,6757161.19383646,0.0,1.0
1995-10-11,35.75,36.5,35.5,36.5,58100,0.68038187459455,0.694655620215415,0.675623959387595,0.694655620215415,3052807.66222316,0.0,1.0
1995-10-12,36.13,36.75,35.5,36.0,218400,0.687613905709121,0.69941353542237,0.675623959387595,0.685139789801505,11475614.3447425,0.0,1.0
1995-10-13,35.5,36.5,34.75,36.5,390800,0.675623959387595,0.694655620215415,0.66135021376673,0.694655620215415,20534203.6901344,0.0,1.0
1995-10-16,34.88,35.38,34.5,34.5,208700,0.663824329674347,0.673340160088257,0.656592298559775,0.656592298559775,10965937.3340099,0.0,1.0
1995-10-17,35.13,35.13,34.75,35.13,35000,0.668582244881302,0.668582244881302,0.66135021376673,0.668582244881302,1839040.7603754,0.0,1.0
1995-10-18,35.25,35.63,35.0,35.0,127200,0.67086604418064,0.678098075295212,0.666108128973685,0.666108128973685,6683599.56342145,0.0,1.0
1995-10-19,35.75,36.0,35.0,35.63,213200,0.68038187459455,0.685139789801505,0.666108128973685,0.678098075295212,11202385.4317724,0.0,1.0
1995-10-20,35.25,36.0,35.25,35.5,126500,0.67086604418064,0.685139789801505,0.67086604418064,0.675623959387595,6646818.74821394,0.0,1.0
1995-10-23,34.75,35.25,34.5,34.75,128300,0.66135021376673,0.67086604418064,0.656592298559775,0.66135021376673,6741397.98731896,0.0,1.0
1995-10-24,35.25,36.0,34.75,34.75,209500,0.67086604418064,0.685139789801505,0.66135021376673,0.66135021376673,11007972.5513899,0.0,1.0
1995-10-25,35.25,35.75,35.25,35.75,83000,0.67086604418064,0.68038187459455,0.67086604418064,0.68038187459455,4361153.80317595,0.0,1.0
1995-10-26,34.5,35.75,33.5,35.25,235400,0.656592298559775,0.68038187459455,0.637560637731956,0.67086604418064,12368862.7140677,0.0,1.0
1995-10-27,34.63,34.75,33.75,33.75,109500,0.659066414467392,0.66135021376673,0.642318552938911,0.642318552938911,5753570.37888875,0.0,1.0
1995-10-30,34.5,35.0,34.25,34.5,49900,0.656592298559775,0.666108128973685,0.651834383352821,0.656592298559775,2621946.68407807,0.0,1.0
1995-10-31,34.81,35.25,34.25,34.75,95000,0.6624921134164,0.67086604418064,0.651834383352821,0.66135021376673,4991682.06387608,0.0,1.0
1995-11-01,35.75,35.75,34.5,34.5,131600,0.68038187459455,0.68038187459455,0.656592298559775,0.656592298559775,6914793.2590115,0.0,1.0
1995-11-02,36.5,37.0,35.25,35.75,120300,0.694655620215415,0.704171450629324,0.67086604418064,0.68038187459455,6321045.81351887,0.0,1.0
1995-11-03,36.63,37.25,36.25,37.0,68500,0.697129736123031,0.708929365836279,0.68989770500846,0.704171450629324,3599265.48816328,0.0,1.0
1995-11-06,37.56,37.75,36.25,37.0,108100,0.714829180692903,0.718445196250189,0.68989770500846,0.704171450629324,5680008.74847373,0.0,1.0
1995-11-07,37.38,37.75,36.75,37.5,151100,0.711403481743896,0.718445196250189,0.69941353542237,0.713687281043234,7939401.68264922,0.0,1.0
1995-11-08,38.13,38.5,37.0,37.0,296800,0.72567722736476,0.732718941871054,0.704171450629324,0.704171450629324,15595065.6479834,0.0,1.0
1995-11-09,38.94,39.0,38.0,38.5,197000,0.741092872635294,0.742234772284963,0.723203111457144,0.732718941871054,10351172.2798272,0.0,1.0
1995-11-10,38.75,40.0,38.25,38.5,240200,0.737476857078009,0.761266433112783,0.727961026664099,0.732718941871054,12621074.0183477,0.0,1.0
1995-11-13,38.0,39.0,37.88,39.0,73300,0.723203111457144,0.742234772284963,0.720919312157806,0.742234772284963,3851476.79244333,0.0,1.0
1995-11-14,37.63,38.25,37.63,37.75,83100,0.716161396950851,0.727961026664099,0.716161396950851,0.718445196250189,4366408.20534844,0.0,1.0
1995-11-15,37.0,38.0,37.0,38.0,64700,0.704171450629324,0.723203111457144,0.704171450629324,0.723203111457144,3399598.20560824,0.0,1.0
1995-11-16,37.88,38.25,37.0,37.75,79300,0.720919312157806,0.727961026664099,0.704171450629324,0.718445196250189,4166740.9227934,0.0,1.0
1995-11-17,38.75,39.13,37.75,38.25,368900,0.737476857078009,0.74470888819258,0.718445196250189,0.727961026664099,19383489.6143567,0.0,1.0
1995-11-20,39.25,39.88,38.5,39.0,154100,0.746992687491918,0.758982633813445,0.732718941871054,0.742234772284963,8097033.74782426,0.0,1.0
1995-11-21,39.44,39.75,39.0,39.25,198200,0.750608703049204,0.756508517905828,0.742234772284963,0.746992687491918,10414225.1058973,0.0,1.0
1995-11-22,39.0,39.75,39.0,39.75,80200,0.742234772284963,0.756508517905828,0.742234772284963,0.756508517905828,4214030.54234592,0.0,1.0
1995-11-24,39.13,39.38,39.0,39.0,18400,0.74470888819258,0.749466803399535,0.742234772284963,0.742234772284963,966809.99974021,0.0,1.0
1995-11-27,38.88,39.5,38.5,39.25,56600,0.739950972985625,0.751750602698873,0.732718941871054,0.746992687491918,2973991.62963565,0.0,1.0
1995-11-28,38.75,38.88,38.25,38.25,145500,0.737476857078009,0.739950972985625,0.727961026664099,0.727961026664099,7645155.16098915,0.0,1.0
1995-11-29,41.38,43.0,40.75,40.75,723800,0.787530125055174,0.818361415596242,0.775540178733648,0.775540178733648,38031362.9245633,0.0,1.0
1995-11-30,41.5,42.0,40.75,41.75,1000500,0.789813924354512,0.799329754768422,0.775540178733648,0.794571839561467,52570293.7358739,0.0,1.0
1995-12-01,40.38,41.5,40.25,41.5,449800,0.768498464227355,0.789813924354512,0.766024348319738,0.789813924354512,23634300.9719101,0.0,1.0
1995-12-04,40.38,40.63,39.75,40.5,378000,0.768498464227355,0.773256379434309,0.756508517905828,0.770782263526693,19861640.2120543,0.0,1.0
1995-12-05,40.75,41.0,40.0,40.0,272600,0.775540178733648,0.780298093940603,0.761266433112783,0.761266433112783,14323500.3222381,0.0,1.0
1995-12-06,40.25,41.0,40.0,41.0,201700,0.766024348319738,0.780298093940603,0.761266433112783,0.780298093940603,10598129.1819348,0.0,1.0
1995-12-07,39.5,40.75,39.0,40.75,173600,0.751750602698873,0.775540178733648,0.742234772284963,0.775540178733648,9121642.17146198,0.0,1.0
1995-12-08,39.5,40.0,39.5,39.75,273100,0.751750602698873,0.761266433112783,0.751750602698873,0.756508517905828,14349772.3331006,0.0,1.0
1995-12-11,40.5,40.5,39.5,40.0,171400,0.770782263526693,0.770782263526693,0.751750602698873,0.761266433112783,9006045.32366695,0.0,1.0
1995-12-12,41.25,41.75,40.38,40.5,265000,0.785056009147558,0.794571839561467,0.768498464227355,0.770782263526693,13924165.757128,0.0,1.0
1995-12-13,41.75,41.75,41.25,41.25,128400,0.794571839561467,0.794571839561467,0.785056009147558,0.785056009147558,6746652.38949146,0.0,1.0
1995-12-14,41.75,41.75,41.0,41.25,261700,0.794571839561467,0.794571839561467,0.780298093940603,0.785056009147558,13750770.4854355,0.0,1.0
1995-12-15,41.0,41.75,40.75,41.63,199200,0.780298093940603,0.794571839561467,0.775540178733648,0.792288040262129,10466769.1276223,0.0,1.0
1995-12-18,39.75,41.0,39.5,41.0,136800,0.756508517905828,0.780298093940603,0.751750602698873,0.780298093940603,7188022.17198156,0.0,1.0
1995-12-19,39.56,40.25,39.25,39.75,198200,0.752892502348543,0.766024348319738,0.746992687491918,0.756508517905828,10414225.1058972,0.0,1.0
1995-12-20,39.38,40.0,39.38,39.5,92200,0.749466803399535,0.761266433112783,0.749466803399535,0.751750602698873,4844558.80304605,0.0,1.0
1995-12-21,38.75,40.0,38.5,40.0,175500,0.737476857078009,0.761266433112783,0.732718941871054,0.761266433112783,9221475.81273949,0.0,1.0
1995-12-22,38.31,39.0,38.25,38.5,155300,0.729102926313768,0.742234772284963,0.727961026664099,0.732718941871054,8160086.57389427,0.0,1.0
1995-12-26,38.31,38.75,38.25,38.25,151300,0.729102926313768,0.737476857078009,0.727961026664099,0.727961026664099,7949910.48699422,0.0,1.0
1995-12-27,39.75,40.0,38.25,38.25,278700,0.756508517905828,0.761266433112783,0.727961026664099,0.727961026664099,14644018.8547607,0.0,1.0
1995-12-28,40.38,40.75,39.25,40.0,122500,0.768498464227355,0.775540178733648,0.746992687491918,0.761266433112783,6436642.66131389,0.0,1.0
1995-12-29,42.25,42.75,40.25,40.25,433000,0.804087669975377,0.813603500389287,0.766024348319738,0.766024348319738,22751561.4069299,0.0,1.0
1996-01-02,42.0,42.5,41.88,42.5,64800,0.799329754768422,0.808845585182332,0.797045955469084,0.808845585182332,3404852.60778074,0.0,1.0
1996-01-03,38.0,39.5,35.75,39.0,1498100,0.723203111457144,0.751750602698873,0.68038187459455,0.742234772284963,78716198.9462395,0.0,1.0
1996-01-04,42.0,42.5,41.875,42.5,802700,0.799329754768422,0.808845585182332,0.796950797164945,0.808845585182332,42177086.2386666,0.0,1.0
1996-01-05,38.0,39.5,35.75,39.0,604100,0.723203111457144,0.751750602698873,0.68038187459455,0.742234772284963,31741843.5240794,0.0,1.0
1996-01-08,34.88,35.25,34.62,35.0,102800,0.663824329674347,0.67086604418064,0.658876097859114,0.666108128973685,5401525.43333117,0.0,1.0
1996-01-09,34.0,35.88,33.75,35.38,218100,0.647076468145866,0.682855990502166,0.642318552938911,0.673340160088257,11459851.138225,0.0,1.0
1996-01-10,34.875,35.25,34.625,35.0,192000,0.663729171370208,0.67086604418064,0.658971256163253,0.666108128973685,10088452.1712022,0.0,1.0
1996-01-11,34.0,35.875,33.75,35.375,211000,0.647076468145866,0.682760832198027,0.642318552938911,0.673245001784118,11086788.5839774,0.0,1.0
1996-01-12,34.0,34.625,33.75,33.875,149400,0.647076468145866,0.658971256163253,0.642318552938911,0.644697510542388,7850076.8457167,0.0,1.0
1996-01-15,29.0,33.5,28.75,33.5,1067400,0.551918164006768,0.637560637731956,0.547160248799813,0.637560637731956,56085488.7892771,0.0,1.0
1996-01-16,29.75,29.75,29.0,29.5,552800,0.566191909627632,0.566191909627632,0.551918164006768,0.561433994420678,29046335.2095863,0.0,1.0
1996-01-17,29.0,33.5,28.75,33.5,721200,0.551918164006768,0.637560637731956,0.547160248799813,0.637560637731956,37894748.4680782,0.0,1.0
1996-01-18,29.75,29.75,29.0,29.5,763000,0.566191909627632,0.566191909627632,0.551918164006768,0.561433994420678,40091088.5761837,0.0,1.0
1996-01-19,29.75,30.5,29.25,29.75,490600,0.566191909627632,0.580465655248497,0.556676079213723,0.566191909627632,25778097.0582906,0.0,1.0
1996-01-22,33.69,34.88,31.0,31.5,592000,0.641176653289242,0.663824329674347,0.589981485662407,0.599497316076317,31106060.8612067,0.0,1.0
1996-01-23,35.12,35.5,33.75,34.5,512200,0.668391928273024,0.675623959387595,0.642318552938911,0.656592298559775,26913047.9275508,0.0,1.0
1996-01-24,33.6875,34.875,31.0,31.5,325500,0.641129074137172,0.663729171370208,0.589981485662407,0.599497316076317,17103079.0714912,0.0,1.0
1996-01-25,35.125,35.5,33.75,34.5,348000,0.668487086577163,0.675623959387595,0.642318552938911,0.656592298559775,18285319.560304,0.0,1.0
1996-01-26,36.5,36.75,35.75,36.0,192500,0.694655620215415,0.69941353542237,0.68038187459455,0.685139789801505,10114724.1820647,0.0,1.0
1996-01-29,34.62,34.75,34.25,34.75,312800,0.658876097859114,0.66135021376673,0.651834383352821,0.66135021376673,16435769.9955836,0.0,1.0
1996-01-30,34.25,34.62,33.88,34.5,154100,0.651834383352821,0.658876097859114,0.644792668846527,0.656592298559775,8097033.74782425,0.0,1.0
1996-01-31,34.625,34.75,34.25,34.75,204700,0.658971256163253,0.66135021376673,0.651834383352821,0.66135021376673,10755761.2471098,0.0,1.0
1996-02-01,34.25,34.625,33.875,34.5,91700,0.651834383352821,0.658971256163253,0.644697510542388,0.656592298559775,4818286.79218354,0.0,1.0
1996-02-02,33.875,34.25,33.25,34.25,151100,0.644697510542388,0.651834383352821,0.632802722525001,0.651834383352821,7939401.68264922,0.0,1.0
1996-02-05,34.75,34.75,34.125,34.5,112800,0.66135021376673,0.66135021376673,0.649455425749343,0.656592298559775,5926965.65058129,0.0,1.0
1996-02-06,34.0,35.0,34.0,34.75,129700,0.647076468145866,0.666108128973685,0.647076468145866,0.66135021376673,6814959.61773397,0.0,1.0
1996-02-07,33.25,34.5,33.0,34.5,131400,0.632802722525001,0.656592298559775,0.628044807318046,0.656592298559775,6904284.45466649,0.0,1.0
1996-02-08,33.5,33.75,32.75,33.0,186300,0.637560637731956,0.642318552938911,0.623286892111091,0.628044807318046,9788951.24736962,0.0,1.0
1996-02-09,34.0,34.25,33.25,33.75,109400,0.647076468145866,0.651834383352821,0.632802722525001,0.642318552938911,5748315.97671624,0.0,1.0
1996-02-12,33.5,34.0,33.5,34.0,126700,0.637560637731956,0.647076468145866,0.637560637731956,0.647076468145866,6657327.55255894,0.0,1.0
1996-02-13,33.5625,33.75,33.25,33.75,188100,0.638750116533695,0.642318552938911,0.632802722525001,0.642318552938911,9883530.48647464,0.0,1.0
1996-02-14,34.0,34.0,33.25,33.5,209500,0.647076468145866,0.647076468145866,0.632802722525001,0.637560637731956,11007972.5513899,0.0,1.0
1996-02-15,33.375,33.875,33.125,33.125,166200,0.635181680128478,0.644697510542388,0.630423764921524,0.630423764921524,8732816.4106969,0.0,1.0
1996-02-16,33.125,33.625,33.0,33.0,204300,0.630423764921524,0.639939595335433,0.628044807318046,0.628044807318046,10734743.6384198,0.0,1.0
1996-02-20,31.875,33.0,31.875,32.75,132200,0.606634188886749,0.628044807318046,0.606634188886749,0.623286892111091,6946319.6720465,0.0,1.0
1996-02-21,33.5,33.75,31.875,31.875,214900,0.637560637731956,0.642318552938911,0.606634188886749,0.606634188886749,11291710.2687049,0.0,1.0
1996-02-22,37.0,38.0,33.25,34.0,663500,0.704171450629324,0.723203111457144,0.632802722525001,0.647076468145866,34862958.4145451,0.0,1.0
1996-02-23,37.0,38.5,36.25,36.75,464900,0.704171450629324,0.732718941871054,0.68989770500846,0.69941353542237,24427715.6999578,0.0,1.0
1996-02-26,35.5,37.0,35.5,36.5,300200,0.675623959387595,0.704171450629324,0.675623959387595,0.694655620215415,15773715.3218484,0.0,1.0
1996-02-27,36.0,36.625,35.5,35.5,200800,0.685139789801505,0.697034577818892,0.675623959387595,0.675623959387595,10550839.5623823,0.0,1.0
1996-02-28,36.1875,37.0,36.0,36.5,147700,0.689088859423277,0.704560630014819,0.685518450825229,0.695039540420024,7756465.18864538,0.02,1.0
1996-02-29,35.875,36.25,35.25,36.0,135100,0.683138178426531,0.690278995622627,0.671236816433037,0.685518450825229,7094776.21520643,0.0,1.0
1996-03-01,35.0,36.25,35.0,35.5,98200,0.66647627163564,0.690278995622627,0.66647627163564,0.675997361230435,5156972.79299239,0.0,1.0
1996-03-04,35.88,36.5,35.0,35.0,102400,0.683233389322479,0.695039540420024,0.66647627163564,0.66647627163564,5377535.7841387,0.0,1.0
1996-03-05,35.75,36.38,35.25,35.75,106300,0.680757906027832,0.692754478917273,0.671236816433037,0.680757906027832,5582344.27591742,0.0,1.0
1996-03-06,35.875,36.5,35.0,35.0,94400,0.683138178426531,0.695039540420024,0.66647627163564,0.66647627163564,4957415.80100287,0.0,1.0
1996-03-07,35.75,36.375,35.25,35.75,151100,0.680757906027832,0.692659268021325,0.671236816433037,0.680757906027832,7935016.18147811,0.0,1.0
1996-03-08,36.375,36.875,35.75,35.75,193700,0.692659268021325,0.70218035761612,0.680757906027832,0.680757906027832,10172155.0916764,0.0,1.0
1996-03-11,36.5,37.0,35.75,35.75,61600,0.695039540420024,0.704560630014819,0.680757906027832,0.680757906027832,3234923.87014594,0.0,1.0
1996-03-12,37.25,37.5,36.12,36.38,80800,0.709321174812216,0.714081719609614,0.68780351232798,0.692754478917273,4243211.82967195,0.0,1.0
1996-03-13,36.5,37.0,35.75,35.75,123200,0.695039540420024,0.704560630014819,0.680757906027832,0.680757906027832,6469847.74029188,0.0,1.0
1996-03-14,37.25,37.5,36.125,36.375,123900,0.709321174812216,0.714081719609614,0.687898723223928,0.692659268021325,6506608.23881627,0.0,1.0
1996-03-15,37.75,38.25,37.5,38.0,101300,0.718842264407011,0.728363354001806,0.714081719609614,0.723602809204409,5319769.28645753,0.0,1.0
1996-03-18,38.25,38.25,37.25,37.25,224200,0.728363354001806,0.728363354001806,0.709321174812216,0.709321174812216,11773862.5273818,0.0,1.0
1996-03-19,37.75,39.0,37.75,37.88,121900,0.718842264407011,0.742644988393999,0.718842264407011,0.721317747701658,6401578.24303231,0.0,1.0
1996-03-20,38.25,38.25,37.25,37.25,258900,0.728363354001806,0.728363354001806,0.709321174812216,0.709321174812216,13596132.9542335,0.0,1.0
1996-03-21,37.75,39.0,37.75,37.875,159200,0.718842264407011,0.742644988393999,0.718842264407011,0.72122253680571,8360387.66440315,0.0,1.0
1996-03-22,38.125,38.5,37.75,38.5,162500,0.725983081603108,0.733123898799204,0.718842264407011,0.733123898799204,8533687.15744667,0.0,1.0
1996-03-25,38.0,38.25,37.75,37.75,163300,0.723602809204409,0.728363354001806,0.718842264407011,0.718842264407011,8575699.15576026,0.0,1.0
1996-03-26,38.62,39.0,37.75,37.75,109900,0.735408960301954,0.742644988393999,0.718842264407011,0.718842264407011,5771398.26832855,0.0,1.0
1996-03-27,38.0,38.25,37.75,37.75,145300,0.723602809204409,0.728363354001806,0.718842264407011,0.718842264407011,7630429.19370462,0.0,1.0
1996-03-28,38.625,39.0,37.75,37.75,198400,0.735504171197902,0.742644988393999,0.718842264407011,0.718842264407011,10418975.5817687,0.0,1.0
1996-03-29,39.75,40.0,38.5,38.5,189500,0.756926622786191,0.761687167583588,0.733123898799204,0.733123898799204,9951592.10053012,0.0,1.0
1996-04-01,38.25,38.75,38.25,38.5,123600,0.728363354001806,0.737884443596601,0.728363354001806,0.733123898799204,6490853.73944867,0.0,1.0
1996-04-02,38.25,38.75,38.25,38.5,73400,0.728363354001806,0.737884443596601,0.728363354001806,0.733123898799204,3854600.8452713,0.0,1.0
1996-04-03,38.875,39.25,38.25,38.25,245400,0.7402647159953,0.747405533191396,0.728363354001806,0.728363354001806,12887180.4826918,0.0,1.0
1996-04-04,39.25,39.75,38.75,38.875,211600,0.747405533191396,0.756926622786191,0.737884443596601,0.7402647159953,11112173.5539429,0.0,1.0
1996-04-08,37.12,38.0,36.75,37.5,321900,0.70684569151757,0.723602809204409,0.699800085217422,0.714081719609614,16904577.8214282,0.0,1.0
1996-04-09,37.125,38.0,36.75,37.5,117900,0.706940902413518,0.723602809204409,0.699800085217422,0.714081719609614,6191518.25146439,0.0,1.0
1996-04-10,36.5,37.5,36.0,37.125,92900,0.695039540420024,0.714081719609614,0.685518450825229,0.706940902413518,4878643.3041649,0.0,1.0
1996-04-11,35.25,36.625,35.25,36.625,288200,0.671236816433037,0.697419812818723,0.671236816433037,0.697419812818723,15134822.3924685,0.0,1.0
1996-04-12,36.25,36.25,34.75,35.25,778700,0.690278995622627,0.690278995622627,0.661715726838242,0.671236816433037,40893428.8584845,0.0,1.0
1996-04-15,36.88,38.75,36.5,36.5,445300,0.702275568512068,0.737884443596601,0.695039540420024,0.695039540420024,23384928.5612985,0.0,1.0
1996-04-16,36.875,38.75,36.5,36.5,74000,0.70218035761612,0.737884443596601,0.695039540420024,0.695039540420024,3886109.84400649,0.0,1.0
1996-04-17,36.875,37.0,36.75,37.0,194900,0.70218035761612,0.704560630014819,0.699800085217422,0.704560630014819,10235173.0891468,0.0,1.0
1996-04-18,36.875,37.125,36.75,36.875,375100,0.70218035761612,0.706940902413518,0.699800085217422,0.70218035761612,19698375.7092815,0.0,1.0
1996-04-19,38.0,39.0,36.75,36.75,641100,0.723602809204409,0.742644988393999,0.699800085217422,0.699800085217422,33667365.1485481,0.0,1.0
1996-04-22,35.12,36.12,34.75,35.0,686200,0.66876133313839,0.68780351232798,0.661715726838242,0.66647627163564,36035791.5534764,0.0,1.0
1996-04-23,35.125,36.125,34.75,35.0,857900,0.668856544034338,0.687898723223928,0.661715726838242,0.66647627163564,45052616.6915293,0.0,1.0
1996-04-24,35.125,35.5,34.25,34.25,285500,0.668856544034338,0.675997361230435,0.652194637243447,0.652194637243447,14993031.8981602,0.0,1.0
1996-04-25,36.5,37.0,35.0,35.0,166100,0.695039540420024,0.704560630014819,0.66647627163564,0.66647627163564,8722741.1498578,0.0,1.0
1996-04-26,37.0,37.75,36.5,36.5,333300,0.704560630014819,0.718842264407011,0.695039540420024,0.695039540420024,17503248.7973968,0.0,1.0
1996-04-29,38.12,39.0,37.25,39.0,149400,0.725887870707159,0.742644988393999,0.709321174812216,0.742644988393999,7845740.68506175,0.0,1.0
1996-04-30,38.125,39.0,37.25,39.0,445600,0.725983081603108,0.742644988393999,0.709321174812216,0.742644988393999,23400683.0606661,0.0,1.0
1996-05-01,38.25,39.0,38.125,38.125,162900,0.728363354001806,0.742644988393999,0.725983081603108,0.725983081603108,8554693.15660347,0.0,1.0
1996-05-02,37.5,39.5,37.0,39.25,160900,0.714081719609614,0.752166077988793,0.704560630014819,0.747405533191396,8449663.16081951,0.0,1.0
1996-05-03,39.25,40.0,38.25,38.75,155900,0.747405533191396,0.761687167583588,0.728363354001806,0.737884443596601,8187088.17135961,0.0,1.0
1996-05-06,37.62,38.25,37.25,37.75,145300,0.716366781112365,0.728363354001806,0.709321174812216,0.718842264407011,7630429.19370462,0.0,1.0
1996-05-07,37.75,38.25,37.5,37.5,215600,0.718842264407011,0.728363354001806,0.714081719609614,0.714081719609614,11322233.5455108,0.0,1.0
1996-05-08,37.625,38.25,37.25,37.75,206200,0.716461992008313,0.728363354001806,0.709321174812216,0.718842264407011,10828592.5653262,0.0,1.0
1996-05-09,37.75,38.25,37.5,37.5,305700,0.718842264407011,0.728363354001806,0.714081719609614,0.714081719609614,16053834.8555782,0.0,1.0
1996-05-10,38.5,38.5,37.75,38.25,108500,0.733123898799204,0.733123898799204,0.718842264407011,0.728363354001806,5697877.27127978,0.0,1.0
1996-05-13,41.88,42.0,39.75,39.75,266000,0.797486464460017,0.799771525962768,0.756926622786191,0.756926622786191,13968989.4392666,0.0,1.0
1996-05-14,42.5,43.0,41.5,41.5,219600,0.809292615557562,0.818813705152357,0.790250436367973,0.790250436367973,11532293.5370787,0.0,1.0
1996-05-15,41.875,42.0,39.75,39.75,202800,0.797391253564069,0.799771525962768,0.756926622786191,0.756926622786191,10650041.5724934,0.0,1.0
1996-05-16,42.5,43.0,41.5,41.5,473800,0.809292615557562,0.818813705152357,0.790250436367973,0.790250436367973,24881606.0012199,0.0,1.0
1996-05-17,43.0,43.25,41.5,42.0,226800,0.818813705152357,0.823574249949755,0.790250436367973,0.799771525962768,11910401.521901,0.0,1.0
1996-05-20,45.25,45.75,44.25,44.25,189000,0.861658608328934,0.871179697923729,0.842616429139344,0.842616429139344,9925334.60158413,0.0,1.0
1996-05-21,44.25,45.38,44.0,45.0,135800,0.842616429139344,0.864134091623581,0.837855884341947,0.856898063531537,7131536.71373083,0.0,1.0
1996-05-22,45.25,45.75,44.25,44.25,71100,0.861658608328934,0.871179697923729,0.842616429139344,0.842616429139344,3733816.35011975,0.0,1.0
1996-05-23,44.25,45.375,44.0,45.0,103500,0.842616429139344,0.864038880727633,0.837855884341947,0.856898063531537,5435302.28181989,0.0,1.0
1996-05-24,44.5,45.0,43.75,44.125,195300,0.847376973936742,0.856898063531537,0.83309533954455,0.840236156740646,10256179.0883036,0.0,1.0
1996-05-28,45.25,45.75,44.75,45.5,170200,0.861658608328934,0.871179697923729,0.852137518734139,0.866419153126332,8938052.64121492,0.0,1.0
1996-05-29,45.5,46.0,45.25,45.25,140900,0.866419153126332,0.875940242721126,0.861658608328934,0.861658608328934,7399363.20297991,0.0,1.0
1996-05-30,45.25,45.75,44.75,45.5,75500,0.861658608328934,0.871179697923729,0.852137518734139,0.866419153126332,3964882.34084446,0.0,1.0
1996-05-31,45.5,46.0,45.25,45.25,54800,0.866419153126332,0.875940242721126,0.861658608328934,0.861658608328934,2877821.88448048,0.0,1.0
1996-06-03,46.62,47.0,45.0,45.0,171100,0.887746393818672,0.894982421910716,0.856898063531537,0.856898063531537,8985316.1393177,0.0,1.0
1996-06-04,46.625,47.0,45.0,45.0,398400,0.88784160471462,0.894982421910716,0.856898063531537,0.856898063531537,20921975.1601646,0.0,1.0
1996-06-05,46.25,46.75,45.75,46.5,47700,0.880700787518524,0.890221877113319,0.871179697923729,0.885461332315921,2504965.39944742,0.0,1.0
1996-06-06,45.5,46.25,45.5,46.25,72600,0.866419153126332,0.880700787518524,0.866419153126332,0.880700787518524,3812588.84695771,0.0,1.0
1996-06-07,45.0,46.25,45.0,45.5,109200,0.856898063531537,0.880700787518524,0.856898063531537,0.866419153126332,5734637.76980416,0.0,1.0
1996-06-10,46.5,46.62,45.25,45.25,82600,0.885461332315921,0.887746393818672,0.861658608328934,0.861658608328934,4337738.82587751,0.0,1.0
1996-06-11,45.25,47.0,44.75,47.0,341100,0.861658608328934,0.894982421910716,0.852137518734139,0.894982421910716,17912865.7809542,0.0,1.0
1996-06-12,45.25,47.0,44.75,46.25,142800,0.861658608328934,0.894982421910716,0.852137518734139,0.880700787518524,7499141.69897468,0.0,1.0
1996-06-13,45.25,45.75,45.25,45.25,56500,0.861658608328934,0.871179697923729,0.861658608328934,0.861658608328934,2967097.38089684,0.0,1.0
1996-06-14,44.75,45.75,44.5,45.25,81100,0.852137518734139,0.871179697923729,0.847376973936742,0.861658608328934,4258966.32903954,0.0,1.0
1996-06-17,44.75,45.5,44.5,45.0,98300,0.852137518734139,0.866419153126332,0.847376973936742,0.856898063531537,5162224.29278159,0.0,1.0
1996-06-18,44.75,45.5,44.5,44.5,81900,0.852137518734139,0.866419153126332,0.847376973936742,0.847376973936742,4300978.32735313,0.0,1.0
1996-06-19,44.0,44.75,44.0,44.5,46900,0.837855884341947,0.852137518734139,0.837855884341947,0.847376973936742,2462953.40113384,0.0,1.0
1996-06-20,44.25,44.25,44.0,44.0,191900,0.842616429139344,0.842616429139344,0.837855884341947,0.837855884341947,10077628.0954709,0.0,1.0
1996-06-21,42.0,44.25,41.25,44.25,60600,0.799771525962768,0.842616429139344,0.785489891570575,0.842616429139344,3182408.87225396,0.0,1.0
1996-06-24,42.38,42.5,41.75,42.12,125600,0.807007554054812,0.809292615557562,0.79501098116537,0.802056587465518,6595883.73523263,0.0,1.0
1996-06-25,42.375,42.5,41.75,42.125,108100,0.806912343158864,0.809292615557562,0.79501098116537,0.802151798361466,5676871.27212299,0.0,1.0
1996-06-26,42.375,42.75,42.0,42.125,172600,0.806912343158864,0.81405316035496,0.799771525962768,0.802151798361466,9064088.63615567,0.0,1.0
1996-06-27,41.0,42.5,41.0,42.25,167000,0.780729346773178,0.809292615557562,0.780729346773178,0.804532070760165,8770004.64796058,0.0,1.0
1996-06-28,41.75,41.75,40.75,41.0,300100,0.79501098116537,0.79501098116537,0.77596880197578,0.780729346773178,15759750.8673831,0.0,1.0
1996-07-01,44.5,45.25,43.25,43.25,178800,0.847376973936742,0.861658608328934,0.823574249949755,0.823574249949755,9389681.62308594,0.0,1.0
1996-07-02,44.25,44.75,43.5,44.25,97200,0.842616429139344,0.852137518734139,0.828334794747152,0.842616429139344,5104457.79510041,0.0,1.0
1996-07-03,44.5,45.25,43.25,43.25,81100,0.847376973936742,0.861658608328934,0.823574249949755,0.823574249949755,4258966.32903954,0.0,1.0
1996-07-05,44.0,44.25,43.0,43.5,30100,0.837855884341947,0.842616429139344,0.818813705152357,0.828334794747152,1580701.43654858,0.0,1.0
1996-07-08,42.12,42.75,42.0,42.62,58600,0.802056587465518,0.81405316035496,0.799771525962768,0.811577677060313,3077378.87647,0.0,1.0
1996-07-09,44.88,45.0,42.12,42.12,211700,0.854613002028786,0.856898063531537,0.802056587465518,0.802056587465518,11117425.0537321,0.0,1.0
1996-07-10,42.125,42.75,42.0,42.625,243000,0.802151798361466,0.81405316035496,0.799771525962768,0.811672887956261,12761144.487751,0.0,1.0
1996-07-11,44.875,45.0,42.125,42.125,399300,0.854517791132838,0.856898063531537,0.802151798361466,0.802151798361466,20969238.6582674,0.0,1.0
1996-07-12,45.375,45.75,44.5,44.5,2143900,0.864038880727633,0.871179697923729,0.847376973936742,0.847376973936742,112586903.980615,0.0,1.0
1996-07-15,39.25,42.0,39.25,42.0,512600,0.747405533191396,0.799771525962768,0.747405533191396,0.799771525962768,26919187.9194287,0.0,1.0
1996-07-16,38.0,40.5,35.0,39.38,849100,0.723602809204409,0.771208257178383,0.66647627163564,0.749881016486043,44590484.7100798,0.0,1.0
1996-07-17,39.25,42.0,39.25,42.0,701800,0.747405533191396,0.799771525962768,0.747405533191396,0.799771525962768,36855025.5205912,0.0,1.0
1996-07-18,38.0,40.5,35.0,39.375,432100,0.723602809204409,0.771208257178383,0.66647627163564,0.749785805590095,22691730.5891244,0.0,1.0
1996-07-19,38.75,39.25,38.0,38.5,317800,0.737884443596601,0.747405533191396,0.723602809204409,0.733123898799204,16689266.3300711,0.0,1.0
1996-07-22,40.25,41.25,40.0,41.25,201500,0.766447712380986,0.785489891570575,0.761687167583588,0.785489891570575,10581772.0752339,0.0,1.0
1996-07-23,39.62,40.75,39.5,40.25,247600,0.754451139491544,0.77596880197578,0.752166077988793,0.766447712380986,13002713.4780541,0.0,1.0
1996-07-24,40.25,41.25,40.0,40.625,302000,0.766447712380986,0.785489891570575,0.761687167583588,0.773588529577082,15859529.3633778,0.0,1.0
1996-07-25,39.625,40.75,39.5,40.25,180100,0.754546350387492,0.77596880197578,0.752166077988793,0.766447712380986,9457951.12034552,0.0,1.0
1996-07-26,39.125,40.0,37.25,37.75,78800,0.745025260792697,0.761687167583588,0.709321174812216,0.718842264407011,4138181.83388799,0.0,1.0
1996-07-29,41.0,42.0,40.0,40.0,159600,0.780729346773178,0.799771525962768,0.761687167583588,0.761687167583588,8381393.66355993,0.0,1.0
1996-07-30,42.0,42.38,40.88,41.75,210600,0.799771525962768,0.807007554054812,0.778444285270427,0.79501098116537,11059658.5560509,0.0,1.0
1996-07-31,41.0,42.0,40.0,40.0,304200,0.780729346773178,0.799771525962768,0.761687167583588,0.761687167583588,15975062.3587402,0.0,1.0
1996-08-01,42.0,42.375,40.875,41.75,352300,0.799771525962768,0.806912343158864,0.778349074374479,0.79501098116537,18501033.7573444,0.0,1.0
1996-08-02,44.0,45.25,44.0,45.0,251600,0.837855884341947,0.861658608328934,0.837855884341947,0.856898063531537,13212773.4696221,0.0,1.0
1996-08-05,43.31,44.5,43.31,44.0,132500,0.82471678070113,0.847376973936742,0.82471678070113,0.837855884341947,6958237.22068729,0.0,1.0
1996-08-06,44.25,44.75,42.75,43.25,114300,0.842616429139344,0.852137518734139,0.81405316035496,0.823574249949755,6002464.25905326,0.0,1.0
1996-08-07,43.375,44.5,43.375,44.0,95800,0.825954522348453,0.847376973936742,0.825954522348453,0.837855884341947,5030936.79805164,0.0,1.0
1996-08-08,44.25,44.75,42.75,43.25,81500,0.842616429139344,0.852137518734139,0.81405316035496,0.823574249949755,4279972.32819633,0.0,1.0
1996-08-09,44.25,44.75,44.0,44.75,95400,0.842616429139344,0.852137518734139,0.837855884341947,0.852137518734139,5009930.79889485,0.0,1.0
1996-08-12,43.06,43.5,42.75,43.25,83100,0.819956235903733,0.828334794747152,0.81405316035496,0.823574249949755,4363996.3248235,0.0,1.0
1996-08-13,42.0,43.0,42.0,42.75,140700,0.799771525962768,0.818813705152357,0.799771525962768,0.81405316035496,7388860.20340152,0.0,1.0
1996-08-14,43.125,43.5,42.75,43.25,87500,0.821193977551056,0.828334794747152,0.81405316035496,0.823574249949755,4595062.31554821,0.0,1.0
1996-08-15,42.0,43.0,42.0,42.75,127700,0.799771525962768,0.818813705152357,0.799771525962768,0.81405316035496,6706165.23080578,0.0,1.0
1996-08-16,43.0,43.0,42.0,42.25,103400,0.818813705152357,0.818813705152357,0.799771525962768,0.804532070760165,5430050.78203069,0.0,1.0
1996-08-19,45.0,45.25,44.0,44.75,152500,0.856898063531537,0.861658608328934,0.837855884341947,0.852137518734139,8008537.17852688,0.0,1.0
1996-08-20,44.69,45.0,43.75,44.5,334100,0.850994987982764,0.856898063531537,0.83309533954455,0.847376973936742,17545260.7957104,0.0,1.0
1996-08-21,45.0,45.25,44.0,44.75,55400,0.856898063531537,0.861658608328934,0.837855884341947,0.852137518734139,2909330.88321567,0.0,1.0
1996-08-22,44.75,45.0,43.75,44.5,136300,0.852137518734139,0.856898063531537,0.83309533954455,0.847376973936742,7157794.21267681,0.0,1.0
1996-08-23,44.5,44.75,44.25,44.25,75500,0.847376973936742,0.852137518734139,0.842616429139344,0.842616429139344,3964882.34084445,0.0,1.0
1996-08-26,45.75,45.75,45.25,45.5,45800,0.871179697923729,0.871179697923729,0.861658608328934,0.866419153126332,2405186.90345266,0.0,1.0
1996-08-27,47.75,48.12,45.25,45.75,404100,0.909264056302908,0.916309662603057,0.861658608328934,0.871179697923729,21221310.6481489,0.0,1.0
1996-08-28,45.75,45.75,45.25,45.5,387900,0.871179697923729,0.871179697923729,0.861658608328934,0.866419153126332,20370567.6822989,0.0,1.0
1996-08-29,47.75,48.125,45.25,45.75,414000,0.909264056302908,0.916404873499005,0.861658608328934,0.871179697923729,21741209.1272795,0.0,1.0
1996-08-30,47.75,50.0,47.5,48.0,82500,0.909264056302908,0.952108959479485,0.904503511505511,0.914024601100306,4332487.32608831,0.0,1.0
1996-09-03,46.12,47.0,46.0,46.5,87800,0.878225304223877,0.894982421910716,0.875940242721126,0.885461332315921,4610816.8149158,0.0,1.0
1996-09-04,46.125,47.0,46.0,46.5,100700,0.878320515119825,0.894982421910716,0.875940242721126,0.885461332315921,5288260.28772234,0.0,1.0
1996-09-05,47.75,48.0,46.125,46.75,76400,0.909264056302908,0.914024601100306,0.878320515119825,0.890221877113319,4012145.83894724,0.0,1.0
1996-09-06,47.5,48.25,47.0,47.25,158200,0.904503511505511,0.918785145897703,0.894982421910716,0.899742966708113,8307872.66651116,0.0,1.0
1996-09-09,48.0,48.75,48.0,48.25,115100,0.914024601100306,0.928306235492498,0.914024601100306,0.918785145897703,6044476.25736684,0.0,1.0
1996-09-10,48.0,48.75,48.0,48.25,145200,0.914024601100306,0.928306235492498,0.914024601100306,0.918785145897703,7625177.69391543,0.0,1.0
1996-09-11,47.5,48.25,47.25,48.0,176100,0.904503511505511,0.918785145897703,0.899742966708113,0.914024601100306,9247891.1287776,0.0,1.0
1996-09-12,48.75,49.0,47.0,47.5,66200,0.928306235492498,0.933066780289896,0.894982421910716,0.904503511505511,3476492.86044905,0.0,1.0
1996-09-13,48.25,49.25,47.75,48.625,251500,0.918785145897703,0.937827325087293,0.909264056302908,0.925925963093799,13207521.9698329,0.0,1.0
1996-09-16,49.25,50.0,48.5,49.25,142600,0.937827325087293,0.952108959479485,0.923545690695101,0.937827325087293,7488638.69939628,0.0,1.0
1996-09-17,49.25,50.0,48.5,49.25,148900,0.937827325087293,0.952108959479485,0.923545690695101,0.937827325087293,7819483.18611575,0.0,1.0
1996-09-18,47.5,48.75,47.0,47.0,176100,0.904503511505511,0.928306235492498,0.894982421910716,0.894982421910716,9247891.1287776,0.0,1.0
1996-09-19,46.375,47.0,46.0,46.5,116900,0.883081059917223,0.894982421910716,0.875940242721126,0.885461332315921,6139003.25357241,0.0,1.0
1996-09-20,45.75,46.75,45.75,46.25,202900,0.871179697923729,0.890221877113319,0.871179697923729,0.880700787518524,10655293.0722826,0.0,1.0
1996-09-23,47.25,47.5,46.62,46.62,127400,0.899742966708113,0.904503511505511,0.887746393818672,0.887746393818672,6690410.7314382,0.0,1.0
1996-09-24,47.25,47.5,46.625,47.0,71800,0.899742966708113,0.904503511505511,0.88784160471462,0.894982421910716,3770576.84864413,0.0,1.0
1996-09-25,48.0,48.0,47.0,47.75,387700,0.914024601100306,0.914024601100306,0.894982421910716,0.909264056302908,20360064.6827205,0.0,1.0
1996-09-26,48.5,48.75,47.75,47.75,168400,0.923545690695101,0.928306235492498,0.909264056302908,0.909264056302908,8843525.64500935,0.0,1.0
1996-09-27,48.25,49.0,47.75,48.25,248000,0.918785145897703,0.933066780289896,0.909264056302908,0.918785145897703,13023719.4772109,0.0,1.0
1996-09-30,49.5,50.0,48.5,49.25,187300,0.94258786988469,0.952108959479485,0.923545690695101,0.937827325087293,9836059.10516777,0.0,1.0
1996-10-01,49.5,50.0,48.5,49.25,126300,0.94258786988469,0.952108959479485,0.923545690695101,0.937827325087293,6632644.23375702,0.0,1.0
1996-10-02,48.0,48.75,48.0,48.5,77800,0.914024601100306,0.928306235492498,0.914024601100306,0.923545690695101,4085666.83599601,0.0,1.0
1996-10-03,48.875,49.75,48.25,49.5,74700,0.930686507891197,0.947348414682088,0.918785145897703,0.94258786988469,3922870.34253087,0.0,1.0
1996-10-04,48.0,48.75,48.0,48.5,110700,0.914024601100306,0.928306235492498,0.914024601100306,0.923545690695101,5813410.26664213,0.0,1.0
1996-10-07,49.0,49.5,47.5,47.5,234800,0.933066780289896,0.94258786988469,0.904503511505511,0.904503511505511,12330521.5050368,0.0,1.0
1996-10-08,48.62,49.5,48.25,49.0,72300,0.925830752197851,0.94258786988469,0.918785145897703,0.933066780289896,3796834.34759012,0.0,1.0
1996-10-09,49.0,49.5,47.5,47.75,173900,0.933066780289896,0.94258786988469,0.904503511505511,0.909264056302908,9132358.13341524,0.0,1.0
1996-10-10,48.625,49.5,48.25,49.0,82900,0.925925963093799,0.94258786988469,0.918785145897703,0.933066780289896,4353493.32524511,0.0,1.0
1996-10-11,48.75,49.5,48.25,48.875,2228200,0.928306235492498,0.94258786988469,0.918785145897703,0.930686507891197,117013918.302909,0.0,1.0
1996-10-14,45.0,45.12,43.5,43.75,422200,0.856898063531537,0.859183125034287,0.828334794747152,0.83309533954455,22171832.1099938,0.0,1.0
1996-10-15,43.12,45.5,43.0,45.5,635500,0.821098766655108,0.866419153126332,0.818813705152357,0.866419153126332,33373281.160353,0.0,1.0
1996-10-16,45.0,45.125,43.5,43.75,330400,0.856898063531537,0.859278335930235,0.828334794747152,0.83309533954455,17350955.30351,0.0,1.0
1996-10-17,43.125,45.5,43.0,45.0,78500,0.821193977551056,0.866419153126332,0.818813705152357,0.856898063531537,4122427.33452039,0.0,1.0
1996-10-18,44.875,45.125,42.75,43.0,77900,0.854517791132838,0.859278335930235,0.81405316035496,0.818813705152357,4090918.33578521,0.0,1.0
1996-10-21,45.0,46.0,45.0,45.75,153000,0.856898063531537,0.875940242721126,0.856898063531537,0.871179697923729,8034794.67747287,0.0,1.0
1996-10-22,45.62,45.75,44.5,45.25,137300,0.868704214629082,0.871179697923729,0.847376973936742,0.861658608328934,7210309.21056879,0.0,1.0
1996-10-23,45.0,46.0,45.0,45.75,64600,0.856898063531537,0.875940242721126,0.856898063531537,0.871179697923729,3392468.86382188,0.0,1.0
1996-10-24,45.625,45.75,44.5,45.25,153900,0.86879942552503,0.871179697923729,0.847376973936742,0.861658608328934,8082058.17557565,0.0,1.0
1996-10-25,45.0,45.625,44.75,45.25,41100,0.856898063531537,0.86879942552503,0.852137518734139,0.861658608328934,2158366.41336036,0.0,1.0
1996-10-28,45.75,46.5,45.75,46.25,92200,0.871179697923729,0.885461332315921,0.871179697923729,0.880700787518524,4841882.80564051,0.0,1.0
1996-10-29,45.0,46.0,44.88,45.5,79000,0.856898063531537,0.875940242721126,0.854613002028786,0.866419153126332,4148684.83346638,0.0,1.0
1996-10-30,45.75,46.5,45.75,46.25,98000,0.871179697923729,0.885461332315921,0.871179697923729,0.880700787518524,5146469.79341399,0.0,1.0
1996-10-31,45.0,46.0,44.875,45.5,178400,0.856898063531537,0.875940242721126,0.854517791132838,0.866419153126332,9368675.62392915,0.0,1.0
1996-11-01,45.25,45.5,44.75,45.0,150700,0.861658608328934,0.866419153126332,0.852137518734139,0.856898063531537,7914010.18232132,0.0,1.0
1996-11-04,44.62,45.0,44.5,45.0,103600,0.849662035439493,0.856898063531537,0.847376973936742,0.856898063531537,5440553.78160908,0.0,1.0
1996-11-05,44.625,45.0,44.5,45.0,87900,0.849757246335441,0.856898063531537,0.847376973936742,0.856898063531537,4616068.314705,0.0,1.0
1996-11-06,44.5,44.875,44.0,44.5,216300,0.847376973936742,0.854517791132838,0.837855884341947,0.847376973936742,11358994.0440352,0.0,1.0
1996-11-07,45.125,46.0,44.0,44.0,65800,0.859278335930235,0.875940242721126,0.837855884341947,0.837855884341947,3455486.86129226,0.0,1.0
1996-11-08,44.75,45.125,44.5,45.0,99300,0.852137518734139,0.859278335930235,0.847376973936742,0.856898063531537,5214739.29067357,0.0,1.0
1996-11-11,45.38,45.5,44.0,44.62,90200,0.864134091623581,0.866419153126332,0.837855884341947,0.849662035439493,4736852.80985655,0.0,1.0
1996-11-12,45.375,45.5,44.0,44.625,37300,0.864038880727633,0.866419153126332,0.837855884341947,0.849757246335441,1958809.42137084,0.0,1.0
1996-11-13,45.125,45.625,44.75,44.75,115200,0.859278335930235,0.86879942552503,0.852137518734139,0.852137518734139,6049727.75715605,0.0,1.0
1996-11-14,45.0,45.75,44.875,45.0,33600,0.856898063531537,0.871179697923729,0.854517791132838,0.856898063531537,1764503.92917051,0.0,1.0
1996-11-15,45.5,45.625,44.875,45.0,76500,0.866419153126332,0.86879942552503,0.854517791132838,0.856898063531537,4017397.33873643,0.0,1.0
1996-11-18,43.88,45.0,43.88,44.75,105200,0.835570822839196,0.856898063531537,0.835570822839196,0.852137518734139,5524577.77823625,0.0,1.0
1996-11-19,43.875,45.0,43.875,44.75,58900,0.835475611943248,0.856898063531537,0.835475611943248,0.852137518734139,3093133.3758376,0.0,1.0
1996-11-20,43.25,43.875,43.0,43.375,157600,0.823574249949755,0.835475611943248,0.818813705152357,0.825954522348453,8276363.66777597,0.0,1.0
1996-11-21,43.125,43.5,42.625,43.25,91800,0.821193977551056,0.828334794747152,0.811672887956261,0.823574249949755,4820876.80648372,0.0,1.0
1996-11-22,43.0,43.5,43.0,43.5,143700,0.818813705152357,0.828334794747152,0.818813705152357,0.828334794747152,7546405.19707746,0.0,1.0
1996-11-25,43.88,44.0,43.0,43.5,109300,0.835570822839196,0.837855884341947,0.818813705152357,0.828334794747152,5739889.26959337,0.0,1.0
1996-11-26,43.875,44.0,43.0,43.5,131300,0.835475611943248,0.837855884341947,0.818813705152357,0.828334794747152,6895219.22321692,0.0,1.0
1996-11-27,43.125,44.0,43.0,43.625,47600,0.821193977551056,0.837855884341947,0.818813705152357,0.830715067145851,2499713.89965823,0.0,1.0
1996-11-29,43.0,43.25,43.0,43.12,24200,0.818813705152357,0.823574249949755,0.818813705152357,0.821098766655108,1270862.94898591,0.0,1.0
1996-12-02,42.94,43.25,42.75,43.25,182500,0.817671174400982,0.823574249949755,0.81405316035496,0.823574249949755,9583987.11528626,0.0,1.0
1996-12-03,43.5,43.75,42.75,42.75,134700,0.828334794747152,0.83309533954455,0.81405316035496,0.81405316035496,7073770.21604965,0.0,1.0
1996-12-04,42.62,43.5,42.5,43.25,58200,0.811577677060313,0.828334794747152,0.809292615557562,0.823574249949755,3056372.87731321,0.0,1.0
1996-12-05,43.25,43.75,42.62,42.62,49900,0.823574249949755,0.83309533954455,0.811577677060313,0.811577677060313,2620498.39480978,0.0,1.0
1996-12-06,43.12,43.5,42.38,42.75,71500,0.821098766655108,0.828334794747152,0.807007554054812,0.81405316035496,3754822.34927654,0.0,1.0
1996-12-09,44.0,44.5,42.75,42.75,136100,0.837855884341947,0.847376973936742,0.81405316035496,0.81405316035496,7147291.21309842,0.0,1.0
1996-12-10,45.25,45.75,44.0,44.0,264200,0.861658608328934,0.871179697923729,0.837855884341947,0.837855884341947,13874462.443061,0.0,1.0
1996-12-11,44.38,45.25,43.62,44.38,190700,0.845091912433991,0.861658608328934,0.830619856249903,0.845091912433991,10014610.0980005,0.0,1.0
1996-12-12,44.25,45.0,44.0,44.75,46000,0.842616429139344,0.856898063531537,0.837855884341947,0.852137518734139,2415689.90303106,0.0,1.0
1996-12-13,44.0,44.5,43.75,44.25,51800,0.837855884341947,0.847376973936742,0.83309533954455,0.842616429139344,2720276.89080454,0.0,1.0
1996-12-16,44.12,45.0,43.5,43.75,187800,0.840140945844698,0.856898063531537,0.828334794747152,0.83309533954455,9862316.60411375,0.0,1.0
1996-12-17,43.88,44.25,43.0,43.5,128100,0.835570822839196,0.842616429139344,0.818813705152357,0.828334794747152,6727171.22996258,0.0,1.0
1996-12-18,43.62,44.25,43.5,44.25,174300,0.830619856249903,0.842616429139344,0.828334794747152,0.842616429139344,9153364.13257203,0.0,1.0
1996-12-19,43.88,44.0,43.25,44.0,31500,0.835570822839196,0.837855884341947,0.823574249949755,0.837855884341947,1654222.43359736,0.0,1.0
1996-12-20,43.75,43.88,43.25,43.25,63400,0.83309533954455,0.835570822839196,0.823574249949755,0.823574249949755,3329450.8663515,0.0,1.0
1996-12-23,43.38,44.0,43.25,43.5,16500,0.826049733244401,0.837855884341947,0.823574249949755,0.828334794747152,866497.465217663,0.0,1.0
1996-12-24,43.25,44.0,43.25,43.25,57100,0.823574249949755,0.837855884341947,0.823574249949755,0.823574249949755,2998606.37963203,0.0,1.0
1996-12-26,44.5,44.5,43.38,43.88,57100,0.847376973936742,0.847376973936742,0.826049733244401,0.835570822839196,2998606.37963203,0.0,1.0
1996-12-27,44.75,45.5,43.75,43.75,347500,0.852137518734139,0.866419153126332,0.83309533954455,0.83309533954455,18248961.7674629,0.0,1.0
1996-12-30,45.0,45.12,44.25,45.12,120600,0.856898063531537,0.859183125034287,0.842616429139344,0.859183125034287,6333308.74577273,0.0,1.0
1996-12-31,45.75,46.88,44.5,44.88,361800,0.871179697923729,0.892697360407965,0.847376973936742,0.854613002028786,18999926.2373182,0.0,1.0
1997-01-02,45.5,45.75,44.5,45.38,233200,0.866419153126332,0.871179697923729,0.847376973936742,0.864134091623581,12246497.5084096,0.0,1.0
1997-01-03,46.25,46.25,45.25,45.38,188400,0.880700787518524,0.880700787518524,0.861658608328934,0.864134091623581,9893825.60284894,0.0,1.0
1997-01-06,47.25,48.0,46.38,46.63,308400,0.899742966708113,0.914024601100306,0.883176270813171,0.887936815610568,16195625.3498865,0.0,1.0
1997-01-07,49.5,49.88,46.75,47.0,387700,0.94258786988469,0.949823897976734,0.890221877113319,0.894982421910716,20360064.6827205,0.0,1.0
1997-01-08,49.13,49.5,48.38,49.38,309000,0.935542263584542,0.94258786988469,0.92126062919235,0.94030280838194,16227134.3486217,0.0,1.0
1997-01-09,49.13,49.5,48.63,49.13,151400,0.935542263584542,0.94258786988469,0.926021173989747,0.935542263584542,7950770.6808457,0.0,1.0
1997-01-10,48.88,49.25,48.0,48.5,164500,0.930781718787145,0.937827325087293,0.914024601100306,0.923545690695101,8638717.15323063,0.0,1.0
1997-01-13,47.38,49.13,47.13,48.63,184000,0.90221845000276,0.935542263584542,0.897457905205363,0.926021173989747,9662759.61212424,0.0,1.0
1997-01-14,48.63,48.75,47.25,47.38,242300,0.926021173989747,0.928306235492498,0.899742966708113,0.90221845000276,12724383.9892266,0.0,1.0
1997-01-15,48.0,48.63,47.63,48.0,50000,0.914024601100306,0.926021173989747,0.906978994800158,0.914024601100306,2625749.89459898,0.0,1.0
1997-01-16,47.88,48.5,47.5,48.0,54100,0.911739539597555,0.923545690695101,0.904503511505511,0.914024601100306,2841061.38595609,0.0,1.0
1997-01-17,47.0,47.63,47.0,47.5,106700,0.894982421910716,0.906978994800158,0.894982421910716,0.904503511505511,5603350.27507422,0.0,1.0
1997-01-20,47.13,47.63,47.0,47.0,111500,0.897457905205363,0.906978994800158,0.894982421910716,0.894982421910716,5855422.26495572,0.0,1.0
1997-01-21,46.75,47.25,46.38,47.25,68300,0.890221877113319,0.899742966708113,0.883176270813171,0.899742966708113,3586774.3560222,0.0,1.0
1997-01-22,46.0,46.88,45.38,46.88,519800,0.875940242721126,0.892697360407965,0.864134091623581,0.892697360407965,27297295.904251,0.0,1.0
1997-01-23,45.5,46.0,45.38,45.38,158400,0.866419153126332,0.875940242721126,0.864134091623581,0.864134091623581,8318375.66608955,0.0,1.0
1997-01-24,38.63,43.63,38.13,42.0,1912500,0.73559938209385,0.830810278041799,0.726078292499056,0.799771525962768,100434933.468411,0.0,1.0
1997-01-27,37.38,39.75,37.0,38.63,692000,0.711796658106863,0.756926622786191,0.704560630014819,0.73559938209385,36340378.5412498,0.0,1.0
1997-01-28,37.25,38.63,37.13,38.0,346600,0.709321174812216,0.73559938209385,0.707036113309466,0.723602809204409,18201698.2693601,0.0,1.0
1997-01-29,36.25,37.75,36.13,37.13,462300,0.690278995622627,0.718842264407011,0.687993934119876,0.707036113309466,24277683.5254621,0.0,1.0
1997-01-30,36.13,37.0,34.75,37.0,446800,0.687993934119876,0.704560630014819,0.661715726838242,0.704560630014819,23463701.0581365,0.0,1.0
1997-01-31,37.75,39.5,36.0,36.5,644000,0.718842264407011,0.752166077988793,0.685518450825229,0.695039540420024,33819658.6424348,0.0,1.0
1997-02-03,37.75,38.63,37.5,37.88,217700,0.718842264407011,0.73559938209385,0.714081719609614,0.721317747701658,11432515.041084,0.0,1.0
1997-02-04,39.25,39.75,37.75,37.75,166000,0.747405533191396,0.756926622786191,0.718842264407011,0.718842264407011,8717489.6500686,0.0,1.0
1997-02-05,38.0,40.0,37.75,39.75,360600,0.723602809204409,0.761687167583588,0.718842264407011,0.756926622786191,18936908.2398478,0.0,1.0
1997-02-06,37.63,38.25,37.25,38.0,163200,0.716557202904261,0.728363354001806,0.709321174812216,0.723602809204409,8570447.65597106,0.0,1.0
1997-02-07,37.13,37.75,37.0,37.5,340500,0.707036113309466,0.718842264407011,0.704560630014819,0.714081719609614,17881356.782219,0.0,1.0
1997-02-10,36.13,37.38,36.13,37.13,271500,0.687993934119876,0.711796658106863,0.687993934119876,0.707036113309466,14257821.9276724,0.0,1.0
1997-02-11,35.5,36.75,34.63,36.5,364500,0.675997361230435,0.699800085217422,0.659430665335492,0.695039540420024,19141716.7316265,0.0,1.0
1997-02-12,36.38,36.63,35.5,35.5,513300,0.692754478917273,0.697515023714671,0.675997361230435,0.675997361230435,26955948.4179531,0.0,1.0
1997-02-13,37.88,38.5,36.13,36.5,256800,0.721317747701658,0.733123898799204,0.687993934119876,0.695039540420024,13485851.4586603,0.0,1.0
1997-02-14,38.5,39.0,37.5,38.38,125000,0.733123898799204,0.742644988393999,0.714081719609614,0.730838837296453,6564374.73649744,0.0,1.0
1997-02-18,38.0,38.5,37.75,38.5,90100,0.723602809204409,0.733123898799204,0.718842264407011,0.733123898799204,4731601.31006736,0.0,1.0
1997-02-19,38.25,39.0,37.63,38.0,165500,0.728363354001806,0.742644988393999,0.716557202904261,0.723602809204409,8691232.15112262,0.0,1.0
1997-02-20,37.13,38.13,37.13,38.0,171500,0.707036113309466,0.726078292499056,0.707036113309466,0.723602809204409,9006322.13847449,0.0,1.0
1997-02-21,36.75,38.0,36.75,37.38,138200,0.699800085217422,0.723602809204409,0.699800085217422,0.711796658106863,7257572.70867157,0.0,1.0
1997-02-24,36.38,37.0,36.25,37.0,187200,0.692754478917273,0.704560630014819,0.690278995622627,0.704560630014819,9830807.60537858,0.0,1.0
1997-02-25,36.5,37.0,36.0,36.38,99600,0.695039540420024,0.704560630014819,0.685518450825229,0.692754478917273,5230493.79004116,0.0,1.0
1997-02-26,36.88,38.0,36.5,36.63,291300,0.70265641209586,0.723995218536949,0.695416459910491,0.697893285658117,15289327.4935835,0.02,1.0
1997-02-27,37.0,37.13,36.25,36.63,85200,0.704942712785977,0.707419538533603,0.690653333472747,0.697893285658117,4471852.73756717,0.0,1.0
1997-02-28,36.25,37.13,36.0,36.25,326000,0.690653333472747,0.707419538533603,0.685890207035004,0.690653333472747,17110610.2399871,0.0,1.0
1997-03-03,36.13,36.75,35.25,36.0,205900,0.688367032782631,0.700179586348234,0.671600827721775,0.685890207035004,10806977.4491207,0.0,1.0
1997-03-04,36.5,36.5,36.0,36.38,64400,0.695416459910491,0.695416459910491,0.685890207035004,0.693130159220374,3380132.82041462,0.0,1.0
1997-03-05,37.0,37.0,36.0,36.5,117900,0.704942712785977,0.704942712785977,0.685890207035004,0.695416459910491,6188162.41501373,0.0,1.0
1997-03-06,37.88,38.5,36.63,37.63,209400,0.721708917846832,0.733521471412435,0.697893285658117,0.716945791409089,10990680.3197954,0.0,1.0
1997-03-07,38.13,38.25,37.25,38.25,148900,0.726472044284576,0.728758344974692,0.70970583922372,0.728758344974692,7815244.98384685,0.0,1.0
1997-03-10,38.13,38.13,37.5,38.0,182500,0.726472044284576,0.726472044284576,0.714468965661463,0.723995218536949,9578792.54232405,0.0,1.0
1997-03-11,37.88,38.25,37.63,38.13,152200,0.721708917846832,0.728758344974692,0.716945791409089,0.726472044284576,7988450.54762587,0.0,1.0
1997-03-12,37.38,38.25,37.38,38.0,86500,0.712182664971346,0.728758344974692,0.712182664971346,0.723995218536949,4540085.23238921,0.0,1.0
1997-03-13,35.25,37.5,35.25,37.13,152800,0.671600827721775,0.714468965661463,0.671600827721775,0.707419538533603,8019942.46831296,0.0,1.0
1997-03-14,35.38,35.5,35.0,35.5,167200,0.674077653469402,0.676363954159518,0.666837701284032,0.676363954159518,8775748.56480318,0.0,1.0
1997-03-17,34.88,35.5,33.75,35.38,222200,0.664551400593915,0.676363954159518,0.643022069095317,0.674077653469402,11662507.96112,0.0,1.0
1997-03-18,33.13,35.0,31.75,35.0,1007100,0.631209515529714,0.666837701284032,0.604917057593372,0.666837701284032,52859188.8732852,0.0,1.0
1997-03-19,35.38,35.5,33.0,33.75,512100,0.674077653469402,0.676363954159518,0.628732689782087,0.643022069095317,26878354.3064337,0.0,1.0
1997-03-20,34.75,35.5,34.0,35.38,491300,0.662074574846289,0.676363954159518,0.64778519553306,0.674077653469402,25786634.3892811,0.0,1.0
1997-03-21,35.5,35.75,35.13,35.75,288100,0.676363954159518,0.681127080597261,0.669314527031659,0.681127080597261,15121370.5832524,0.0,1.0
1997-03-24,35.88,36.5,35.25,35.5,205500,0.683603906344888,0.695416459910491,0.671600827721775,0.676363954159518,10785982.8353293,0.0,1.0
1997-03-25,36.0,36.5,35.88,35.88,65200,0.685890207035004,0.695416459910491,0.683603906344888,0.683603906344888,3422122.04799742,0.0,1.0
1997-03-26,36.25,36.75,35.88,35.88,785200,0.690653333472747,0.700179586348234,0.683603906344888,0.683603906344888,41212426.8725088,0.0,1.0
1997-03-27,35.75,36.75,35.75,36.0,215800,0.681127080597261,0.700179586348234,0.681127080597261,0.685890207035004,11326594.1404577,0.0,1.0
1997-03-31,35.0,36.13,35.0,35.75,557100,0.666837701284032,0.688367032782631,0.666837701284032,0.681127080597261,29240248.3579656,0.0,1.0
1997-04-01,35.25,35.5,35.0,35.13,407500,0.671600827721775,0.676363954159518,0.666837701284032,0.669314527031659,21388262.7999838,0.0,1.0
1997-04-02,35.13,35.75,34.75,35.38,216200,0.669314527031659,0.681127080597261,0.662074574846289,0.674077653469402,11347588.7542491,0.0,1.0
1997-04-03,34.75,35.0,34.38,34.75,154500,0.662074574846289,0.666837701284032,0.655025147718429,0.662074574846289,8109169.57692639,0.0,1.0
1997-04-04,34.38,34.88,34.25,34.75,116700,0.655025147718429,0.664551400593915,0.652548321970803,0.662074574846289,6125178.57363955,0.0,1.0
1997-04-07,34.38,34.88,34.0,34.75,75600,0.655025147718429,0.664551400593915,0.64778519553306,0.662074574846289,3967982.00657369,0.0,1.0
1997-04-08,33.75,34.38,32.88,34.0,195700,0.643022069095317,0.655025147718429,0.626446389091971,0.64778519553306,10271614.7974401,0.0,1.0
1997-04-09,33.25,33.88,33.0,33.5,188700,0.63349581621983,0.645498894842943,0.628732689782087,0.638258942657574,9904209.05609068,0.0,1.0
1997-04-10,32.38,33.38,32.0,33.25,230500,0.616920136216485,0.635972641967457,0.609680184031115,0.63349581621983,12098146.1972915,0.0,1.0
1997-04-11,35.0,35.88,30.75,32.25,987200,0.666837701284032,0.683603906344888,0.5858645518424,0.614443310468858,51814706.8371633,0.0,1.0
1997-04-14,39.5,39.5,34.88,34.88,670100,0.752573977163408,0.752573977163408,0.664551400593915,0.664551400593915,35171226.7540348,0.0,1.0
1997-04-15,37.63,40.0,37.0,39.25,377300,0.716945791409089,0.762100230038894,0.704942712785977,0.747810850725665,19803169.4587335,0.0,1.0
1997-04-16,38.75,39.0,36.38,37.5,281700,0.738284597850178,0.743047724287921,0.693130159220374,0.714468965661463,14785456.7625901,0.0,1.0
1997-04-17,39.38,41.13,38.5,40.0,390100,0.750287676473291,0.783629561537493,0.733521471412435,0.762100230038894,20474997.1000581,0.0,1.0
1997-04-18,38.5,39.5,38.5,38.75,93700,0.733521471412435,0.752573977163408,0.733521471412435,0.738284597850178,4917988.28063432,0.0,1.0
1997-04-21,38.25,39.0,37.88,38.13,164100,0.728758344974692,0.743047724287921,0.721708917846832,0.726472044284576,8613040.30791987,0.0,1.0
1997-04-22,39.0,39.75,37.75,38.63,211800,0.743047724287921,0.757337103601151,0.719232092099206,0.735998297160062,11116648.0025438,0.0,1.0
1997-04-23,38.38,39.5,38.13,39.25,100200,0.731235170722319,0.752573977163408,0.726472044284576,0.747810850725665,5259150.75474449,0.0,1.0
1997-04-24,39.0,39.25,38.25,38.63,79500,0.743047724287921,0.747810850725665,0.728758344974692,0.735998297160062,4172679.4910398,0.0,1.0
1997-04-25,38.75,39.0,38.5,38.75,102900,0.738284597850178,0.743047724287921,0.733521471412435,0.738284597850178,5400864.39783641,0.0,1.0
1997-04-28,38.75,38.88,38.38,38.75,93200,0.738284597850178,0.740761423597805,0.731235170722319,0.738284597850178,4891745.01339508,0.0,1.0
1997-04-29,39.0,39.75,38.75,39.0,204600,0.743047724287921,0.757337103601151,0.738284597850178,0.743047724287921,10738744.9542986,0.0,1.0
1997-04-30,39.0,39.88,38.63,39.25,137400,0.743047724287921,0.759813929348777,0.735998297160062,0.747810850725665,7211649.83734425,0.0,1.0
1997-05-01,38.25,39.0,38.13,38.63,353200,0.728758344974692,0.743047724287921,0.726472044284576,0.735998297160062,18538243.9778019,0.0,1.0
1997-05-02,41.5,41.63,38.13,38.13,304100,0.790678988665352,0.793155814412979,0.726472044284576,0.726472044284576,15961155.1349082,0.0,1.0
1997-05-05,44.5,45.63,41.25,41.5,717300,0.847836505918269,0.869365837416868,0.785915862227609,0.790678988665352,37648591.1814194,0.0,1.0
1997-05-06,43.25,44.63,43.25,44.0,201100,0.824020873729554,0.850313331665896,0.824020873729554,0.838310253042783,10555042.0836239,0.0,1.0
1997-05-07,42.0,43.38,42.0,42.75,143100,0.800205241540838,0.82649769947718,0.800205241540838,0.814494620854068,7510823.08387163,0.0,1.0
1997-05-08,43.5,45.0,42.0,42.0,280200,0.828784000167297,0.857362758793756,0.800205241540838,0.800205241540838,14706726.9608723,0.0,1.0
1997-05-09,43.13,44.25,42.88,43.75,102800,0.821734573039437,0.843073379480526,0.816971446601694,0.83354712660504,5395615.74438856,0.0,1.0
1997-05-12,44.0,44.13,42.75,43.0,204500,0.838310253042783,0.84078707879041,0.814494620854068,0.819257747291811,10733496.3008508,0.0,1.0
1997-05-13,43.75,44.13,43.13,43.5,76700,0.83354712660504,0.84078707879041,0.821734573039437,0.828784000167297,4025717.19450003,0.0,1.0
1997-05-14,44.5,44.88,43.75,43.75,110500,0.847836505918269,0.855076458103639,0.83354712660504,0.83354712660504,5799762.05987292,0.0,1.0
1997-05-15,45.0,45.0,44.0,44.25,80500,0.857362758793756,0.857362758793756,0.838310253042783,0.843073379480526,4225166.02551828,0.0,1.0
1997-05-16,46.0,46.38,44.5,44.88,281200,0.876415264544728,0.883655216730097,0.847836505918269,0.855076458103639,14759213.4953508,0.0,1.0
1997-05-19,46.25,47.0,45.75,45.75,171100,0.881178390982471,0.8954677702957,0.871652138106985,0.871652138106985,8980446.04926929,0.0,1.0
1997-05-20,48.13,48.5,46.25,46.25,293500,0.916997101794299,0.924046528922159,0.881178390982471,0.881178390982471,15404797.8694362,0.0,1.0
1997-05-21,47.75,48.75,47.0,48.25,307900,0.90975714960893,0.928809655359902,0.8954677702957,0.919283402484416,16160603.9659264,0.0,1.0
1997-05-22,46.63,47.5,46.0,47.0,237300,0.888418343167841,0.904994023171186,0.876415264544728,0.8954677702957,12455054.6317452,0.0,1.0
1997-05-23,47.75,48.25,46.38,46.38,188500,0.90975714960893,0.919283402484416,0.883655216730097,0.883655216730097,9893711.74919497,0.0,1.0
1997-05-27,47.63,48.25,46.38,47.0,264900,0.907470848918813,0.919283402484416,0.883655216730097,0.8954677702957,13903682.9833515,0.0,1.0
1997-05-28,47.5,47.63,47.38,47.63,200900,0.904994023171186,0.907470848918813,0.90270772248107,0.907470848918813,10544544.7767282,0.0,1.0
1997-05-29,46.5,47.5,46.5,47.38,38400,0.885941517420214,0.904994023171186,0.885941517420214,0.90270772248107,2015482.92397394,0.0,1.0
1997-05-30,46.75,47.38,46.13,46.25,59700,0.890704643857957,0.90270772248107,0.878892090292354,0.881178390982471,3133446.10836573,0.0,1.0
1997-06-02,47.25,47.25,46.5,46.75,49600,0.900230896733443,0.900230896733443,0.885941517420214,0.890704643857957,2603332.110133,0.0,1.0
1997-06-03,47.38,47.63,46.5,46.88,69000,0.90270772248107,0.907470848918813,0.885941517420214,0.893181469605584,3621570.87901567,0.0,1.0
1997-06-04,48.63,48.75,47.25,47.25,202500,0.926523354669785,0.928809655359902,0.900230896733443,0.900230896733443,10628523.2318938,0.0,1.0
1997-06-05,48.88,49.0,48.5,48.5,70500,0.931286481107528,0.933572781797645,0.924046528922159,0.924046528922159,3700300.6807334,0.0,1.0
1997-06-06,48.75,49.25,48.25,48.38,135600,0.928809655359902,0.938335908235388,0.919283402484416,0.921760228232042,7117174.07528296,0.0,1.0
1997-06-09,48.63,49.0,48.25,48.25,58700,0.926523354669785,0.933572781797645,0.919283402484416,0.919283402484416,3080959.57388724,0.0,1.0
1997-06-10,48.75,49.0,48.25,48.25,105400,0.928809655359902,0.933572781797645,0.919283402484416,0.919283402484416,5532080.73403263,0.0,1.0
1997-06-11,49.25,49.25,48.5,48.5,128400,0.938335908235388,0.938335908235388,0.924046528922159,0.924046528922159,6739271.02703785,0.0,1.0
1997-06-12,52.0,52.63,49.0,49.0,519900,0.990730299050562,1.00273337767367,0.933572781797645,0.933572781797645,27287749.2753659,0.0,1.0
1997-06-13,52.5,53.0,51.75,52.0,577800,1.00025655192605,1.00978280480153,0.985967172612819,0.990730299050562,30326719.6216703,0.0,1.0
1997-06-16,51.75,52.75,50.75,52.5,353900,0.985967172612819,1.00501967836379,0.966914666861846,1.00025655192605,18574984.5519369,0.0,1.0
1997-06-17,52.25,53.0,51.0,51.5,298400,0.995493425488305,1.00978280480153,0.97167779329959,0.981204046175076,15661981.8883808,0.0,1.0
1997-06-18,51.0,52.88,50.25,52.0,236400,0.97167779329959,1.00749650411142,0.95738841398636,0.990730299050562,12407816.7507145,0.0,1.0
1997-06-19,50.5,50.63,49.5,50.38,228500,0.962151540424103,0.96462836617173,0.943099034673131,0.959865239733987,11993173.1283345,0.0,1.0
1997-06-20,50.38,51.25,50.0,50.88,202500,0.959865239733987,0.976440919737333,0.952625287548617,0.969391492609473,10628523.2318938,0.0,1.0
1997-06-23,48.75,50.5,48.5,50.5,104900,0.928809655359902,0.962151540424103,0.924046528922159,0.962151540424103,5505837.46679339,0.0,1.0
1997-06-24,49.0,49.0,46.88,49.0,325800,0.933572781797645,0.933572781797645,0.893181469605584,0.933572781797645,17100112.9330914,0.0,1.0
1997-06-25,50.38,50.88,48.25,48.88,305100,0.959865239733987,0.969391492609473,0.919283402484416,0.931286481107528,16013641.6693867,0.0,1.0
1997-06-26,51.13,51.5,50.25,50.63,536400,0.974154619047216,0.981204046175076,0.95738841398636,0.96462836617173,28153777.0942609,0.0,1.0
1997-06-27,51.5,51.88,50.88,51.25,118800,0.981204046175076,0.988443998360445,0.969391492609473,0.976440919737333,6235400.29604437,0.0,1.0
1997-06-30,49.0,51.5,48.75,51.5,322900,0.933572781797645,0.981204046175076,0.928809655359902,0.981204046175076,16947901.9831038,0.0,1.0
1997-07-01,50.63,50.88,49.0,49.0,189600,0.96462836617173,0.969391492609473,0.933572781797645,0.933572781797645,9951446.93712131,0.0,1.0
1997-07-02,52.5,53.63,50.25,50.5,496700,1.00025655192605,1.02178588342465,0.95738841398636,0.962151540424103,26070061.6754649,0.0,1.0
1997-07-03,52.5,53.0,51.75,52.0,173700,1.00025655192605,1.00978280480153,0.985967172612819,0.990730299050562,9116911.03891334,0.0,1.0
1997-07-07,52.0,52.75,51.25,52.38,149900,0.990730299050562,1.00501967836379,0.976440919737333,0.997970251235931,7867731.51832534,0.0,1.0
1997-07-08,52.0,53.25,51.38,51.75,136000,0.990730299050562,1.01454593123928,0.978917745484959,0.985967172612819,7138168.68907436,0.0,1.0
1997-07-09,51.63,52.25,51.25,51.38,218500,0.983680871922702,0.995493425488305,0.976440919737333,0.978917745484959,11468307.7835496,0.0,1.0
1997-07-10,50.88,51.25,50.75,50.88,133600,0.969391492609473,0.976440919737333,0.966914666861846,0.969391492609473,7012201.00632599,0.0,1.0
1997-07-11,53.0,53.0,50.75,52.25,462700,1.00978280480153,1.00978280480153,0.966914666861846,0.995493425488305,24285519.5031965,0.0,1.0
1997-07-14,54.25,55.0,53.0,54.38,296500,1.03359843699025,1.04788781630348,1.00978280480153,1.03607526273788,15562257.4728717,0.0,1.0
1997-07-15,54.25,54.5,53.88,54.13,136200,1.03359843699025,1.03836156342799,1.02654900986239,1.03131213630013,7148665.99597006,0.0,1.0
1997-07-16,54.5,54.75,54.0,54.25,209200,1.03836156342799,1.04312468986574,1.02883531055251,1.03359843699025,10980183.0128997,0.0,1.0
1997-07-17,54.88,55.0,54.5,54.63,105300,1.04560151561336,1.04788781630348,1.03836156342799,1.04083838917562,5526832.08058479,0.0,1.0
1997-07-18,54.5,55.0,54.13,54.5,89700,1.03836156342799,1.04788781630348,1.03131213630013,1.03836156342799,4708042.14272038,0.0,1.0
1997-07-21,54.75,54.88,54.25,54.25,58200,1.04312468986574,1.04560151561336,1.03359843699025,1.03359843699025,3054716.30664799,0.0,1.0
1997-07-22,54.88,55.13,54.13,54.25,66600,1.04560151561336,1.05036464205111,1.03131213630013,1.03359843699025,3495603.19626731,0.0,1.0
1997-07-23,55.0,55.0,54.63,54.63,30900,1.04788781630348,1.04788781630348,1.04083838917562,1.04083838917562,1621833.91538528,0.0,1.0
1997-07-24,53.75,54.75,53.25,54.63,82200,1.02407218411476,1.04312468986574,1.01454593123928,1.04083838917562,4314393.13413172,0.0,1.0
1997-07-25,53.63,54.63,53.25,54.63,67500,1.02178588342465,1.04083838917562,1.01454593123928,1.04083838917562,3542841.07729793,0.0,1.0
1997-07-28,53.75,54.88,53.25,53.5,229300,1.02407218411476,1.04560151561336,1.01454593123928,1.01930905767702,12035162.3559173,0.0,1.0
1997-07-29,54.0,54.0,53.25,53.38,220700,1.02883531055251,1.02883531055251,1.01454593123928,1.0170227569869,11583778.1594023,0.0,1.0
1997-07-30,52.63,54.13,52.38,53.38,326800,1.00273337767367,1.03131213630013,0.997970251235931,1.0170227569869,17152599.4675699,0.0,1.0
1997-07-31,55.94,57.38,54.13,54.38,257800,1.06579717170939,1.09323277999079,1.03131213630013,1.03607526273788,13531028.5885542,0.0,1.0
1997-08-01,56.0,56.5,55.38,55.88,193400,1.06694032205445,1.07646657492994,1.05512776848885,1.06465402136433,10150895.7681396,0.0,1.0
1997-08-04,56.13,56.88,55.75,56.25,194400,1.06941714780208,1.08370652711531,1.06217719561671,1.07170344849219,10203382.302618,0.0,1.0
1997-08-05,55.88,56.13,55.63,56.0,171900,1.06465402136433,1.06941714780208,1.05989089492659,1.06694032205445,9022435.27685212,0.0,1.0
1997-08-06,57.13,58.5,55.88,56.0,140600,1.08846965355305,1.11457158643188,1.06465402136433,1.06694032205445,7379606.74767541,0.0,1.0
1997-08-07,58.38,59.0,57.38,57.75,248800,1.11228528574177,1.12409783930737,1.09323277999079,1.10028220711865,13058649.7782477,0.0,1.0
1997-08-08,58.38,60.0,57.0,58.38,505700,1.11228528574177,1.14315034505834,1.08599282780542,1.11228528574177,26542440.4857712,0.0,1.0
1997-08-11,59.25,59.38,58.38,59.0,173200,1.12886096574511,1.13133779149274,1.11228528574177,1.12409783930737,9090667.77167412,0.0,1.0
1997-08-12,59.5,60.5,59.0,59.5,293400,1.13362409218285,1.15267659793383,1.12409783930737,1.13362409218285,15399549.2159884,0.0,1.0
1997-08-13,59.0,60.0,58.75,59.5,227500,1.12409783930737,1.14315034505834,1.11933471286963,1.13362409218285,11940686.593856,0.0,1.0
1997-08-14,59.0,59.38,58.75,58.88,125600,1.12409783930737,1.13133779149274,1.11933471286963,1.12181153861725,6592308.73049808,0.0,1.0
1997-08-15,58.25,60.25,58.0,58.75,199900,1.10980845999414,1.14791347149608,1.1050453335564,1.11933471286963,10492058.2422497,0.0,1.0
1997-08-18,57.13,58.25,56.38,58.0,217400,1.08846965355305,1.10980845999414,1.07418027423982,1.1050453335564,11410572.5956233,0.0,1.0
1997-08-19,57.38,57.5,57.13,57.25,152800,1.09323277999079,1.09551908068091,1.08846965355305,1.09075595424317,8019942.46831298,0.0,1.0
1997-08-20,58.0,58.25,57.13,57.38,230900,1.1050453335564,1.10980845999414,1.08846965355305,1.09323277999079,12119140.8110828,0.0,1.0
1997-08-21,58.5,58.88,57.88,57.88,206100,1.11457158643188,1.12181153861725,1.10275903286628,1.10275903286628,10817474.7560164,0.0,1.0
1997-08-22,57.13,58.5,56.63,58.0,67400,1.08846965355305,1.11457158643188,1.07894340067756,1.1050453335564,3537592.42385009,0.0,1.0
1997-08-25,57.25,57.5,56.88,57.0,139400,1.09075595424317,1.09551908068091,1.08370652711531,1.08599282780542,7316622.9063012,0.0,1.0
1997-08-26,58.0,58.38,57.0,57.5,126000,1.1050453335564,1.11228528574177,1.08599282780542,1.09551908068091,6613303.34428946,0.0,1.0
1997-08-27,58.25,58.25,57.63,57.88,84100,1.10980845999414,1.10980845999414,1.09799590642854,1.10275903286628,4414117.54964083,0.0,1.0
1997-08-28,58.0,58.13,57.0,57.75,103400,1.1050453335564,1.10752215930402,1.08599282780542,1.10028220711865,5427107.66507564,0.0,1.0
1997-08-29,57.63,57.88,55.38,57.5,189800,1.09799590642854,1.10275903286628,1.05512776848885,1.09551908068091,9961944.24401698,0.0,1.0
1997-09-02,58.5,58.63,57.5,57.63,92400,1.11457158643188,1.11704841217951,1.09551908068091,1.09799590642854,4849755.7858123,0.0,1.0
1997-09-03,58.38,58.63,58.0,58.38,198400,1.11228528574177,1.11704841217951,1.1050453335564,1.11228528574177,10413328.440532,0.0,1.0
1997-09-04,58.38,58.88,57.88,58.5,265100,1.11228528574177,1.12181153861725,1.10275903286628,1.11457158643188,13914180.2902471,0.0,1.0
1997-09-05,54.5,58.38,53.75,57.75,432200,1.03836156342799,1.11228528574177,1.02407218411476,1.10028220711865,22684680.2016026,0.0,1.0
1997-09-08,57.25,57.25,53.88,54.5,495700,1.09075595424317,1.09075595424317,1.02654900986239,1.03836156342799,26017575.1409864,0.0,1.0
1997-09-09,56.25,57.38,55.75,57.38,64000,1.07170344849219,1.09323277999079,1.06217719561671,1.09323277999079,3359138.20662324,0.0,1.0
1997-09-10,55.5,56.0,54.63,56.0,135400,1.05741406917897,1.06694032205445,1.04083838917562,1.06694032205445,7106676.76838724,0.0,1.0
1997-09-11,55.88,57.75,55.0,55.88,292600,1.06465402136433,1.10028220711865,1.04788781630348,1.06465402136433,15357559.9884056,0.0,1.0
1997-09-12,55.38,56.0,55.13,55.75,109200,1.05512776848885,1.06694032205445,1.05036464205111,1.06217719561671,5731529.56505088,0.0,1.0
1997-09-15,54.38,56.0,54.13,55.13,88000,1.03607526273788,1.06694032205445,1.03131213630013,1.05036464205111,4618815.03410692,0.0,1.0
1997-09-16,54.0,54.88,53.0,54.0,99800,1.02883531055251,1.04560151561336,1.00978280480153,1.02883531055251,5238156.14095308,0.0,1.0
1997-09-17,54.25,54.25,52.75,54.0,122100,1.03359843699025,1.03359843699025,1.00501967836379,1.02883531055251,6408605.85982338,0.0,1.0
1997-09-18,55.5,56.0,53.88,54.25,163400,1.05741406917897,1.06694032205445,1.02654900986239,1.03359843699025,8576299.73378489,0.0,1.0
1997-09-19,55.25,55.75,55.25,55.5,140900,1.05265094274122,1.06217719561671,1.05265094274122,1.05741406917897,7395352.70801897,0.0,1.0
1997-09-22,54.38,55.88,54.25,55.38,144600,1.03607526273788,1.06465402136433,1.03359843699025,1.05512776848885,7589552.88558933,0.0,1.0
1997-09-23,54.0,54.5,53.5,54.38,96100,1.02883531055251,1.03836156342799,1.01930905767702,1.03607526273788,5043955.96338268,0.0,1.0
1997-09-24,53.25,54.75,53.13,54.25,110600,1.01454593123928,1.04312468986574,1.01225963054916,1.03359843699025,5805010.71332075,0.0,1.0
1997-09-25,52.63,53.75,52.5,53.75,140700,1.00273337767367,1.02407218411476,1.00025655192605,1.02407218411476,7384855.40112329,0.0,1.0
1997-09-26,52.75,53.25,50.5,52.63,249300,1.00501967836379,1.01454593123928,0.962151540424103,1.00273337767367,13084893.0454871,0.0,1.0
1997-09-29,53.5,54.38,51.0,51.63,296000,1.01930905767702,1.03607526273788,0.97167779329959,0.983680871922702,15536014.2056324,0.0,1.0
1997-09-30,53.25,54.13,52.0,53.5,124300,1.01454593123928,1.03131213630013,0.990730299050562,1.01930905767702,6524076.23567604,0.0,1.0
1997-10-01,55.63,56.0,52.63,53.5,219500,1.05989089492659,1.06694032205445,1.00273337767367,1.01930905767702,11520794.3180281,0.0,1.0
1997-10-02,54.38,55.13,54.0,54.63,65300,1.03607526273788,1.05036464205111,1.02883531055251,1.04083838917562,3427370.70144525,0.0,1.0
1997-10-03,54.0,55.5,53.13,55.0,201700,1.02883531055251,1.05741406917897,1.01225963054916,1.04788781630348,10586534.004311,0.0,1.0
1997-10-06,54.75,55.0,54.38,54.38,47600,1.04312468986574,1.04788781630348,1.03607526273788,1.03607526273788,2498359.04117602,0.0,1.0
1997-10-07,53.25,54.63,53.0,54.25,119200,1.01454593123928,1.04083838917562,1.00978280480153,1.03359843699025,6256394.90983575,0.0,1.0
1997-10-08,53.63,54.0,53.25,53.25,223300,1.02178588342465,1.02883531055251,1.01454593123928,1.01454593123928,11720243.1490463,0.0,1.0
1997-10-09,54.75,54.88,53.63,53.75,135100,1.04312468986574,1.04560151561336,1.02178588342465,1.02407218411476,7090930.8080437,0.0,1.0
1997-10-10,52.5,52.88,52.0,52.13,537300,1.00025655192605,1.00749650411142,0.990730299050562,0.993207124798188,28201014.9752915,0.0,1.0
1997-10-13,53.5,54.0,52.13,53.0,180700,1.01930905767702,1.02883531055251,0.993207124798188,1.00978280480153,9484316.78026278,0.0,1.0
1997-10-14,52.75,53.5,52.75,53.13,70100,1.00501967836379,1.01930905767702,1.00501967836379,1.01225963054916,3679306.06694201,0.0,1.0
1997-10-15,51.63,53.13,51.0,53.0,143300,0.983680871922702,1.01225963054916,0.97167779329959,1.00978280480153,7521320.39076732,0.0,1.0
1997-10-16,50.25,52.25,49.75,52.13,245100,0.95738841398636,0.995493425488305,0.947862161110874,0.993207124798188,12864449.6006774,0.0,1.0
1997-10-17,53.0,53.0,49.5,50.0,541800,1.00978280480153,1.00978280480153,0.943099034673131,0.952625287548617,28437204.3804449,0.0,1.0
1997-10-20,52.0,53.13,52.0,52.75,178300,0.990730299050562,1.01225963054916,0.990730299050562,1.00501967836379,9358349.0975144,0.0,1.0
1997-10-21,51.75,52.63,51.63,51.88,123000,0.985967172612819,1.00273337767367,0.983680871922702,0.988443998360445,6455843.74085402,0.0,1.0
1997-10-22,52.13,52.25,51.63,52.0,43300,0.993207124798188,0.995493425488305,0.983680871922702,0.990730299050562,2272666.94291853,0.0,1.0
1997-10-23,51.38,51.88,49.5,50.88,114600,0.978917745484959,0.988443998360445,0.943099034673131,0.969391492609473,6014956.85123472,0.0,1.0
1997-10-24,51.13,52.5,50.63,52.5,144800,0.974154619047216,1.00025655192605,0.96462836617173,1.00025655192605,7600050.19248506,0.0,1.0
1997-10-27,48.5,51.13,48.0,50.5,247100,0.924046528922159,0.974154619047216,0.914520276046673,0.962151540424103,12969422.6696344,0.0,1.0
1997-10-28,49.25,50.25,46.0,47.5,365200,0.938335908235388,0.95738841398636,0.876415264544728,0.904994023171186,19168082.3915438,0.0,1.0
1997-10-29,49.75,50.88,49.5,50.25,292000,0.947862161110874,0.969391492609473,0.943099034673131,0.95738841398636,15326068.0677185,0.0,1.0
1997-10-30,48.13,49.38,48.0,49.25,431500,0.916997101794299,0.940812733983014,0.914520276046673,0.938335908235388,22647939.6274676,0.0,1.0
1997-10-31,49.0,49.38,48.38,49.0,77900,0.933572781797645,0.940812733983014,0.921760228232042,0.933572781797645,4088701.03587421,0.0,1.0
1997-11-03,50.75,51.5,49.0,49.38,75700,0.966914666861846,0.981204046175076,0.933572781797645,0.940812733983014,3973230.66002154,0.0,1.0
1997-11-04,50.88,51.0,49.75,50.5,86900,0.969391492609473,0.97167779329959,0.947862161110874,0.962151540424103,4561079.8461806,0.0,1.0
1997-11-05,52.63,53.25,50.5,50.75,123800,1.00273337767367,1.01454593123928,0.962151540424103,0.966914666861846,6497832.96843684,0.0,1.0
1997-11-06,53.19,54.0,52.25,52.63,180800,1.01340278089422,1.02883531055251,0.995493425488305,1.00273337767367,9489565.43371061,0.0,1.0
1997-11-07,51.69,53.38,51.5,51.75,138100,0.98482402226776,1.0170227569869,0.981204046175076,0.985967172612819,7248390.41147919,0.0,1.0
1997-11-10,51.63,52.38,51.13,52.0,48500,0.983680871922702,0.997970251235931,0.974154619047216,0.990730299050562,2545596.92220667,0.0,1.0
1997-11-11,51.88,52.0,51.38,51.5,70100,0.988443998360445,0.990730299050562,0.978917745484959,0.981204046175076,3679306.06694201,0.0,1.0
1997-11-12,51.25,52.25,51.0,51.0,63100,0.976440919737333,0.995493425488305,0.97167779329959,0.97167779329959,3311900.32559259,0.0,1.0
1997-11-13,51.25,51.75,50.63,51.5,109800,0.976440919737333,0.985967172612819,0.96462836617173,0.981204046175076,5763021.48573797,0.0,1.0
1997-11-14,51.0,51.63,50.94,51.0,142600,0.97167779329959,0.983680871922702,0.970534642954531,0.97167779329959,7484579.81663238,0.0,1.0
1997-11-17,54.13,54.5,51.0,51.0,196600,1.03131213630013,1.03836156342799,0.97167779329959,0.97167779329959,10318852.6784708,0.0,1.0
1997-11-18,53.38,54.0,52.5,54.0,52700,1.0170227569869,1.02883531055251,1.00025655192605,1.02883531055251,2766040.36701633,0.0,1.0
1997-11-19,52.5,53.5,52.0,53.25,36500,1.00025655192605,1.01930905767702,0.990730299050562,1.01454593123928,1915758.50846481,0.0,1.0
1997-11-20,54.25,54.25,52.38,53.13,176400,1.03359843699025,1.03359843699025,0.997970251235931,1.01225963054916,9258624.68200527,0.0,1.0
1997-11-21,53.75,54.75,53.13,54.5,211300,1.02407218411476,1.04312468986574,1.01225963054916,1.03836156342799,11090404.7353045,0.0,1.0
1997-11-24,53.75,54.13,53.25,54.13,55200,1.02407218411476,1.03131213630013,1.01454593123928,1.03131213630013,2897256.70321255,0.0,1.0
1997-11-25,53.75,53.75,53.0,53.5,121200,1.02407218411476,1.02407218411476,1.00978280480153,1.01930905767702,6361367.97879276,0.0,1.0
1997-11-26,53.38,53.75,52.25,53.25,132500,1.0170227569869,1.02407218411476,0.995493425488305,1.01454593123928,6954465.81839968,0.0,1.0
1997-11-28,53.0,53.5,52.13,52.75,32400,1.00978280480153,1.01930905767702,0.993207124798188,1.00501967836379,1700563.71710302,0.0,1.0
1997-12-01,53.63,54.0,53.0,53.0,59100,1.02178588342465,1.02883531055251,1.00978280480153,1.00978280480153,3101954.18767863,0.0,1.0
1997-12-02,52.25,54.0,51.75,54.0,86400,0.995493425488305,1.02883531055251,0.985967172612819,1.02883531055251,4534836.57894136,0.0,1.0
1997-12-03,52.5,52.75,51.88,52.25,80200,1.00025655192605,1.00501967836379,0.988443998360445,0.995493425488305,4209420.06517473,0.0,1.0
1997-12-04,52.25,52.75,52.0,52.25,44500,0.995493425488305,1.00501967836379,0.990730299050562,0.995493425488305,2335650.78429271,0.0,1.0
1997-12-05,52.5,52.5,51.75,52.25,103600,1.00025655192605,1.00025655192605,0.985967172612819,0.995493425488305,5437604.97197134,0.0,1.0
1997-12-08,52.5,52.75,51.75,52.0,376700,1.00025655192605,1.00501967836379,0.985967172612819,0.990730299050562,19771677.5380464,0.0,1.0
1997-12-09,50.25,52.5,50.25,52.0,244300,0.95738841398636,1.00025655192605,0.95738841398636,0.990730299050562,12822460.3730946,0.0,1.0
1997-12-10,41.0,41.19,38.5,40.0,2921000,0.781152735789866,0.784772711882551,0.733521471412435,0.762100230038894,153313167.211663,0.0,1.0
1997-12-11,40.19,41.0,39.56,41.0,726500,0.765720206131579,0.781152735789866,0.753717127508466,0.781152735789866,38131467.2986215,0.0,1.0
1997-12-12,39.88,40.75,39.5,40.5,361400,0.759813929348777,0.776389609352123,0.752573977163408,0.77162648291438,18968633.5605255,0.0,1.0
1997-12-15,38.88,40.25,38.75,40.25,304100,0.740761423597805,0.766863356476637,0.738284597850178,0.766863356476637,15961155.1349082,0.0,1.0
1997-12-16,40.0,40.0,38.88,38.88,213200,0.762100230038894,0.762100230038894,0.740761423597805,0.740761423597805,11190129.1508136,0.0,1.0
1997-12-17,39.44,40.13,39.38,40.0,144700,0.751430826818349,0.76457705578652,0.750287676473291,0.762100230038894,7594801.53903721,0.0,1.0
1997-12-18,38.69,39.5,38.38,39.5,251500,0.73714144750512,0.752573977163408,0.731235170722319,0.752573977163408,13200363.4213397,0.0,1.0
1997-12-19,38.38,39.38,36.0,38.38,457400,0.731235170722319,0.750287676473291,0.685890207035004,0.731235170722319,24007340.8704604,0.0,1.0
1997-12-22,38.19,39.25,37.81,39.13,157400,0.727615194629634,0.747810850725665,0.720375242444264,0.745524550035548,8261380.526914,0.0,1.0
1997-12-23,37.75,38.88,37.63,38.25,137500,0.719232092099206,0.740761423597805,0.716945791409089,0.728758344974692,7216898.49079209,0.0,1.0
1997-12-24,37.84,38.63,37.69,38.5,125400,0.720946817616794,0.735998297160062,0.718088941754148,0.733521471412435,6581811.42360239,0.0,1.0
1997-12-26,38.13,38.13,37.5,37.5,51400,0.726472044284576,0.726472044284576,0.714468965661463,0.714468965661463,2697807.87219428,0.0,1.0
1997-12-29,38.31,39.25,38.0,38.25,130900,0.729901495319751,0.747810850725665,0.723995218536949,0.728758344974692,6870487.36323407,0.0,1.0
1997-12-30,38.88,39.38,38.0,38.25,174500,0.740761423597805,0.750287676473291,0.723995218536949,0.728758344974692,9158900.26649615,0.0,1.0
1997-12-31,38.25,39.5,37.0,39.13,259400,0.728758344974692,0.752573977163408,0.704942712785977,0.745524550035548,13615007.0437198,0.0,1.0
1998-01-02,40.75,41.0,38.38,39.13,269100,0.776389609352123,0.781152735789866,0.731235170722319,0.745524550035548,14124126.4281611,0.0,1.0
1998-01-05,42.69,43.13,40.5,40.5,338500,0.813351470509009,0.821734573039437,0.77162648291438,0.77162648291438,17766691.9209682,0.0,1.0
1998-01-06,41.0,42.69,40.69,42.63,193600,0.781152735789866,0.813351470509009,0.775246459007065,0.812208320163951,10161393.0750353,0.0,1.0
1998-01-07,40.0,40.88,39.5,40.75,158000,0.762100230038894,0.77886643509975,0.752573977163408,0.776389609352123,8292872.44760109,0.0,1.0
1998-01-08,39.06,40.25,38.56,40.25,345300,0.74419087463298,0.766863356476637,0.734664621757494,0.766863356476637,18123600.3554219,0.0,1.0
1998-01-09,34.88,38.81,34.88,38.81,622000,0.664551400593915,0.739427748195237,0.664551400593915,0.739427748195237,32646624.4456195,0.0,1.0
1998-01-12,35.94,37.0,34.25,35.13,626400,0.684747056689946,0.704942712785977,0.652548321970803,0.669314527031659,32877565.1973249,0.0,1.0
1998-01-13,36.97,37.5,35.88,36.0,440500,0.704371137613448,0.714468965661463,0.683603906344888,0.685890207035004,23120318.4377739,0.0,1.0
1998-01-14,37.13,37.5,36.75,37.5,217300,0.707419538533603,0.714468965661463,0.700179586348234,0.714468965661463,11405323.9421754,0.0,1.0
1998-01-15,38.25,38.25,36.88,37.5,370400,0.728758344974692,0.728758344974692,0.70265641209586,0.714468965661463,19441012.3708319,0.0,1.0
1998-01-16,38.63,39.63,37.75,37.75,524000,0.735998297160062,0.755050802911034,0.719232092099206,0.719232092099206,27502944.0667277,0.0,1.0
1998-01-20,41.25,41.88,39.0,39.63,322000,0.785915862227609,0.797918940850722,0.743047724287921,0.755050802911034,16900664.1020731,0.0,1.0
1998-01-21,41.5,42.5,40.88,41.13,253300,0.790678988665352,0.809731494416325,0.77886643509975,0.783629561537493,13294839.183401,0.0,1.0
1998-01-22,41.31,41.38,40.5,40.5,135600,0.787059012572668,0.788392687975236,0.77162648291438,0.77162648291438,7117174.07528296,0.0,1.0
1998-01-23,42.19,42.5,41.25,41.88,268100,0.803825217633523,0.809731494416325,0.785915862227609,0.797918940850722,14071639.8936826,0.0,1.0
1998-01-26,41.31,43.25,41.31,42.63,239400,0.787059012572668,0.824020873729554,0.787059012572668,0.812208320163951,12565276.35415,0.0,1.0
1998-01-27,42.81,43.13,41.0,41.63,400400,0.815637771199126,0.821734573039437,0.781152735789866,0.793155814412979,21015608.4051866,0.0,1.0
1998-01-28,44.25,44.69,42.25,42.25,331600,0.843073379480526,0.851456482010954,0.804968367978582,0.804968367978582,17404534.8330666,0.0,1.0
1998-01-29,45.13,45.13,44.25,44.38,131800,0.859839584541382,0.859839584541382,0.843073379480526,0.845550205228153,6917725.24426471,0.0,1.0
1998-01-30,43.94,44.75,43.94,44.44,147300,0.837167102697725,0.852599632356012,0.837167102697725,0.846693355573211,7731266.52868127,0.0,1.0
1998-02-02,43.13,44.06,43.0,44.06,177600,0.821734573039437,0.839453403387842,0.819257747291811,0.839453403387842,9321608.52337946,0.0,1.0
1998-02-03,43.88,43.88,43.0,43.25,254000,0.836023952352667,0.836023952352667,0.819257747291811,0.824020873729554,13331579.7575359,0.0,1.0
1998-02-04,44.5,44.88,43.5,44.0,278500,0.847836505918269,0.855076458103639,0.828784000167297,0.838310253042783,14617499.8522589,0.0,1.0
1998-02-05,44.56,45.13,44.5,44.88,255200,0.848979656263328,0.859839584541382,0.847836505918269,0.855076458103639,13394563.5989101,0.0,1.0
1998-02-06,45.63,46.0,44.63,45.13,199200,0.869365837416868,0.876415264544728,0.850313331665896,0.859839584541382,10455317.6681148,0.0,1.0
1998-02-09,46.63,47.5,45.63,46.25,268100,0.888418343167841,0.904994023171186,0.869365837416868,0.881178390982471,14071639.8936826,0.0,1.0
1998-02-10,46.94,47.25,46.25,46.75,78500,0.894324619950642,0.900230896733443,0.881178390982471,0.890704643857957,4120192.9565613,0.0,1.0
1998-02-11,47.75,47.75,46.5,47.0,108500,0.90975714960893,0.90975714960893,0.885941517420214,0.8954677702957,5694788.99091594,0.0,1.0
1998-02-12,47.88,48.38,47.0,47.75,127900,0.912233975356556,0.921760228232042,0.8954677702957,0.90975714960893,6713027.75979861,0.0,1.0
1998-02-13,46.75,48.75,46.5,47.88,220100,0.890704643857957,0.928809655359902,0.885941517420214,0.912233975356556,11552286.2387152,0.0,1.0
1998-02-17,45.56,47.25,45.0,47.25,166400,0.8680321620143,0.900230896733443,0.857362758793756,0.900230896733443,8733759.3372204,0.0,1.0
1998-02-18,45.63,46.5,45.13,45.13,105200,0.869365837416868,0.885941517420214,0.859839584541382,0.859839584541382,5521583.42713693,0.0,1.0
1998-02-19,46.25,47.19,45.25,45.63,280500,0.881178390982471,0.899087746388385,0.862125885231499,0.869365837416868,14722472.9212159,0.0,1.0
1998-02-20,46.06,46.63,46.0,46.25,104000,0.877558414889786,0.888418343167841,0.876415264544728,0.881178390982471,5458599.58576275,0.0,1.0
1998-02-23,47.25,47.75,46.13,46.13,200600,0.900230896733443,0.90975714960893,0.878892090292354,0.878892090292354,10528798.8163847,0.0,1.0
1998-02-24,46.75,47.75,46.63,47.5,117800,0.890704643857957,0.90975714960893,0.888418343167841,0.904994023171186,6182913.76156588,0.0,1.0
1998-02-25,46.69,47.25,46.31,47.0,137400,0.889942543627918,0.900616517164685,0.882699490156541,0.8958513504072,7208561.99755091,0.02,1.0
1998-02-26,43.81,46.88,43.75,46.88,501200,0.83504782258169,0.893564070363607,0.833904182559894,0.893564070363607,26294987.4321144,0.0,1.0
1998-02-27,43.88,44.5,43.75,44.38,347400,0.836382069273786,0.848199682832349,0.833904182559894,0.845912402788756,18226014.8322357,0.0,1.0
1998-03-02,43.81,44.13,43.5,44.13,332500,0.83504782258169,0.841147236031271,0.829139015802408,0.841147236031271,17444300.3215843,0.0,1.0
1998-03-03,43.38,44.25,43.38,44.25,261400,0.826851735758816,0.843434516074864,0.826851735758816,0.843434516074864,13714105.5761267,0.0,1.0
1998-03-04,43.13,43.63,42.38,43.63,112500,0.82208656900133,0.831616902516301,0.807791068728875,0.831616902516301,5902206.875724,0.0,1.0
1998-03-05,42.88,43.5,42.25,42.25,119300,0.817321402243845,0.829139015802408,0.805313182014983,0.805313182014983,6258962.49132331,0.0,1.0
1998-03-06,43.5,43.5,42.88,43.5,187100,0.829139015802408,0.829139015802408,0.817321402243845,0.829139015802408,9816025.83509297,0.0,1.0
1998-03-09,43.59,43.88,42.88,43.5,99700,0.830854475835103,0.836382069273786,0.817321402243845,0.829139015802408,5230666.8934194,0.0,1.0
1998-03-10,44.5,44.63,43.38,43.38,368000,0.848199682832349,0.850677569546241,0.826851735758816,0.826851735758816,19306774.4912571,0.0,1.0
1998-03-11,46.19,46.5,44.38,44.75,383600,0.880412210112948,0.88632101689223,0.845912402788756,0.852964849589834,20125213.8446909,0.0,1.0
1998-03-12,45.78,46.5,45.63,46.5,172400,0.872597336630673,0.88632101689223,0.869738236576182,0.88632101689223,9044804.13666503,0.0,1.0
1998-03-13,47.0,47.0,45.5,45.94,354500,0.8958513504072,0.8958513504072,0.867260349862289,0.875647043355463,18598509.6661703,0.0,1.0
1998-03-16,46.75,47.13,46.0,47.13,107600,0.891086183649715,0.898329237121092,0.876790683377259,0.898329237121092,5645132.97624801,0.0,1.0
1998-03-17,46.25,47.13,46.25,46.88,109100,0.881555850134745,0.898329237121092,0.881555850134745,0.893564070363607,5723829.06792433,0.0,1.0
1998-03-18,46.25,46.63,45.94,46.63,261900,0.881555850134745,0.888798903606122,0.875647043355463,0.888798903606122,13740337.6066855,0.0,1.0
1998-03-19,44.94,45.75,44.75,45.75,182500,0.856586376325522,0.872025516619774,0.852964849589834,0.872025516619774,9574691.15395226,0.0,1.0
1998-03-20,44.0,45.25,43.88,45.25,148200,0.838669349317379,0.862495183104804,0.836382069273786,0.862495183104804,7775173.8576204,0.0,1.0
1998-03-23,43.94,44.25,43.75,44.13,114500,0.837525709295582,0.843434516074864,0.833904182559894,0.841147236031271,6007134.99795909,0.0,1.0
1998-03-24,44.38,44.94,43.75,44.25,191500,0.845912402788756,0.856586376325522,0.833904182559894,0.843434516074864,10046867.7040102,0.0,1.0
1998-03-25,45.25,46.06,44.44,45.0,205300,0.862495183104804,0.877934323399056,0.847056042810552,0.857730016347319,10770871.7474323,0.0,1.0
1998-03-26,45.88,46.25,44.63,45.13,150600,0.874503403333667,0.881555850134745,0.850677569546241,0.860207903061211,7901087.60430252,0.0,1.0
1998-03-27,44.0,46.0,43.63,45.75,376700,0.838669349317379,0.876790683377259,0.831616902516301,0.872025516619774,19763211.8229798,0.0,1.0
1998-03-30,41.88,44.25,41.63,44.0,397500,0.798260735213905,0.843434516074864,0.79349556845642,0.838669349317379,20854464.2942248,0.0,1.0
1998-03-31,43.38,44.75,42.0,42.5,355200,0.826851735758816,0.852964849589834,0.800548015257498,0.810078348772468,18635234.5089525,0.0,1.0
1998-04-01,42.38,43.81,41.5,43.81,323200,0.807791068728875,0.83504782258169,0.791017681742528,0.83504782258169,16956384.5531911,0.0,1.0
1998-04-02,42.44,42.88,42.25,42.38,156300,0.808934708750672,0.817321402243845,0.805313182014983,0.807791068728875,8200132.75267253,0.0,1.0
1998-04-03,41.69,42.38,41.38,42.38,310200,0.794639208478216,0.807791068728875,0.788730401698935,0.807791068728875,16274351.758663,0.0,1.0
1998-04-06,40.88,41.75,40.75,41.63,406800,0.779200068183964,0.795782848500013,0.776722181470072,0.79349556845642,21342380.062618,0.0,1.0
1998-04-07,40.81,42.27,40.63,41.0,414800,0.777865821491869,0.805694395355582,0.774434901426479,0.781487348227557,21762092.5515583,0.0,1.0
1998-04-08,40.5,40.88,39.63,40.81,1006800,0.771957014712587,0.779200068183964,0.755374234396539,0.777865821491869,52820816.7331459,0.0,1.0
1998-04-09,40.75,41.38,40.13,40.5,680300,0.776722181470072,0.788730401698935,0.764904567911509,0.771957014712587,35691300.778267,0.0,1.0
1998-04-13,46.25,47.13,43.25,44.0,2115000,0.881555850134745,0.898329237121092,0.824373849044923,0.838669349317379,110961489.263611,0.0,1.0
1998-04-14,50.25,50.5,46.0,46.13,1128000,0.957798518254506,0.962563685011991,0.876790683377259,0.879268570091152,59179460.9405926,0.0,1.0
1998-04-15,54.63,54.75,49.88,50.0,893600,1.04128423984565,1.04357151988924,0.950746071453428,0.953033351497021,46881885.0146394,0.0,1.0
1998-04-16,53.81,54.5,52.63,54.13,775800,1.02565449288109,1.03880635313175,1.00316290578576,1.03175390633068,40701618.6149928,0.0,1.0
1998-04-17,54.81,55.13,53.13,53.13,363500,1.04471515991103,1.05081457336062,1.01269323930073,1.01269323930073,19070686.2162283,0.0,1.0
1998-04-20,54.88,55.75,53.5,54.38,356400,1.04604940660313,1.06263218691918,1.01974568610181,1.03651907308816,18698191.3822936,0.0,1.0
1998-04-21,54.81,54.94,54.0,54.81,146700,1.04471515991103,1.04719304662493,1.02927601961678,1.04471515991103,7696477.76594412,0.0,1.0
1998-04-22,52.44,54.63,51.75,52.44,616500,0.999541379050076,1.04128423984565,0.986389518799417,0.999541379050076,32344093.6789675,0.0,1.0
1998-04-23,52.5,53.63,51.0,51.75,195500,1.00068501907187,1.0222235728157,0.972094018526962,0.986389518799417,10256723.9484804,0.0,1.0
1998-04-24,53.0,53.75,52.0,52.38,113400,1.01021535258684,1.0245108528593,0.991154685556902,0.998397739028279,5949424.5307298,0.0,1.0
1998-04-27,52.81,53.5,51.06,51.5,275000,1.00659382585115,1.01974568610181,0.973237658548758,0.981624352041932,14427616.8073254,0.0,1.0
1998-04-28,53.25,53.5,52.38,53.13,177600,1.01498051934433,1.01974568610181,0.998397739028279,1.01269323930073,9317617.25447626,0.0,1.0
1998-04-29,54.31,54.94,52.75,53.19,213200,1.03518482639606,1.04719304662493,1.00545018582936,1.01383687932253,11185337.830261,0.0,1.0
1998-04-30,55.94,56.63,54.25,54.38,329100,1.06625371365487,1.07940557390553,1.03404118637427,1.03651907308816,17265922.5137845,0.0,1.0
1998-05-01,55.75,56.88,55.38,55.94,135500,1.06263218691918,1.08417074066301,1.0555797401181,1.06625371365487,7108880.28142756,0.0,1.0
1998-05-04,53.13,56.25,53.0,55.75,376400,1.01269323930073,1.07216252043415,1.01021535258684,1.06263218691918,19747472.6046446,0.0,1.0
1998-05-05,53.88,55.0,51.5,53.0,337600,1.02698873957319,1.04833668664672,0.981624352041932,1.01021535258684,17711867.0332837,0.0,1.0
1998-05-06,53.38,54.13,53.38,53.63,102800,1.01745840605822,1.03175390633068,1.01745840605822,1.0222235728157,5393305.48288379,0.0,1.0
1998-05-07,52.13,53.63,51.88,53.13,97900,0.993632572270794,1.0222235728157,0.988867405513309,1.01269323930073,5136231.58340781,0.0,1.0
1998-05-08,53.19,53.38,52.0,52.5,91200,1.01383687932253,1.01745840605822,0.991154685556902,1.00068501907187,4784722.37392026,0.0,1.0
1998-05-11,51.38,53.25,51.25,53.25,87300,0.979337071998339,1.01498051934433,0.976859185284447,1.01498051934433,4580112.53556182,0.0,1.0
1998-05-12,51.5,51.88,51.0,51.0,77800,0.981624352041932,0.988867405513309,0.972094018526962,0.972094018526962,4081703.95494513,0.0,1.0
1998-05-13,51.81,52.5,51.31,51.31,113600,0.987533158821213,1.00068501907187,0.978002825306243,0.978002825306243,5959917.3429533,0.0,1.0
1998-05-14,52.5,53.63,51.5,51.56,127700,1.00068501907187,1.0222235728157,0.981624352041932,0.982767992063728,6699660.60471072,0.0,1.0
1998-05-15,51.31,52.75,51.31,52.5,71000,0.978002825306243,1.00545018582936,0.978002825306243,1.00068501907187,3724948.33934581,0.0,1.0
1998-05-18,50.44,51.5,50.0,51.25,143300,0.961420044990195,0.981624352041932,0.953033351497021,0.976859185284447,7518099.95814443,0.0,1.0
1998-05-19,49.75,51.0,48.5,51.0,765300,0.948268184739536,0.972094018526962,0.92444235095211,0.972094018526962,40150745.9732584,0.0,1.0
1998-05-20,50.13,50.5,49.5,50.0,1634900,0.955511238210913,0.962563685011991,0.943503017982051,0.953033351497021,85773493.521077,0.0,1.0
1998-05-21,50.13,50.38,49.63,50.38,958600,0.955511238210913,0.960276404968399,0.945980904695943,0.960276404968399,50292048.9872802,0.0,1.0
1998-05-22,50.06,50.5,50.0,50.13,338400,0.954176991518818,0.962563685011991,0.953033351497021,0.955511238210913,17753838.2821778,0.0,1.0
1998-05-26,48.88,50.25,48.88,50.0,656100,0.931685404423488,0.957798518254506,0.931685404423488,0.953033351497021,34421670.4992223,0.0,1.0
1998-05-27,49.0,49.25,48.63,48.88,182300,0.933972684467081,0.938737851224566,0.926920237666003,0.931685404423488,9564198.34172874,0.0,1.0
1998-05-28,49.75,50.0,49.0,49.25,141800,0.948268184739536,0.953033351497021,0.933972684467081,0.938737851224566,7439403.86646811,0.0,1.0
1998-05-29,49.5,49.75,49.5,49.5,112100,0.943503017982051,0.948268184739536,0.943503017982051,0.943503017982051,5881221.25127697,0.0,1.0
1998-06-01,48.75,49.63,48.25,49.63,193500,0.929207517709596,0.945980904695943,0.919677184194625,0.945980904695943,10151795.8262453,0.0,1.0
1998-06-02,48.63,49.25,48.63,49.0,96400,0.926920237666003,0.938737851224566,0.926920237666003,0.933972684467081,5057535.49173149,0.0,1.0
1998-06-03,47.88,48.75,47.88,48.5,111900,0.912624737393547,0.929207517709596,0.912624737393547,0.92444235095211,5870728.43905347,0.0,1.0
1998-06-04,48.63,48.75,47.88,47.88,90600,0.926920237666003,0.929207517709596,0.912624737393547,0.912624737393547,4753243.93724972,0.0,1.0
1998-06-05,49.31,49.31,48.25,48.25,48700,0.939881491246362,0.939881491246362,0.919677184194625,0.919677184194625,2554999.77642452,0.0,1.0
1998-06-08,50.25,50.63,49.0,49.0,108100,0.957798518254506,0.965041571725884,0.933972684467081,0.933972684467081,5671365.00680679,0.0,1.0
1998-06-09,50.13,50.25,50.13,50.13,82500,0.955511238210913,0.957798518254506,0.955511238210913,0.955511238210913,4328285.0421976,0.0,1.0
1998-06-10,49.5,50.25,49.5,50.12,50200,0.943503017982051,0.957798518254506,0.943503017982051,0.955320631540614,2633695.86810084,0.0,1.0
1998-06-11,48.88,49.56,48.38,49.5,156200,0.931685404423488,0.944646658003847,0.922155070908518,0.943503017982051,8194886.34656078,0.0,1.0
1998-06-12,48.88,49.88,48.38,49.0,448700,0.931685404423488,0.950746071453428,0.922155070908518,0.933972684467081,23540624.2234432,0.0,1.0
1998-06-15,47.0,48.88,46.5,48.25,147800,0.8958513504072,0.931685404423488,0.88632101689223,0.919677184194625,7754188.23317339,0.0,1.0
1998-06-16,47.25,47.88,46.63,47.5,233200,0.900616517164685,0.912624737393547,0.888798903606122,0.90538168392217,12234619.0526119,0.0,1.0
1998-06-17,48.0,48.25,47.31,47.34,290700,0.91491201743714,0.919677184194625,0.901760157186481,0.90233197719738,15251302.5668708,0.0,1.0
1998-06-18,46.56,47.88,46.5,47.75,501200,0.887464656914026,0.912624737393547,0.88632101689223,0.910146850679655,26294987.4321144,0.0,1.0
1998-06-19,46.0,46.88,46.0,46.75,482700,0.876790683377259,0.893564070363607,0.876790683377259,0.891086183649715,25324402.3014398,0.0,1.0
1998-06-22,46.0,46.5,45.25,45.75,174700,0.876790683377259,0.88632101689223,0.862495183104804,0.872025516619774,9165471.4772354,0.0,1.0
1998-06-23,45.44,46.25,45.31,45.5,323100,0.866116709840493,0.881555850134745,0.863638823126601,0.867260349862289,16951138.1470793,0.0,1.0
1998-06-24,47.63,48.13,45.38,45.44,738300,0.907859570636062,0.917389904151033,0.864973069818696,0.866116709840493,38734216.3230847,0.0,1.0
1998-06-25,47.75,48.25,47.0,48.13,287200,0.910146850679655,0.919677184194625,0.8958513504072,0.917389904151033,15067678.3529594,0.0,1.0
1998-06-26,47.5,47.88,47.25,47.63,238800,0.90538168392217,0.912624737393547,0.900616517164685,0.907859570636062,12528417.7948701,0.0,1.0
1998-06-29,47.13,47.5,46.75,47.0,375800,0.898329237121092,0.90538168392217,0.891086183649715,0.8958513504072,19715994.167974,0.0,1.0
1998-06-30,46.44,47.38,46.13,47.0,376200,0.885177376870433,0.903094403878577,0.879268570091152,0.8958513504072,19736979.792421,0.0,1.0
1998-07-01,48.06,48.31,46.38,46.38,682000,0.916055657458937,0.920820824216422,0.884033736848637,0.884033736848637,35780489.6821668,0.0,1.0
1998-07-02,47.94,48.38,47.5,48.19,241500,0.913768377415344,0.922155070908518,0.90538168392217,0.918533544172829,12670070.7598875,0.0,1.0
1998-07-06,47.5,47.63,46.63,47.56,135600,0.90538168392217,0.907859570636062,0.888798903606122,0.906525323943967,7114126.68753932,0.0,1.0
1998-07-07,47.63,48.38,47.31,47.5,265100,0.907859570636062,0.922155070908518,0.901760157186481,0.90538168392217,13908222.6022616,0.0,1.0
1998-07-08,49.94,50.38,47.5,47.5,393500,0.951889711475225,0.960276404968399,0.90538168392217,0.90538168392217,20644608.0497546,0.0,1.0
1998-07-09,51.25,51.25,50.0,50.25,389800,0.976859185284447,0.976859185284447,0.953033351497021,0.957798518254506,20450491.0236197,0.0,1.0
1998-07-10,43.75,47.0,43.63,45.81,2356000,0.833904182559894,0.8958513504072,0.831616902516301,0.873169156641571,123605327.99294,0.0,1.0
1998-07-13,44.75,45.75,43.75,43.75,791700,0.852964849589834,0.872025516619774,0.833904182559894,0.833904182559894,41535797.1867616,0.0,1.0
1998-07-14,44.75,45.25,44.75,45.0,237400,0.852964849589834,0.862495183104804,0.852964849589834,0.857730016347319,12454968.1093056,0.0,1.0
1998-07-15,45.0,45.38,43.5,45.0,609800,0.857730016347319,0.864973069818696,0.829139015802408,0.857730016347319,31992584.4694799,0.0,1.0
1998-07-16,45.0,45.13,44.5,45.13,256700,0.857730016347319,0.860207903061211,0.848199682832349,0.860207903061211,13467524.4888742,0.0,1.0
1998-07-17,45.13,45.38,44.75,45.13,284300,0.860207903061211,0.864973069818696,0.852964849589834,0.860207903061211,14915532.5757185,0.0,1.0
1998-07-20,45.13,45.63,44.88,44.88,160300,0.860207903061211,0.869738236576182,0.855442736303726,0.855442736303726,8409988.99714272,0.0,1.0
1998-07-21,45.06,45.25,44.88,45.25,202000,0.858873656369116,0.862495183104804,0.855442736303726,0.862495183104804,10597740.3457444,0.0,1.0
1998-07-22,44.25,45.06,43.63,45.06,280200,0.843434516074864,0.858873656369116,0.831616902516301,0.858873656369116,14700429.9251366,0.0,1.0
1998-07-23,42.56,44.63,42.0,44.63,155500,0.811221988794264,0.850677569546241,0.800548015257498,0.850677569546241,8158161.5037785,0.0,1.0
1998-07-24,43.0,43.5,42.44,43.06,249600,0.819608682287438,0.829139015802408,0.808934708750672,0.820752322309235,13095029.6549396,0.0,1.0
1998-07-27,42.0,43.13,41.25,43.13,192500,0.800548015257498,0.82208656900133,0.786252514985042,0.82208656900133,10099331.7651277,0.0,1.0
1998-07-28,42.63,42.81,41.31,41.38,232700,0.81255623548636,0.815987155551749,0.787396155006839,0.788730401698935,12208387.0220531,0.0,1.0
1998-07-29,43.5,44.44,42.75,42.94,410500,0.829139015802408,0.847056042810552,0.814843515529953,0.818465042265642,21536497.0887529,0.0,1.0
1998-07-30,44.5,44.5,43.13,43.75,289100,0.848199682832349,0.848199682832349,0.82208656900133,0.833904182559894,15167360.0690827,0.0,1.0
1998-07-31,43.66,44.63,43.63,44.63,325400,0.832188722527199,0.850677569546241,0.831616902516301,0.850677569546241,17071805.4876497,0.0,1.0
1998-08-03,41.25,44.25,41.0,44.25,403700,0.786252514985042,0.843434516074864,0.781487348227557,0.843434516074864,21179741.4731536,0.0,1.0
1998-08-04,39.94,42.25,39.25,41.5,659800,0.76128304117582,0.805313182014983,0.748131180925162,0.791017681742528,34615787.5253573,0.0,1.0
1998-08-05,39.75,40.63,39.5,39.88,1206100,0.757661514440132,0.774434901426479,0.752896347682647,0.760139401154024,63276904.113873,0.0,1.0
1998-08-06,40.5,40.75,39.63,40.0,525900,0.771957014712587,0.776722181470072,0.755374234396539,0.762426681197617,27590849.7417178,0.0,1.0
1998-08-07,40.94,41.63,40.5,41.25,164600,0.780343708205761,0.79349556845642,0.771957014712587,0.786252514985042,8635584.45994817,0.0,1.0
1998-08-10,40.38,41.88,40.13,41.5,269100,0.769669734668994,0.798260735213905,0.764904567911509,0.791017681742528,14118078.8467318,0.0,1.0
1998-08-11,39.94,40.13,39.5,39.5,510900,0.76128304117582,0.764904567911509,0.752896347682647,0.752896347682647,26803888.8249546,0.0,1.0
1998-08-12,40.44,40.44,39.5,39.5,99700,0.770813374690791,0.770813374690791,0.752896347682647,0.752896347682647,5230666.89341939,0.0,1.0
1998-08-13,40.16,40.75,39.63,40.75,277400,0.765476387922407,0.776722181470072,0.755374234396539,0.776722181470072,14553530.5540074,0.0,1.0
1998-08-14,38.88,40.75,38.5,40.5,375600,0.741078734124084,0.776722181470072,0.733835680652706,0.771957014712587,19705501.3557505,0.0,1.0
1998-08-17,38.63,39.25,38.5,39.13,211600,0.736313567366599,0.748131180925162,0.733835680652706,0.745843900881569,11101395.3324729,0.0,1.0
1998-08-18,40.13,41.0,38.63,39.0,267000,0.764904567911509,0.781487348227557,0.736313567366599,0.743366014167676,14007904.3183849,0.0,1.0
1998-08-19,39.88,41.0,39.38,40.75,273100,0.760139401154024,0.781487348227557,0.750609067639054,0.776722181470072,14327935.091202,0.0,1.0
1998-08-20,37.88,40.13,37.88,39.75,292500,0.722018067094143,0.764904567911509,0.722018067094143,0.757661514440132,15345737.8768824,0.0,1.0
1998-08-21,36.13,37.0,33.63,36.0,1197700,0.688661899791748,0.705244680107796,0.641010232216896,0.686184013077855,62836206.0004855,0.0,1.0
1998-08-24,36.13,37.0,36.0,36.63,405300,0.688661899791748,0.705244680107796,0.686184013077855,0.698192233306718,21263683.9709416,0.0,1.0
1998-08-25,36.0,36.63,35.63,36.63,352300,0.686184013077855,0.698192233306718,0.679131566276777,0.698192233306718,18483088.7317117,0.0,1.0
1998-08-26,33.5,36.0,33.25,36.0,681900,0.638532345503004,0.686184013077855,0.633767178745519,0.686184013077855,35775243.276055,0.0,1.0
1998-08-27,32.84,33.25,32.25,32.5,353400,0.625952305263244,0.633767178745519,0.614706511715579,0.619471678473064,18540799.198941,0.0,1.0
1998-08-28,31.0,33.5,30.75,32.5,189800,0.590880677928153,0.638532345503004,0.586115511170668,0.619471678473064,9957678.80011035,0.0,1.0
1998-08-31,29.19,31.75,29.0,31.63,717500,0.556380870603961,0.605176178200608,0.552759343868272,0.602888898157016,37642963.8518397,0.0,1.0
1998-09-01,31.69,32.25,29.19,29.5,783700,0.604032538178812,0.614706511715579,0.556380870603961,0.562289677383242,41116084.6978213,0.0,1.0
1998-09-02,30.5,31.88,30.47,31.88,542100,0.581350344413183,0.607654064914501,0.580778524402285,0.607654064914501,28440767.531822,0.0,1.0
1998-09-03,29.88,30.63,29.5,30.13,309200,0.56953273085462,0.583828231127075,0.562289677383242,0.574297897612105,16221887.6975454,0.0,1.0
1998-09-04,28.81,30.0,28.0,29.38,230900,0.549137817132584,0.571820010898213,0.533698676838332,0.56000239733965,12113951.7120415,0.0,1.0
1998-09-08,30.63,32.5,30.13,30.25,415700,0.583828231127075,0.619471678473064,0.574297897612105,0.576585177655698,21809310.2065641,0.0,1.0
1998-09-09,27.75,32.0,27.75,31.5,391800,0.528933510080847,0.609941344958093,0.528933510080847,0.600411011443123,20555419.1458548,0.0,1.0
1998-09-10,27.25,28.63,25.5,26.5,679800,0.519403176565877,0.545706897067194,0.486047009263481,0.505107676293421,35665068.7477082,0.0,1.0
1998-09-11,29.0,29.38,27.19,27.25,292300,0.552759343868272,0.56000239733965,0.51825953654408,0.519403176565877,15335245.0646589,0.0,1.0
1998-09-14,29.06,29.75,28.75,29.25,201400,0.553902983890069,0.567054844140728,0.547994177110787,0.557524510625757,10566261.9090739,0.0,1.0
1998-09-15,29.44,30.5,28.5,29.25,157800,0.561146037361446,0.581350344413183,0.543229010353302,0.557524510625757,8278828.84434886,0.0,1.0
1998-09-16,29.25,29.63,28.75,29.56,414600,0.557524510625757,0.564767564097135,0.547994177110787,0.563433317405039,21751599.7393348,0.0,1.0
1998-09-17,29.25,29.5,28.0,28.0,356900,0.557524510625757,0.562289677383242,0.533698676838332,0.533698676838332,18724423.4128524,0.0,1.0
1998-09-18,28.94,30.0,28.75,30.0,127200,0.551615703846476,0.571820010898213,0.547994177110787,0.571820010898213,6673428.57415193,0.0,1.0
1998-09-21,27.25,29.0,27.0,29.0,335900,0.519403176565877,0.552759343868272,0.514638009808391,0.552759343868272,17622678.1293839,0.0,1.0
1998-09-22,28.0,28.5,27.5,27.63,359100,0.533698676838332,0.543229010353302,0.524168343323362,0.526646230037254,18839844.347311,0.0,1.0
1998-09-23,29.31,29.31,28.0,28.5,581700,0.558668150647554,0.558668150647554,0.533698676838332,0.543229010353302,30518344.3520768,0.0,1.0
1998-09-24,27.81,29.5,27.5,29.38,409700,0.530077150102643,0.562289677383242,0.524168343323362,0.56000239733965,21494525.8398589,0.0,1.0
1998-09-25,26.13,27.63,25.75,27.5,711500,0.498055229492343,0.526646230037254,0.490812176020966,0.524168343323362,37328179.4851344,0.0,1.0
1998-09-28,26.19,27.25,25.5,26.5,348400,0.49919886951414,0.519403176565877,0.486047009263481,0.505107676293421,18278478.8933532,0.0,1.0
1998-09-29,25.63,26.25,25.5,26.0,736000,0.488524895977373,0.500342509535936,0.486047009263481,0.495577342778451,38613548.9825143,0.0,1.0
1998-09-30,25.0,25.88,24.06,25.88,325900,0.476516675748511,0.493290062734858,0.458599648740367,0.493290062734858,17098037.5182084,0.0,1.0
1998-10-01,24.0,24.5,23.5,24.38,796600,0.45745600871857,0.46698634223354,0.4479256752036,0.464699062189947,41792871.0862376,0.0,1.0
1998-10-02,23.5,24.5,23.5,24.5,272100,0.4479256752036,0.46698634223354,0.4479256752036,0.46698634223354,14275471.0300844,0.0,1.0
1998-10-05,23.25,23.94,22.5,23.69,429900,0.443160508446115,0.456312368696774,0.42886500817366,0.451547201939289,22554299.8744333,0.0,1.0
1998-10-06,24.38,24.56,23.38,24.0,403200,0.464699062189947,0.468129982255337,0.445638395160007,0.45745600871857,21153509.4425948,0.0,1.0
1998-10-07,21.75,24.5,20.5,24.5,573800,0.414569507901204,0.46698634223354,0.390743674113779,0.46698634223354,30103878.2692483,0.0,1.0
1998-10-08,21.88,22.25,20.63,20.88,501300,0.417047394615096,0.424099841416174,0.393221560827671,0.397986727585156,26300233.8382261,0.0,1.0
1998-10-09,25.0,25.13,22.5,22.88,1320300,0.476516675748511,0.478994562462403,0.42886500817366,0.436108061645037,69268299.8934967,0.0,1.0
1998-10-12,25.94,26.5,25.75,26.5,413500,0.494433702756655,0.505107676293421,0.490812176020966,0.505107676293421,21693889.2721055,0.0,1.0
1998-10-13,26.0,27.0,25.31,26.38,309700,0.495577342778451,0.514638009808391,0.482425482527792,0.502820396249828,16248119.7281042,0.0,1.0
1998-10-14,28.75,29.25,25.63,26.5,566000,0.547994177110787,0.557524510625757,0.488524895977373,0.505107676293421,29694658.5925314,0.0,1.0
1998-10-15,31.25,31.5,28.63,28.63,843300,0.595645844685638,0.600411011443123,0.545706897067194,0.545706897067194,44242942.7404271,0.0,1.0
1998-10-16,30.16,32.0,30.13,32.0,620300,0.574869717623003,0.609941344958093,0.574297897612105,0.609941344958093,32543457.1112142,0.0,1.0
1998-10-19,30.13,30.25,29.75,30.06,258500,0.574297897612105,0.576585177655698,0.567054844140728,0.572963650920009,13561959.7988858,0.0,1.0
1998-10-20,31.38,32.5,30.0,30.25,557700,0.59812373139953,0.619471678473064,0.571820010898213,0.576585177655698,29259206.8852558,0.0,1.0
1998-10-21,31.75,32.0,31.0,31.5,245400,0.605176178200608,0.609941344958093,0.590880677928153,0.600411011443123,12874680.5982459,0.0,1.0
1998-10-22,32.56,32.88,31.63,32.25,304100,0.62061531849486,0.626714731944441,0.602888898157016,0.614706511715579,15954320.9858459,0.0,1.0
1998-10-23,33.06,33.38,32.06,32.06,283300,0.63014565200983,0.636245065459411,0.61108498497989,0.61108498497989,14863068.514601,0.0,1.0
1998-10-26,34.38,34.75,32.75,33.0,512700,0.655305732489352,0.66235817929043,0.624236845230549,0.629002011988034,26898324.1349661,0.0,1.0
1998-10-27,33.31,37.0,33.25,34.75,985800,0.634910818767315,0.705244680107796,0.633767178745519,0.66235817929043,51719071.4496775,0.0,1.0
1998-10-28,33.63,33.63,32.5,33.06,342000,0.641010232216896,0.641010232216896,0.619471678473064,0.63014565200983,17942708.902201,0.0,1.0
1998-10-29,34.06,35.0,33.25,33.25,337200,0.649206319039771,0.667123346047915,0.633767178745519,0.633767178745519,17690881.4088367,0.0,1.0
1998-10-30,36.13,36.25,33.88,34.0,533300,0.688661899791748,0.69094917983534,0.645775398974382,0.648062679017974,27979083.7939876,0.0,1.0
1998-11-02,36.13,36.25,35.25,36.25,345900,0.688661899791748,0.69094917983534,0.6718885128054,0.69094917983534,18147318.7405594,0.0,1.0
1998-11-03,34.25,35.94,33.5,35.75,280200,0.652827845775459,0.685040373056059,0.638532345503004,0.68141884632037,14700429.9251366,0.0,1.0
1998-11-04,36.88,37.0,34.5,34.5,406300,0.702957400064203,0.705244680107796,0.657593012532945,0.657593012532945,21316148.0320592,0.0,1.0
1998-11-05,37.56,38.25,36.0,36.94,360200,0.715918653644562,0.729070513895221,0.686184013077855,0.704101040085999,18897554.8145403,0.0,1.0
1998-11-06,39.13,39.88,37.25,37.25,277100,0.745843900881569,0.760139401154024,0.710009846865281,0.710009846865281,14537791.3356722,0.0,1.0
1998-11-09,39.0,39.5,38.0,39.5,261500,0.743366014167676,0.752896347682647,0.724305347137736,0.752896347682647,13719351.9822384,0.0,1.0
1998-11-10,39.13,39.38,38.13,39.25,259100,0.745843900881569,0.750609067639054,0.726783233851628,0.748131180925162,13593438.2355563,0.0,1.0
1998-11-11,39.38,39.88,39.0,39.0,118600,0.750609067639054,0.760139401154024,0.743366014167676,0.743366014167676,6222237.64854103,0.0,1.0
1998-11-12,40.0,40.0,38.75,39.0,381200,0.762426681197617,0.762426681197617,0.738600847410191,0.743366014167676,19999300.0980088,0.0,1.0
1998-11-13,40.5,41.19,39.75,40.0,156700,0.771957014712587,0.785108874963246,0.757661514440132,0.762426681197617,8221118.37711956,0.0,1.0
1998-11-16,41.81,42.38,40.5,40.5,210800,0.796926488521809,0.807791068728875,0.771957014712587,0.771957014712587,11059424.0835788,0.0,1.0
1998-11-17,42.5,43.0,40.88,41.25,225300,0.810078348772468,0.819608682287438,0.779200068183964,0.786252514985042,11820152.9697833,0.0,1.0
1998-11-18,42.44,42.88,41.0,42.88,241000,0.808934708750672,0.817321402243845,0.781487348227557,0.817321402243845,12643838.7293287,0.0,1.0
1998-11-19,41.69,42.44,41.0,42.44,110200,0.794639208478216,0.808934708750672,0.781487348227557,0.808934708750672,5781539.53515364,0.0,1.0
1998-11-20,41.5,42.13,41.25,41.25,98300,0.791017681742528,0.80302590197139,0.786252514985042,0.786252514985042,5157217.20785483,0.0,1.0
1998-11-23,42.13,42.25,41.5,41.5,124000,0.80302590197139,0.805313182014983,0.791017681742528,0.791017681742528,6505543.57857578,0.0,1.0
1998-11-24,43.0,43.25,41.5,42.13,284900,0.819608682287438,0.824373849044923,0.791017681742528,0.80302590197139,14947011.012389,0.0,1.0
1998-11-25,43.38,43.38,42.62,42.75,144300,0.826851735758816,0.826851735758816,0.812365628816061,0.814843515529953,7570564.01926197,0.0,1.0
1998-11-27,43.31,43.38,43.0,43.0,43000,0.82551748906672,0.826851735758816,0.819608682287438,0.819608682287438,2255954.6280545,0.0,1.0
1998-11-30,41.25,43.5,41.0,43.25,239900,0.786252514985042,0.829139015802408,0.781487348227557,0.824373849044923,12586128.2620994,0.0,1.0
1998-12-01,40.88,41.13,38.88,40.88,289700,0.779200068183964,0.78396523494145,0.741078734124084,0.779200068183964,15198838.5057533,0.0,1.0
1998-12-02,39.06,40.5,38.88,40.5,204500,0.744509654189473,0.771957014712587,0.741078734124084,0.771957014712587,10728900.4985383,0.0,1.0
1998-12-03,38.25,39.31,38.25,39.0,171100,0.729070513895221,0.749274820946958,0.729070513895221,0.743366014167676,8976600.85721223,0.0,1.0
1998-12-04,37.5,38.75,36.56,38.25,167900,0.714775013622766,0.738600847410191,0.696857986614622,0.729070513895221,8808715.86163608,0.0,1.0
1998-12-07,38.56,38.75,37.25,37.25,182200,0.734979320674503,0.738600847410191,0.710009846865281,0.710009846865281,9558951.93561699,0.0,1.0
1998-12-08,37.88,40.0,37.88,38.63,282400,0.722018067094143,0.762426681197617,0.722018067094143,0.736313567366599,14815850.8595952,0.0,1.0
1998-12-09,38.5,38.5,37.88,38.0,171000,0.733835680652706,0.733835680652706,0.722018067094143,0.724305347137736,8971354.45110047,0.0,1.0
1998-12-10,38.5,39.38,37.88,37.88,205200,0.733835680652706,0.750609067639054,0.722018067094143,0.722018067094143,10765625.3413206,0.0,1.0
1998-12-11,38.94,39.75,37.88,38.44,229700,0.74222237414588,0.757661514440132,0.722018067094143,0.73269204063091,12050994.8387005,0.0,1.0
1998-12-14,39.44,39.88,38.25,38.25,249400,0.75175270766085,0.760139401154024,0.729070513895221,0.729070513895221,13084536.8427161,0.0,1.0
1998-12-15,38.63,39.75,38.0,39.0,245800,0.736313567366599,0.757661514440132,0.724305347137736,0.743366014167676,12895666.2226929,0.0,1.0
1998-12-16,39.38,39.5,38.25,38.25,247300,0.750609067639054,0.752896347682647,0.729070513895221,0.729070513895221,12974362.3143693,0.0,1.0
1998-12-17,40.13,40.13,38.88,39.19,173700,0.764904567911509,0.764904567911509,0.741078734124084,0.746987540903365,9113007.41611785,0.0,1.0
1998-12-18,42.0,42.0,39.25,39.75,297600,0.800548015257498,0.800548015257498,0.748131180925162,0.757661514440132,15613304.5885819,0.0,1.0
1998-12-21,44.13,44.5,41.88,42.0,651500,0.841147236031271,0.848199682832349,0.798260735213905,0.800548015257498,34180335.8180816,0.0,1.0
1998-12-22,42.5,44.13,42.25,43.5,326200,0.810078348772468,0.841147236031271,0.805313182014983,0.829139015802408,17113776.7365437,0.0,1.0
1998-12-23,44.63,44.88,42.0,42.44,351600,0.850677569546241,0.855442736303726,0.800548015257498,0.808934708750672,18446363.8889294,0.0,1.0
1998-12-24,45.13,45.25,44.13,44.63,124800,0.860207903061211,0.862495183104804,0.841147236031271,0.850677569546241,6547514.82746982,0.0,1.0
1998-12-28,43.88,44.88,43.5,44.5,154400,0.836382069273786,0.855442736303726,0.829139015802408,0.848199682832349,8100451.03654919,0.0,1.0
1998-12-29,44.13,44.44,43.19,43.75,222700,0.841147236031271,0.847056042810552,0.823230209023127,0.833904182559894,11683746.4108776,0.0,1.0
1998-12-30,45.69,46.0,43.25,45.69,292800,0.870881876597978,0.876790683377259,0.824373849044923,0.870881876597978,15361477.0952176,0.0,1.0
1998-12-31,44.0,46.44,43.88,45.69,335900,0.838669349317379,0.885177376870433,0.836382069273786,0.870881876597978,17622678.1293839,0.0,1.0
1999-01-04,45.25,45.38,43.38,45.38,204400,0.862495183104804,0.864973069818696,0.826851735758816,0.864973069818696,10723654.0924265,0.0,1.0
1999-01-05,44.69,45.25,44.0,44.5,110800,0.851821209568037,0.862495183104804,0.838669349317379,0.848199682832349,5813017.97182417,0.0,1.0
1999-01-06,43.19,44.88,43.0,44.5,245400,0.823230209023127,0.855442736303726,0.819608682287438,0.848199682832349,12874680.5982459,0.0,1.0
1999-01-07,43.13,43.25,41.75,43.25,228300,0.82208656900133,0.824373849044923,0.795782848500013,0.824373849044923,11977545.1531359,0.0,1.0
1999-01-08,42.44,43.25,41.69,43.25,354700,0.808934708750672,0.824373849044923,0.794639208478216,0.824373849044923,18609002.4783938,0.0,1.0
1999-01-11,42.0,42.5,41.88,42.44,272400,0.800548015257498,0.810078348772468,0.798260735213905,0.808934708750672,14291210.2484197,0.0,1.0
1999-01-12,42.75,42.75,42.0,42.0,102100,0.814843515529953,0.814843515529953,0.800548015257498,0.800548015257498,5356580.64010151,0.0,1.0
1999-01-13,40.88,42.19,39.63,40.25,300700,0.779200068183964,0.804169541993186,0.755374234396539,0.767191847955102,15775943.1780463,0.0,1.0
1999-01-14,41.13,41.38,40.25,41.13,108500,0.78396523494145,0.788730401698935,0.767191847955102,0.78396523494145,5692350.63125381,0.0,1.0
1999-01-15,42.25,42.38,40.63,40.88,87200,0.805313182014983,0.807791068728875,0.774434901426479,0.779200068183964,4574866.12945006,0.0,1.0
1999-01-19,43.0,43.0,41.63,42.5,141000,0.819608682287438,0.819608682287438,0.79349556845642,0.810078348772468,7397432.61757407,0.0,1.0
1999-01-20,41.88,43.0,41.88,42.63,144100,0.798260735213905,0.819608682287438,0.798260735213905,0.81255623548636,7560071.20703847,0.0,1.0
1999-01-21,41.75,42.5,41.44,42.5,151600,0.795782848500013,0.810078348772468,0.789874041720731,0.810078348772468,7953551.66542006,0.0,1.0
1999-01-22,44.0,44.5,40.75,41.25,450600,0.838669349317379,0.848199682832349,0.776722181470072,0.786252514985042,23640305.9395665,0.0,1.0
1999-01-25,42.06,44.0,41.13,44.0,666000,0.801691655279294,0.838669349317379,0.78396523494145,0.838669349317379,34941064.7042861,0.0,1.0
1999-01-26,40.13,42.06,39.25,41.75,622800,0.764904567911509,0.801691655279294,0.748131180925162,0.795782848500013,32674617.264008,0.0,1.0
1999-01-27,39.25,40.38,38.38,40.0,198300,0.748131180925162,0.769669734668994,0.731548400609113,0.762426681197617,10403623.3196095,0.0,1.0
1999-01-28,39.0,40.0,38.25,39.5,224200,0.743366014167676,0.762426681197617,0.729070513895221,0.752896347682647,11762442.502554,0.0,1.0
1999-01-29,38.56,39.13,38.25,38.81,308700,0.734979320674503,0.745843900881569,0.729070513895221,0.739744487431988,16195655.6669866,0.0,1.0
1999-02-01,39.13,39.19,37.56,38.25,158300,0.745843900881569,0.746987540903365,0.715918653644562,0.729070513895221,8305060.87490763,0.0,1.0
1999-02-02,39.38,40.0,38.75,38.75,238300,0.750609067639054,0.762426681197617,0.738600847410191,0.738600847410191,12502185.7643114,0.0,1.0
1999-02-03,40.13,40.44,39.38,39.38,242800,0.764904567911509,0.770813374690791,0.750609067639054,0.750609067639054,12738274.0393403,0.0,1.0
1999-02-04,39.88,40.25,39.88,39.88,143200,0.760139401154024,0.767191847955102,0.760139401154024,0.760139401154024,7512853.55203268,0.0,1.0
1999-02-05,39.06,40.0,39.0,40.0,238800,0.744509654189473,0.762426681197617,0.743366014167676,0.762426681197617,12528417.7948701,0.0,1.0
1999-02-08,38.38,39.25,37.81,39.0,145900,0.731548400609113,0.748131180925162,0.720683820402047,0.743366014167676,7654506.51705006,0.0,1.0
1999-02-09,37.0,38.88,37.0,38.25,239200,0.705244680107796,0.741078734124084,0.705244680107796,0.729070513895221,12549403.4193171,0.0,1.0
1999-02-10,37.38,37.88,36.5,36.94,169600,0.712487733579173,0.722018067094143,0.695714346592825,0.704101040085999,8897904.76553591,0.0,1.0
1999-02-11,38.0,38.19,36.88,37.0,263900,0.724305347137736,0.727926873873425,0.702957400064203,0.705244680107796,13845265.7289206,0.0,1.0
1999-02-12,37.69,38.38,37.5,37.88,202800,0.718396540358454,0.731548400609113,0.714775013622766,0.722018067094143,10639711.5946385,0.0,1.0
1999-02-16,36.75,37.75,36.69,37.63,311300,0.700479513350311,0.719540180380251,0.699335873328514,0.717252900336658,16332062.2258922,0.0,1.0
1999-02-17,35.13,36.56,35.06,35.63,367600,0.669601232761807,0.696857986614622,0.668266986069711,0.679131566276777,19285788.8668101,0.0,1.0
1999-02-18,36.69,37.0,34.69,34.88,273900,0.699335873328514,0.705244680107796,0.661214539268633,0.664836066004322,14369906.340096,0.0,1.0
1999-02-19,36.81,37.56,35.94,36.38,143800,0.701623153372107,0.715918653644562,0.685040373056059,0.693427066549233,7544331.9887032,0.0,1.0
1999-02-22,37.63,37.75,36.5,36.5,160000,0.717252900336658,0.719540180380251,0.695714346592825,0.695714346592825,8394249.77880746,0.0,1.0
1999-02-23,39.13,39.5,37.5,37.75,240900,0.745843900881569,0.752896347682647,0.714775013622766,0.719540180380251,12638592.323217,0.0,1.0
1999-02-24,38.81,39.5,38.5,39.0,183400,0.740506914113186,0.753672329489071,0.734592017350107,0.744132173419589,9612002.08174161,0.04,1.0
1999-02-25,38.19,38.88,37.88,38.75,158500,0.728677120587028,0.741842535962913,0.722762223823949,0.739362095384848,8306991.98449316,0.0,1.0
1999-02-26,38.0,38.19,37.5,38.0,130900,0.725051861280625,0.728677120587028,0.715511705211143,0.725051861280625,6860474.76826596,0.0,1.0
1999-03-01,39.13,39.88,36.5,37.0,155400,0.746612613997654,0.760922848101877,0.696431393072179,0.705971549141661,8144520.84788794,0.0,1.0
1999-03-02,38.75,39.31,38.75,39.0,102800,0.739362095384848,0.750047070182667,0.739362095384848,0.744132173419589,5387752.53000566,0.0,1.0
1999-03-03,37.19,39.0,37.13,38.75,120900,0.709596808448064,0.744132173419589,0.708451989719726,0.739362095384848,6336374.32760393,0.0,1.0
1999-03-04,37.5,38.38,36.5,37.25,129900,0.715511705211143,0.732302379893431,0.696431393072179,0.710741627176402,6808064.72419976,0.0,1.0
1999-03-05,37.88,38.5,37.38,37.63,94800,0.722762223823949,0.734592017350107,0.713222067754467,0.717992145789208,4968472.17747604,0.0,1.0
1999-03-08,37.25,38.0,37.0,37.5,145200,0.710741627176402,0.725051861280625,0.705971549141661,0.715511705211143,7609938.39841267,0.0,1.0
1999-03-09,36.19,37.5,36.19,37.5,211300,0.6905164963091,0.715511705211143,0.6905164963091,0.715511705211143,11074242.3111887,0.0,1.0
1999-03-10,36.75,36.88,36.0,36.13,77600,0.70120147110692,0.703681911684985,0.686891237002697,0.689371677580763,4067019.41953735,0.0,1.0
1999-03-11,37.38,37.5,36.0,36.75,168600,0.713222067754467,0.715511705211143,0.686891237002697,0.70120147110692,8836333.42956182,0.0,1.0
1999-03-12,38.38,39.38,36.0,36.75,537900,0.732302379893431,0.751382692032395,0.686891237002697,0.70120147110692,28191362.7032106,0.0,1.0
1999-03-15,38.44,39.5,38.25,38.25,262700,0.733447198621769,0.753672329489071,0.729821939315366,0.729821939315366,13768118.5761915,0.0,1.0
1999-03-16,37.5,38.75,36.88,38.38,107100,0.715511705211143,0.739362095384848,0.703681911684985,0.732302379893431,5613115.71949033,0.0,1.0
1999-03-17,36.88,37.75,36.5,37.75,72400,0.703681911684985,0.720281783245884,0.696431393072179,0.720281783245884,3794487.19039309,0.0,1.0
1999-03-18,37.19,38.0,36.5,36.63,92900,0.709596808448064,0.725051861280625,0.696431393072179,0.698911833650244,4868893.09375025,0.0,1.0
1999-03-19,36.88,37.88,36.88,37.63,132400,0.703681911684985,0.722762223823949,0.703681911684985,0.717992145789208,6939089.83436527,0.0,1.0
1999-03-22,36.25,37.5,35.44,36.75,132200,0.691661315037438,0.715511705211143,0.676206262204877,0.70120147110692,6928607.82555203,0.0,1.0
1999-03-23,34.63,35.5,34.44,35.5,279300,0.660751209372317,0.677351080933215,0.657125950065914,0.677351080933215,14638125.3076905,0.0,1.0
1999-03-24,34.22,34.75,33.63,34.75,152300,0.652928281395342,0.663040846828992,0.641670897233353,0.663040846828992,7982049.7112827,0.0,1.0
1999-03-25,35.75,35.75,34.19,34.75,219600,0.682121158967956,0.682121158967956,0.652355872031173,0.663040846828992,11509245.6769382,0.0,1.0
1999-03-26,35.5,36.0,35.25,35.75,114700,0.677351080933215,0.686891237002697,0.672581002898474,0.682121158967956,6011432.05439348,0.0,1.0
1999-03-29,35.56,36.0,35.0,36.0,133500,0.678495899661553,0.686891237002697,0.667810924863733,0.686891237002697,6996740.88283809,0.0,1.0
1999-03-30,35.38,36.5,35.25,35.5,153200,0.67506144347654,0.696431393072179,0.672581002898474,0.677351080933215,8029218.75094229,0.0,1.0
1999-03-31,35.06,36.0,34.56,35.38,185700,0.668955743592071,0.686891237002697,0.659415587522589,0.67506144347654,9732545.18309389,0.0,1.0
1999-04-01,35.34,35.75,34.0,35.25,117900,0.674298230990981,0.682121158967956,0.64873061272477,0.672581002898474,6179144.19540533,0.0,1.0
1999-04-05,39.0,39.0,34.56,35.5,320600,0.744132173419589,0.744132173419589,0.659415587522589,0.677351080933215,16802660.1276246,0.0,1.0
1999-04-06,39.0,39.25,37.0,38.0,184900,0.744132173419589,0.74890225145433,0.705971549141661,0.725051861280625,9690617.14784092,0.0,1.0
1999-04-07,38.63,39.25,38.0,39.25,168200,0.737072457928172,0.74890225145433,0.725051861280625,0.74890225145433,8815369.41193533,0.0,1.0
1999-04-08,38.81,39.0,37.38,38.38,162600,0.740506914113186,0.744132173419589,0.713222067754467,0.732302379893431,8521873.16516459,0.0,1.0
1999-04-09,39.0,39.5,38.0,38.88,85800,0.744132173419589,0.753672329489071,0.725051861280625,0.741842535962913,4496781.78088021,0.0,1.0
1999-04-12,42.63,44.0,38.5,39.13,755600,0.813393706484027,0.839533734114408,0.734592017350107,0.746612613997654,39601029.296423,0.0,1.0
1999-04-13,40.94,43.5,39.38,42.5,330800,0.781147978969178,0.829993578044926,0.751382692032395,0.810913265905962,17337242.5770999,0.0,1.0
1999-04-14,39.88,42.75,39.88,40.94,161400,0.760922848101877,0.815683343940703,0.760922848101877,0.781147978969178,8458981.11228515,0.0,1.0
1999-04-15,43.0,44.0,39.81,40.06,684000,0.820453421975444,0.839533734114408,0.759587226252149,0.76435730428689,35848470.1412828,0.0,1.0
1999-04-16,42.75,44.0,41.88,43.88,542400,0.815683343940703,0.839533734114408,0.799083472379804,0.837244096657732,28427207.9015085,0.0,1.0
1999-04-19,43.88,44.75,42.63,42.63,720800,0.837244096657732,0.853843968218631,0.813393706484027,0.813393706484027,37777159.7629191,0.0,1.0
1999-04-20,45.5,45.88,43.0,43.25,850800,0.868154202322853,0.87540472093566,0.820453421975444,0.825223500010185,44590465.4915255,0.0,1.0
1999-04-21,46.0,46.0,44.75,45.63,401100,0.877694358392335,0.877694358392335,0.853843968218631,0.870634642900919,21021668.674954,0.0,1.0
1999-04-22,47.5,48.94,45.75,45.75,525500,0.906314826600781,0.933790476080889,0.872924280357594,0.872924280357594,27541478.1567896,0.0,1.0
1999-04-23,47.38,48.75,47.06,47.44,435400,0.904025189144105,0.930165216774486,0.897919489259637,0.905170007872443,22819333.1864248,0.0,1.0
1999-04-26,48.06,48.5,47.5,47.75,177200,0.916999801398601,0.925395138739745,0.906314826600781,0.911084904635522,9287059.80853116,0.0,1.0
1999-04-27,47.94,48.44,47.25,47.81,242800,0.914710163941925,0.924250320011407,0.90154474856604,0.91222972336386,12725158.6992741,0.0,1.0
1999-04-28,47.94,48.75,47.25,47.88,268000,0.914710163941925,0.930165216774486,0.90154474856604,0.913565345213587,14045891.8097424,0.0,1.0
1999-04-29,48.56,48.56,47.44,48.0,193900,0.926539957468083,0.926539957468083,0.905170007872443,0.915854982670263,10162307.5444367,0.0,1.0
1999-04-30,47.75,48.88,47.5,48.0,101200,0.911084904635522,0.932645657352551,0.906314826600781,0.915854982670263,5303896.45949974,0.0,1.0
1999-05-03,47.69,48.38,47.25,47.94,287500,0.909940085907184,0.923105501283069,0.90154474856604,0.914710163941925,15067887.6690333,0.0,1.0
1999-05-04,48.25,49.0,47.0,47.88,446700,0.920625060705004,0.934935294809227,0.896774670531299,0.913565345213587,23411566.6843728,0.0,1.0
1999-05-05,50.0,50.0,48.13,48.5,508100,0.954015606948191,0.954015606948191,0.918335423248328,0.925395138739745,26629543.3900377,0.0,1.0
1999-05-06,49.75,50.06,49.25,49.44,297400,0.94924552891345,0.955160425676528,0.939705372843968,0.943330632150371,15586747.1052887,0.0,1.0
1999-05-07,48.94,49.94,48.0,49.5,227300,0.933790476080889,0.952870788219853,0.915854982670263,0.944475450878709,11912803.0162479,0.0,1.0
1999-05-10,49.13,49.31,48.88,49.19,92500,0.937415735387292,0.940850191572306,0.932645657352551,0.93856055411563,4847929.07612377,0.0,1.0
1999-05-11,49.69,49.75,48.88,49.13,66800,0.948100710185112,0.94924552891345,0.932645657352551,0.937415735387292,3500990.94362235,0.0,1.0
1999-05-12,49.81,49.94,48.88,49.0,129500,0.950390347641787,0.952870788219853,0.932645657352551,0.934935294809227,6787100.70657328,0.0,1.0
1999-05-13,50.25,51.63,49.63,49.94,345100,0.958785684982931,0.985116515734702,0.946955891456774,0.952870788219853,18086706.2072466,0.0,1.0
1999-05-14,49.88,50.69,49.25,49.75,282500,0.951725969491515,0.967181022324076,0.939705372843968,0.94924552891345,14805837.4487023,0.0,1.0
1999-05-17,51.0,51.25,49.06,49.75,120500,0.973095919087154,0.977865997121895,0.936080113537565,0.94924552891345,6315410.30997746,0.0,1.0
1999-05-18,50.38,52.25,50.25,50.5,230200,0.961266125560997,0.996946309260859,0.958785684982931,0.963555763017672,12064792.1440399,0.0,1.0
1999-05-19,50.44,50.88,49.13,50.63,171200,0.962410944289335,0.970806281630479,0.937415735387292,0.966036203595738,8972599.54413394,0.0,1.0
1999-05-20,51.91,52.38,50.13,50.81,269200,0.990459003133611,0.999426749838924,0.956496047526256,0.969470659780751,14108783.8626218,0.0,1.0
1999-05-21,50.69,51.94,50.38,51.94,694300,0.967181022324076,0.99103141249778,0.961266125560997,0.99103141249778,36388293.5951647,0.0,1.0
1999-05-24,50.44,51.19,49.81,50.69,262000,0.962410944289335,0.976721178393557,0.950390347641787,0.967181022324076,13731431.5453452,0.0,1.0
1999-05-25,48.69,50.63,48.5,49.75,358700,0.929020398046148,0.966036203595738,0.925395138739745,0.94924552891345,18799482.806547,0.0,1.0
1999-05-26,48.69,49.13,48.0,48.75,202000,0.929020398046148,0.937415735387292,0.915854982670263,0.930165216774486,10586828.901373,0.0,1.0
1999-05-27,49.56,49.88,48.13,48.38,171600,0.945620269607046,0.951725969491515,0.918335423248328,0.923105501283069,8993563.56176043,0.0,1.0
1999-05-28,51.25,51.5,49.63,49.63,422500,0.977865997121895,0.982636075156636,0.946955891456774,0.946955891456774,22143243.6179707,0.0,1.0
1999-06-01,50.13,51.38,50.0,51.0,251800,0.956496047526256,0.980346437699961,0.954015606948191,0.973095919087154,13196849.0958699,0.0,1.0
1999-06-02,51.56,51.75,49.88,50.38,267400,0.983780893884974,0.987406153191377,0.951725969491515,0.961266125560997,14014445.7833027,0.0,1.0
1999-06-03,51.75,52.19,51.13,51.44,181000,0.987406153191377,0.995801490532521,0.97557635966522,0.981491256428298,9486217.97598273,0.0,1.0
1999-06-04,52.31,52.5,51.5,51.75,134700,0.998091127989197,1.0017163872956,0.982636075156636,0.987406153191377,7059632.93571753,0.0,1.0
1999-06-07,52.44,52.75,51.5,52.25,172700,1.00057156856726,1.00648646533034,0.982636075156636,0.996946309260859,9051214.61023327,0.0,1.0
1999-06-08,52.06,53.94,52.06,52.5,326800,0.993321049954456,1.02919203677571,0.993321049954456,1.0017163872956,17127602.4008351,0.0,1.0
1999-06-09,53.0,53.63,51.75,52.06,158600,1.01125654336508,1.02327714001263,0.987406153191377,0.993321049954456,8312232.9888998,0.0,1.0
1999-06-10,52.38,53.0,51.88,52.81,169400,0.999426749838924,1.01125654336508,0.989886593769443,1.00763128405868,8878261.46481478,0.0,1.0
1999-06-11,52.39,52.63,51.75,52.25,103700,0.999617552960314,1.00419682787367,0.987406153191377,0.996946309260859,5434921.56966524,0.0,1.0
1999-06-14,52.5,53.38,52.0,52.0,159900,1.0017163872956,1.01850706197789,0.992176231226118,0.992176231226118,8380366.04618585,0.0,1.0
1999-06-15,52.38,52.75,52.13,52.5,135300,0.999426749838924,1.00648646533034,0.994656671804183,1.0017163872956,7091078.96215726,0.0,1.0
1999-06-16,53.75,53.88,52.38,52.38,145500,1.0255667774693,1.02804721804737,0.999426749838924,0.999426749838924,7625661.41163256,0.0,1.0
1999-06-17,53.88,54.5,53.0,53.56,249000,1.02804721804737,1.03987701157353,1.01125654336508,1.0219415181629,13050100.9724845,0.0,1.0
1999-06-18,49.75,53.38,49.56,53.31,701800,0.94924552891345,1.01850706197789,0.945620269607046,1.01717144012816,36781368.9256612,0.0,1.0
1999-06-21,49.13,50.13,48.75,50.13,330600,0.937415735387292,0.956496047526256,0.930165216774486,0.956496047526256,17326760.5682867,0.0,1.0
1999-06-22,49.75,50.44,48.75,49.13,268700,0.94924552891345,0.962410944289335,0.930165216774486,0.937415735387292,14082578.8405887,0.0,1.0
1999-06-23,51.13,51.13,49.56,50.0,433100,0.97557635966522,0.97557635966522,0.945620269607046,0.954015606948191,22698790.0850725,0.0,1.0
1999-06-24,49.5,51.19,49.38,50.63,229500,0.944475450878709,0.976721178393557,0.942185813422033,0.966036203595738,12028105.1131936,0.0,1.0
1999-06-25,52.0,52.69,49.75,50.25,409400,0.992176231226118,1.005341646602,0.94924552891345,0.958785684982931,21456672.0407035,0.0,1.0
1999-06-28,52.56,53.5,51.5,51.88,277200,1.00286120602394,1.02079669943456,0.982636075156636,0.989886593769443,14528064.2151514,0.0,1.0
1999-06-29,52.81,53.0,52.25,52.56,282400,1.00763128405868,1.01125654336508,0.996946309260859,1.00286120602394,14800596.4442957,0.0,1.0
1999-06-30,52.44,52.88,52.0,52.56,185100,1.00057156856726,1.00896690590841,0.992176231226118,1.00286120602394,9701099.15665418,0.0,1.0
1999-07-01,51.75,52.88,50.75,52.88,166900,0.987406153191377,1.00896690590841,0.968325841052413,1.00896690590841,8747236.35464927,0.0,1.0
1999-07-02,50.75,51.81,50.63,51.38,71100,0.968325841052413,0.988550971919715,0.966036203595738,0.980346437699961,3726354.13310703,0.0,1.0
1999-07-06,50.44,51.75,50.25,50.75,278500,0.962410944289335,0.987406153191377,0.958785684982931,0.968325841052413,14596197.2724375,0.0,1.0
1999-07-07,51.25,51.25,50.31,50.38,98200,0.977865997121895,0.977865997121895,0.959930503711269,0.961266125560997,5146666.32730113,0.0,1.0
1999-07-08,51.19,51.63,50.25,50.88,98000,0.976721178393557,0.985116515734702,0.958785684982931,0.970806281630479,5136184.31848789,0.0,1.0
1999-07-09,51.19,51.5,50.63,51.13,56900,0.976721178393557,0.982636075156636,0.966036203595738,0.97557635966522,2982131.50736695,0.0,1.0
1999-07-12,54.25,54.75,51.56,52.0,280100,1.03510693353879,1.04464708960827,0.983780893884974,0.992176231226118,14680053.3429434,0.0,1.0
1999-07-13,54.63,54.94,52.75,54.0,329700,1.04235745215159,1.04827234891467,1.00648646533034,1.03033685550405,17279591.5286272,0.0,1.0
1999-07-14,55.19,55.25,53.75,53.75,507200,1.05304242694941,1.05418724567775,1.0255667774693,1.0255667774693,26582374.3503782,0.0,1.0
1999-07-15,55.81,56.0,55.0,55.0,315400,1.06487222047557,1.06849747978197,1.04941716764301,1.04941716764301,16530127.8984804,0.0,1.0
1999-07-16,57.25,57.56,55.0,55.38,207200,1.09234786995568,1.09826276671876,1.04941716764301,1.05666768625582,10859361.1305172,0.0,1.0
1999-07-19,57.0,57.19,56.0,56.13,255300,1.08757779192094,1.09120305122734,1.06849747978197,1.07097792036004,13380284.2501016,0.0,1.0
1999-07-20,55.63,56.88,55.63,56.88,263900,1.06143776429056,1.08528815446426,1.06143776429056,1.08528815446426,13831010.6290709,0.0,1.0
1999-07-21,57.19,57.5,54.0,55.88,218800,1.09120305122734,1.09711794799042,1.03033685550405,1.0662078423253,11467317.6416852,0.0,1.0
1999-07-22,57.0,58.0,55.88,56.75,238100,1.08757779192094,1.1066581040599,1.0662078423253,1.0828077138862,12478831.4921629,0.0,1.0
1999-07-23,58.03,58.5,55.88,56.5,207700,1.10723051342407,1.11619826012938,1.0662078423253,1.07803763585146,10885566.1525503,0.0,1.0
1999-07-26,58.38,59.0,57.31,57.75,456500,1.11390862267271,1.12573841619886,1.09349268868402,1.10188802602516,23925185.1162216,0.0,1.0
1999-07-27,60.25,60.56,58.25,58.5,305200,1.14958880637257,1.15550370313565,1.11142818209464,1.11619826012938,15995545.4490051,0.0,1.0
1999-07-28,59.63,60.25,59.0,60.0,245200,1.13775901284641,1.14958880637257,1.12573841619886,1.14481872833783,12850942.805033,0.0,1.0
1999-07-29,58.75,59.25,58.75,58.88,176400,1.12096833816412,1.13050849423361,1.12096833816412,1.12344877874219,9245131.77327823,0.0,1.0
1999-07-30,59.13,59.44,58.63,58.69,135400,1.12821885677693,1.13413375354001,1.11867870070745,1.11982351943579,7096319.96656388,0.0,1.0
1999-08-02,57.19,58.88,56.0,58.75,326800,1.09120305122734,1.12344877874219,1.06849747978197,1.12096833816412,17127602.4008351,0.0,1.0
1999-08-03,57.88,58.31,57.06,57.5,291500,1.10436846660323,1.11257300082298,1.08872261064928,1.09711794799042,15277527.8452981,0.0,1.0
1999-08-04,57.69,58.5,57.63,57.88,403000,1.10074320729682,1.11619826012938,1.09959838856848,1.10436846660323,21121247.7586798,0.0,1.0
1999-08-05,58.25,58.31,57.5,57.63,444800,1.11142818209464,1.11257300082298,1.09711794799042,1.09959838856848,23311987.6006471,0.0,1.0
1999-08-06,57.38,58.0,56.88,57.38,386700,1.09482831053374,1.1066581040599,1.08528815446426,1.09482831053374,20266964.0404007,0.0,1.0
1999-08-09,57.0,57.44,57.0,57.38,120800,1.08757779192094,1.09597312926208,1.08757779192094,1.09482831053374,6331133.3231973,0.0,1.0
1999-08-10,56.38,57.38,56.0,57.19,319800,1.07574799839478,1.09482831053374,1.06849747978197,1.09120305122734,16760732.0923717,0.0,1.0
1999-08-11,56.69,57.0,55.63,56.88,291500,1.08166289515786,1.08757779192094,1.06143776429056,1.08528815446426,15277527.8452981,0.0,1.0
1999-08-12,56.88,59.25,56.63,56.63,183600,1.08528815446426,1.13050849423361,1.08051807642952,1.08051807642952,9622484.09055487,0.0,1.0
1999-08-13,57.56,58.13,57.06,57.31,330800,1.09826276671876,1.10913854463797,1.08872261064928,1.09349268868402,17337242.5770999,0.0,1.0
1999-08-16,56.0,58.13,56.0,58.0,138400,1.06849747978197,1.10913854463797,1.06849747978197,1.1066581040599,7253550.09876251,0.0,1.0
1999-08-17,55.56,57.0,55.25,55.56,282300,1.06010214244083,1.08757779192094,1.05418724567775,1.06010214244083,14795355.4398891,0.0,1.0
1999-08-18,55.38,56.0,55.13,55.63,201600,1.05666768625582,1.06849747978197,1.05189760822107,1.06143776429056,10565864.8837465,0.0,1.0
1999-08-19,54.75,55.63,54.13,55.38,209100,1.04464708960827,1.06143776429056,1.03281729608211,1.05666768625582,10958940.214243,0.0,1.0
1999-08-20,54.75,55.25,54.38,55.0,76300,1.04464708960827,1.05418724567775,1.03758737411685,1.04941716764301,3998886.36225128,0.0,1.0
1999-08-23,54.0,54.69,51.63,53.88,261200,1.03033685550405,1.04350227087993,0.985116515734702,1.02804721804737,13689503.5100921,0.0,1.0
1999-08-24,51.38,54.0,49.88,54.0,590600,0.980346437699961,1.03033685550405,0.951725969491515,1.03033685550405,30953372.0254994,0.0,1.0
1999-08-25,53.38,53.88,50.75,51.38,684100,1.01850706197789,1.02804721804737,0.968325841052413,0.980346437699961,35853711.1456894,0.0,1.0
1999-08-26,52.38,54.0,52.25,52.88,210100,0.999426749838924,1.03033685550405,0.996946309260859,1.00896690590841,11011350.2583092,0.0,1.0
1999-08-27,51.88,52.5,51.88,52.25,93400,0.989886593769443,1.0017163872956,0.989886593769443,0.996946309260859,4895098.11578335,0.0,1.0
1999-08-30,51.38,51.94,51.13,51.84,127900,0.980346437699961,0.99103141249778,0.97557635966522,0.989123381283884,6703244.63606735,0.0,1.0
1999-08-31,50.13,51.5,49.69,51.38,383100,0.956496047526256,0.982636075156636,0.948100710185112,0.980346437699961,20078287.8817623,0.0,1.0
1999-09-01,51.0,51.63,50.0,50.0,108500,0.973095919087154,0.985116515734702,0.954015606948191,0.954015606948191,5686489.78118302,0.0,1.0
1999-09-02,50.38,50.94,49.69,50.63,165900,0.961266125560997,0.971951100358816,0.948100710185112,0.966036203595738,8694826.31058306,0.0,1.0
1999-09-03,51.5,52.75,50.5,50.63,153800,0.982636075156636,1.00648646533034,0.963555763017672,0.966036203595738,8060664.77738201,0.0,1.0
1999-09-07,52.13,53.0,51.06,51.5,110900,0.994656671804183,1.01125654336508,0.974240737815492,0.982636075156636,5812273.88694191,0.0,1.0
1999-09-08,53.0,53.56,52.13,52.13,161000,1.01125654336508,1.0219415181629,0.994656671804183,0.994656671804183,8438017.09465869,0.0,1.0
1999-09-09,52.75,53.13,51.75,53.06,59400,1.00648646533034,1.01373698394315,0.987406153191377,1.01240136209342,3113156.61753246,0.0,1.0
1999-09-10,53.16,53.5,52.0,53.03,106400,1.01430939330732,1.02079669943456,0.992176231226118,1.01182895272925,5576428.68864397,0.0,1.0
1999-09-13,52.94,53.38,52.38,53.19,41100,1.01011172463674,1.01850706197789,0.999426749838924,1.01488180267148,2154052.81112095,0.0,1.0
1999-09-14,52.69,53.0,52.0,53.0,126400,1.005341646602,1.01125654336508,0.992176231226118,1.01125654336508,6624629.56996807,0.0,1.0
1999-09-15,51.81,53.88,51.75,52.69,217900,0.988550971919715,1.02804721804737,0.987406153191377,1.005341646602,11420148.6020256,0.0,1.0
1999-09-16,51.38,52.38,51.13,51.75,80200,0.980346437699961,0.999426749838924,0.97557635966522,0.987406153191377,4203285.53410947,0.0,1.0
1999-09-17,52.63,53.94,51.25,51.5,314000,1.00419682787367,1.02919203677571,0.977865997121895,0.982636075156636,16456753.8367876,0.0,1.0
1999-09-20,52.91,54.38,52.56,52.75,86500,1.00953931527258,1.03758737411685,1.00286120602394,1.00648646533034,4533468.81172653,0.0,1.0
1999-09-21,51.5,53.5,50.69,52.75,167500,0.982636075156636,1.02079669943456,0.967181022324076,1.00648646533034,8778682.38108899,0.0,1.0
1999-09-22,51.44,51.81,50.81,51.13,150200,0.981491256428298,0.988550971919715,0.969470659780751,0.97557635966522,7871988.61874368,0.0,1.0
1999-09-23,49.5,51.38,49.5,51.38,184000,0.944475450878709,0.980346437699961,0.944475450878709,0.980346437699961,9643448.10818134,0.0,1.0
1999-09-24,46.75,50.0,46.75,49.56,466200,0.892004592496558,0.954015606948191,0.892004592496558,0.945620269607046,24433562.5436638,0.0,1.0
1999-09-27,48.69,49.0,46.81,46.81,368900,0.929020398046148,0.934935294809227,0.893149411224896,0.893149411224896,19334065.2560223,0.0,1.0
1999-09-28,47.94,48.69,45.81,48.69,275100,0.914710163941925,0.929020398046148,0.874069099085932,0.929020398046148,14418003.1226124,0.0,1.0
1999-09-29,46.94,48.0,46.75,47.75,105500,0.895629851802961,0.915854982670263,0.892004592496558,0.911084904635522,5529259.64898441,0.0,1.0
1999-09-30,47.13,47.56,46.75,47.25,251100,0.899255111109365,0.907459645329119,0.892004592496558,0.90154474856604,13160162.0650235,0.0,1.0
1999-10-01,47.22,47.63,46.5,46.88,319700,0.900972339201871,0.908795267178846,0.887234514461817,0.894485033074624,16755491.0879651,0.0,1.0
1999-10-04,49.5,49.94,47.06,47.75,193300,0.944475450878709,0.952870788219853,0.897919489259637,0.911084904635522,10130861.517997,0.0,1.0
1999-10-05,48.63,49.69,48.5,49.38,232700,0.92787557931781,0.948100710185112,0.925395138739745,0.942185813422033,12195817.2542054,0.0,1.0
1999-10-06,47.56,48.94,47.31,48.94,207300,0.907459645329119,0.933790476080889,0.902689567294378,0.933790476080889,10864602.1349239,0.0,1.0
1999-10-07,47.5,47.75,47.06,47.5,209000,0.906314826600781,0.911084904635522,0.897919489259637,0.906314826600781,10953699.2098364,0.0,1.0
1999-10-08,47.5,48.56,47.06,47.38,199900,0.906314826600781,0.926539957468083,0.897919489259637,0.904025189144105,10476767.808834,0.0,1.0
1999-10-11,42.0,46.63,40.06,46.63,1272700,0.80137310983648,0.889714955039883,0.76435730428689,0.889714955039883,66702263.0830565,0.0,1.0
1999-10-12,37.13,41.44,36.25,41.25,1563100,0.708451989719726,0.79068813503866,0.691661315037438,0.787062875732257,81922139.8798818,0.0,1.0
1999-10-13,38.0,39.19,37.13,37.25,757300,0.725051861280625,0.747757432725992,0.708451989719726,0.710741627176402,39690126.3713355,0.0,1.0
1999-10-14,36.56,38.13,35.5,38.06,505100,0.697576211800517,0.72753230185869,0.677351080933215,0.726196680008963,26472313.2578391,0.0,1.0
1999-10-15,35.0,36.19,34.5,36.0,375600,0.667810924863733,0.6905164963091,0.658270768794252,0.686891237002697,19685212.5512658,0.0,1.0
1999-10-18,35.75,36.25,34.75,35.88,412000,0.682121158967956,0.691661315037438,0.663040846828992,0.684601599546022,21592938.1552756,0.0,1.0
1999-10-19,35.75,36.63,34.94,35.94,368800,0.682121158967956,0.698911833650244,0.666666106135396,0.685746418274359,19328824.2516156,0.0,1.0
1999-10-20,35.13,36.13,34.81,36.0,547500,0.670291365441799,0.689371677580763,0.66418566555733,0.686891237002697,28694499.1262461,0.0,1.0
1999-10-21,36.38,36.5,34.25,35.0,373600,0.694141755615504,0.696431393072179,0.653500690759511,0.667810924863733,19580392.4631334,0.0,1.0
1999-10-22,36.44,38.63,36.19,37.38,479800,0.695286574343841,0.737072457928172,0.6905164963091,0.713222067754467,25146339.1429642,0.0,1.0
1999-10-25,37.25,37.63,36.0,36.13,216300,0.710741627176402,0.717992145789208,0.686891237002697,0.689371677580763,11336292.5315197,0.0,1.0
1999-10-26,36.25,38.25,36.25,37.75,325600,0.691661315037438,0.729821939315366,0.691661315037438,0.720281783245884,17064710.3479557,0.0,1.0
1999-10-27,36.25,36.75,36.0,36.75,332600,0.691661315037438,0.70120147110692,0.686891237002697,0.70120147110692,17431580.6564191,0.0,1.0
1999-10-28,36.63,36.88,36.31,36.88,215200,0.698911833650244,0.703681911684985,0.692806133765776,0.703681911684985,11278641.4830469,0.0,1.0
1999-10-29,36.25,37.38,36.25,36.63,164000,0.691661315037438,0.713222067754467,0.691661315037438,0.698911833650244,8595247.22685728,0.0,1.0
1999-11-01,35.75,36.5,35.5,36.25,195700,0.682121158967956,0.696431393072179,0.677351080933215,0.691661315037438,10256645.6237559,0.0,1.0
1999-11-02,35.06,35.94,34.0,35.75,463700,0.668955743592071,0.685746418274359,0.64873061272477,0.682121158967956,24302537.4334983,0.0,1.0
1999-11-03,35.13,36.0,34.88,34.88,275300,0.670291365441799,0.686891237002697,0.665521287407058,0.665521287407058,14428485.1314257,0.0,1.0
1999-11-04,35.94,36.06,35.5,35.75,148200,0.685746418274359,0.688036055731035,0.677351080933215,0.682121158967956,7767168.53061128,0.0,1.0
1999-11-05,36.75,37.0,36.38,36.38,175500,0.70120147110692,0.705971549141661,0.694141755615504,0.694141755615504,9197962.73361862,0.0,1.0
1999-11-08,37.0,37.19,36.5,36.88,187800,0.705971549141661,0.709596808448064,0.696431393072179,0.703681911684985,9842606.27563291,0.0,1.0
1999-11-09,35.69,37.0,35.19,36.88,208800,0.680976340239618,0.705971549141661,0.671436184170137,0.703681911684985,10943217.2010232,0.0,1.0
1999-11-10,35.31,36.44,35.13,35.75,322800,0.673725821626812,0.695286574343841,0.670291365441799,0.682121158967956,16917962.2245703,0.0,1.0
1999-11-11,37.75,38.0,35.38,36.5,802600,0.720281783245884,0.725051861280625,0.67506144347654,0.696431393072179,42064301.3675345,0.0,1.0
1999-11-12,36.88,39.0,36.38,38.88,316400,0.703681911684985,0.744132173419589,0.694141755615504,0.741842535962913,16582537.9425466,0.0,1.0
1999-11-15,37.88,38.13,36.44,36.56,327400,0.722762223823949,0.72753230185869,0.695286574343841,0.697576211800517,17159048.4272748,0.0,1.0
1999-11-16,37.38,38.25,37.0,38.0,373200,0.713222067754467,0.729821939315366,0.705971549141661,0.725051861280625,19559428.4455069,0.0,1.0
1999-11-17,38.44,38.5,36.06,36.63,234400,0.733447198621769,0.734592017350107,0.688036055731035,0.698911833650244,12284914.329118,0.0,1.0
1999-11-18,41.0,41.0,38.0,38.5,449600,0.782292797697516,0.782292797697516,0.725051861280625,0.734592017350107,23563555.8121648,0.0,1.0
1999-11-19,41.94,42.5,40.13,41.0,681500,0.800228291108142,0.810913265905962,0.765692926136618,0.782292797697516,35717445.0311173,0.0,1.0
1999-11-22,41.5,41.69,40.63,41.5,410800,0.791832953766998,0.795458213073401,0.7752330822061,0.791832953766998,21530046.1023962,0.0,1.0
1999-11-23,40.75,42.0,40.13,41.88,380700,0.777522719662775,0.80137310983648,0.765692926136618,0.799083472379804,19952503.7760035,0.0,1.0
1999-11-24,41.0,41.25,40.19,41.0,150800,0.782292797697516,0.787062875732257,0.766837744864955,0.782292797697516,7903434.6451834,0.0,1.0
1999-11-26,41.0,41.06,40.5,41.0,30000,0.782292797697516,0.783437616425854,0.772752641628034,0.782292797697516,1572301.32198609,0.0,1.0
1999-11-29,39.38,41.0,39.25,40.5,121000,0.751382692032395,0.782292797697516,0.74890225145433,0.772752641628034,6341615.33201055,0.0,1.0
1999-11-30,38.5,39.5,37.0,39.41,451700,0.734592017350107,0.753672329489071,0.705971549141661,0.751955101396564,23673616.9047039,0.0,1.0
1999-12-01,39.0,39.06,37.0,37.13,246300,0.744132173419589,0.745276992147927,0.705971549141661,0.708451989719726,12908593.8535058,0.0,1.0
1999-12-02,39.06,39.13,38.63,39.13,92800,0.745276992147927,0.746612613997654,0.737072457928172,0.746612613997654,4863652.08934363,0.0,1.0
1999-12-03,39.06,39.13,38.5,38.63,518800,0.745276992147927,0.746612613997654,0.734592017350107,0.737072457928172,27190330.8615461,0.0,1.0
1999-12-06,38.63,39.56,37.88,38.88,133300,0.737072457928172,0.754817148217408,0.722762223823949,0.741842535962913,6986258.87402485,0.0,1.0
1999-12-07,37.5,38.69,37.38,38.63,219300,0.715511705211143,0.73821727665651,0.713222067754467,0.737072457928172,11493522.6637183,0.0,1.0
1999-12-08,36.5,37.5,36.5,37.38,250200,0.696431393072179,0.715511705211143,0.696431393072179,0.713222067754467,13112993.025364,0.0,1.0
1999-12-09,36.56,37.13,36.06,37.0,121300,0.697576211800517,0.708451989719726,0.688036055731035,0.705971549141661,6357338.34523042,0.0,1.0
1999-12-10,36.0,36.75,35.88,36.63,122900,0.686891237002697,0.70120147110692,0.684601599546022,0.698911833650244,6441194.41573634,0.0,1.0
1999-12-13,37.13,37.69,35.0,35.94,574000,0.708451989719726,0.719136964517546,0.667810924863733,0.685746418274359,30083365.2940005,0.0,1.0
1999-12-14,36.63,37.88,36.5,36.75,193100,0.698911833650244,0.722762223823949,0.696431393072179,0.70120147110692,10120379.5091838,0.0,1.0
1999-12-15,37.94,38.25,36.5,36.88,320100,0.723907042552287,0.729821939315366,0.696431393072179,0.703681911684985,16776455.1055916,0.0,1.0
1999-12-16,37.75,38.13,37.5,37.88,436600,0.720281783245884,0.72753230185869,0.715511705211143,0.722762223823949,22882225.2393042,0.0,1.0
1999-12-17,38.56,39.91,36.89,39.77,1249900,0.735736836078445,0.761495257466046,0.703872714806375,0.758824013766591,65507314.078347,0.0,1.0
1999-12-20,38.75,39.19,38.25,38.69,295900,0.739362095384848,0.747757432725992,0.729821939315366,0.73821727665651,15508132.0391894,0.0,1.0
1999-12-21,39.75,39.75,38.75,38.75,194600,0.758442407523812,0.758442407523812,0.739362095384848,0.739362095384848,10198994.5752831,0.0,1.0
1999-12-22,40.38,40.81,39.31,39.75,206600,0.770463004171359,0.778667538391113,0.750047070182667,0.758442407523812,10827915.1040775,0.0,1.0
1999-12-23,41.81,43.0,40.38,40.41,360300,0.797747850530077,0.820453421975444,0.770463004171359,0.771035413535528,18883338.8770529,0.0,1.0
1999-12-27,43.44,43.69,41.75,42.19,261400,0.828848759316588,0.833618837351329,0.796603031801739,0.804998369142883,13699985.5189054,0.0,1.0
1999-12-28,44.0,45.75,43.13,43.13,267500,0.839533734114408,0.872924280357594,0.822933862553509,0.822933862553509,14019686.7877093,0.0,1.0
1999-12-29,44.88,45.38,43.19,44.06,158500,0.856324408796696,0.865864564866178,0.824078681281847,0.840678552842746,8306991.98449316,0.0,1.0
1999-12-30,44.88,45.56,44.75,44.75,181300,0.856324408796696,0.869299021051191,0.853843968218631,0.853843968218631,9501940.98920259,0.0,1.0
1999-12-31,44.94,46.38,44.08,44.75,156700,0.857469227525034,0.884944877005142,0.841060159085525,0.853843968218631,8212653.905174,0.0,1.0
2000-01-03,42.44,45.0,42.0,44.75,118100,0.809768447177624,0.858614046253371,0.80137310983648,0.853843968218631,6189626.20421857,0.0,1.0
2000-01-04,40.0,42.5,39.94,42.13,105700,0.763212485558552,0.810913265905962,0.762067666830215,0.803853550414545,5539741.65779765,0.0,1.0
2000-01-05,41.56,41.94,39.75,39.94,242000,0.792977772495336,0.800228291108142,0.758442407523812,0.762067666830215,12683230.6640211,0.0,1.0
2000-01-06,41.69,42.38,41.25,41.88,89700,0.795458213073401,0.808623628449286,0.787062875732257,0.799083472379804,4701180.9527384,0.0,1.0
2000-01-07,41.63,42.25,41.5,41.69,299700,0.794313394345064,0.806143187871221,0.791832953766998,0.795458213073401,15707290.206641,0.0,1.0
2000-01-10,40.56,41.75,40.5,41.75,161700,0.773897460356372,0.796603031801739,0.772752641628034,0.796603031801739,8474704.12550502,0.0,1.0
2000-01-11,40.88,41.25,40.5,40.5,296400,0.780003160240841,0.787062875732257,0.772752641628034,0.772752641628034,15534337.0612225,0.0,1.0
2000-01-12,40.09,41.0,39.88,40.63,242000,0.764929713651059,0.782292797697516,0.760922848101877,0.7752330822061,12683230.6640211,0.0,1.0
2000-01-13,46.25,48.69,40.06,40.06,759400,0.882464436427076,0.929020398046148,0.76435730428689,0.76435730428689,39800187.4638745,0.0,1.0
2000-01-14,44.94,46.5,44.88,46.25,315000,0.857469227525034,0.887234514461817,0.856324408796696,0.882464436427076,16509163.8808539,0.0,1.0
2000-01-18,44.44,45.5,44.38,44.88,172200,0.847929071455552,0.868154202322853,0.846784252727214,0.856324408796696,9025009.58820014,0.0,1.0
2000-01-19,47.88,49.94,45.38,45.56,476600,0.913565345213587,0.952870788219853,0.865864564866178,0.869299021051191,24978627.0019523,0.0,1.0
2000-01-20,48.81,50.38,48.25,48.94,597500,0.931310035502824,0.961266125560997,0.920625060705004,0.933790476080889,31315001.3295562,0.0,1.0
2000-01-21,48.97,49.44,48.25,48.75,432800,0.934362885445058,0.943330632150371,0.920625060705004,0.930165216774486,22683067.0718526,0.0,1.0
2000-01-24,46.06,49.0,45.5,48.88,160300,0.878839177120673,0.934935294809227,0.868154202322853,0.932645657352551,8401330.06381233,0.0,1.0
2000-01-25,47.06,47.63,45.88,46.25,177600,0.897919489259637,0.908795267178846,0.87540472093566,0.882464436427076,9308023.82615764,0.0,1.0
2000-01-26,49.13,49.25,47.06,47.13,176400,0.937415735387292,0.939705372843968,0.897919489259637,0.899255111109365,9245131.7732782,0.0,1.0
2000-01-27,49.25,50.13,47.5,48.75,227100,0.939705372843968,0.956496047526256,0.906314826600781,0.930165216774486,11902321.0074347,0.0,1.0
2000-01-28,46.91,49.25,46.75,49.25,246700,0.895057442438792,0.939705372843968,0.892004592496558,0.939705372843968,12929557.8711323,0.0,1.0
2000-01-31,43.75,47.5,43.44,47.5,372500,0.834763656079667,0.906314826600781,0.828848759316588,0.906314826600781,19522741.4146606,0.0,1.0
2000-02-01,45.19,46.88,43.88,43.88,199900,0.862239305559775,0.894485033074624,0.837244096657732,0.837244096657732,10476767.808834,0.0,1.0
2000-02-02,47.84,48.5,45.19,45.25,255500,0.912802132728029,0.925395138739745,0.862239305559775,0.863384124288113,13390766.2589148,0.0,1.0
2000-02-03,48.5,49.75,47.56,47.56,165500,0.925395138739745,0.94924552891345,0.907459645329119,0.907459645329119,8673862.29295658,0.0,1.0
2000-02-04,49.19,49.56,47.81,48.13,63600,0.93856055411563,0.945620269607046,0.91222972336386,0.918335423248328,3333278.80261051,0.0,1.0
2000-02-07,49.06,49.38,48.13,49.13,110600,0.936080113537565,0.942185813422033,0.918335423248328,0.937415735387292,5796550.87372204,0.0,1.0
2000-02-08,49.06,49.63,47.81,49.25,173400,0.936080113537565,0.946955891456774,0.91222972336386,0.939705372843968,9087901.64107958,0.0,1.0
2000-02-09,47.88,49.0,47.88,48.81,131400,0.913565345213587,0.934935294809227,0.913565345213587,0.931310035502824,6886679.79029907,0.0,1.0
2000-02-10,47.06,47.63,46.13,47.63,279500,0.897919489259637,0.908795267178846,0.880174798970401,0.908795267178846,14648607.3165037,0.0,1.0
2000-02-11,46.5,47.06,46.38,46.88,113500,0.887234514461817,0.897919489259637,0.884944877005142,0.894485033074624,5948540.00151403,0.0,1.0
2000-02-14,47.0,47.19,46.38,46.56,102800,0.896774670531299,0.900399929837702,0.884944877005142,0.888379333190155,5387752.53000566,0.0,1.0
2000-02-15,45.94,47.0,45.75,47.0,293600,0.876549539663997,0.896774670531299,0.872924280357594,0.896774670531299,15387588.9378372,0.0,1.0
2000-02-16,44.81,45.69,44.81,45.63,134100,0.854988786946968,0.871779461629256,0.854988786946968,0.870634642900919,7028186.90927782,0.0,1.0
2000-02-17,44.88,45.56,43.38,44.75,129200,0.856324408796696,0.869299021051191,0.82770394058825,0.853843968218631,6771377.69335342,0.0,1.0
2000-02-18,44.19,45.38,44.12,44.88,157300,0.843158993420811,0.865864564866178,0.841823371571083,0.856324408796696,8244099.93161372,0.0,1.0
2000-02-22,42.38,44.13,41.88,44.0,165800,0.808623628449286,0.842014174692473,0.799083472379804,0.839533734114408,8689585.30617645,0.0,1.0
2000-02-23,43.47,43.75,41.81,42.0,136400,0.830947593651874,0.836299913095686,0.799215985520701,0.802847916571859,7135598.01520297,0.08,1.0
2000-02-24,42.13,43.75,42.0,43.75,138100,0.805332922027915,0.836299913095686,0.802847916571859,0.836299913095686,7224531.42155081,0.0,1.0
2000-02-25,42.0,43.31,42.0,42.13,124300,0.802847916571859,0.827889125398267,0.802847916571859,0.805332922027915,6502601.41708013,0.0,1.0
2000-02-28,41.88,42.13,40.42,41.88,213900,0.800554065381654,0.805332922027915,0.772645542567489,0.800554065381654,11189915.0692956,0.0,1.0
2000-02-29,44.19,44.88,41.69,42.19,194200,0.844710700793106,0.857900345136786,0.796922134330495,0.806479847623017,10159333.8310295,0.0,1.0
2000-03-01,45.44,45.81,43.06,43.5,177900,0.868604984024411,0.875677691860878,0.823110268752006,0.831521056449425,9306619.40545901,0.0,1.0
2000-03-02,42.5,45.44,42.5,45.31,206000,0.812405629864381,0.868604984024411,0.812405629864381,0.866119978568355,10776636.2986203,0.0,1.0
2000-03-03,44.38,44.5,42.5,42.88,261200,0.848342631844264,0.850636483034469,0.812405629864381,0.819669491966698,13664356.3165031,0.0,1.0
2000-03-06,43.31,44.13,42.5,44.0,188300,0.827889125398267,0.843563775198003,0.812405629864381,0.841078769741947,9850682.59723402,0.0,1.0
2000-03-07,41.06,43.5,40.88,43.38,147100,0.784879415581917,0.831521056449425,0.781438638796609,0.82922720525922,7695355.33750996,0.0,1.0
2000-03-08,41.13,41.5,40.69,41.13,121000,0.78621749544287,0.793290203279337,0.777806707745451,0.78621749544287,6329965.98122845,0.0,1.0
2000-03-09,41.06,41.5,40.88,41.5,185500,0.784879415581917,0.793290203279337,0.781438638796609,0.793290203279337,9704204.04560229,0.0,1.0
2000-03-10,38.0,41.06,38.0,41.06,347500,0.726386210231682,0.784879415581917,0.726386210231682,0.784879415581917,18179034.5328668,0.0,1.0
2000-03-13,37.75,38.25,36.5,38.13,217500,0.721607353585421,0.731165066877943,0.697713070354115,0.728871215687738,11378244.6356792,0.0,1.0
2000-03-14,35.69,38.5,35.69,38.0,310700,0.68222957482023,0.735943923524204,0.68222957482023,0.726386210231682,16253887.8542783,0.0,1.0
2000-03-15,39.38,39.75,35.81,36.38,727900,0.752765498919043,0.759838206755509,0.684523426010435,0.69541921916391,38079192.0474065,0.0,1.0
2000-03-16,44.06,44.5,40.88,40.88,1045100,0.84222569533705,0.850636483034469,0.781438638796609,0.781438638796609,54673119.3965442,0.0,1.0
2000-03-17,43.69,44.94,41.13,42.0,332700,0.835152987500584,0.859047270731889,0.78621749544287,0.802847916571859,17404790.7599562,0.0,1.0
2000-03-20,43.0,44.44,42.63,44.31,339100,0.821963343156903,0.849489557439367,0.814890635320437,0.847004551983311,17739598.8779716,0.0,1.0
2000-03-21,45.88,46.0,42.5,43.0,297600,0.877015771721831,0.879309622912036,0.812405629864381,0.821963343156903,15568577.4877156,0.0,1.0
2000-03-22,47.13,47.25,45.38,45.88,571600,0.900910054953136,0.903203906143341,0.867458058429308,0.877015771721831,29902550.0402494,0.0,1.0
2000-03-23,45.88,47.13,44.75,46.25,228500,0.877015771721831,0.900910054953136,0.85541533968073,0.884088479558297,11953696.0885182,0.0,1.0
2000-03-24,47.13,47.25,46.0,46.06,51300,0.900910054953136,0.903203906143341,0.879309622912036,0.880456548507139,2683696.3209671,0.0,1.0
2000-03-27,45.0,48.0,45.0,47.75,71000,0.860194196326992,0.917540476082124,0.860194196326992,0.912761619435863,3714277.55923322,0.0,1.0
2000-03-28,46.63,47.5,45.0,45.63,104200,0.891352341660614,0.907982762789602,0.860194196326992,0.87223691507557,5451094.67143805,0.0,1.0
2000-03-29,46.81,47.0,46.5,46.63,132900,0.894793118445922,0.89842504949708,0.888867336204558,0.891352341660614,6952499.82566331,0.0,1.0
2000-03-30,46.88,47.38,46.38,46.88,137500,0.896131198306875,0.905688911599397,0.886573485014353,0.896131198306875,7193143.16048687,0.0,1.0
2000-03-31,47.88,48.63,46.44,46.5,373000,0.915246624891919,0.929583194830702,0.887720410609455,0.888867336204558,19513035.6280844,0.0,1.0
2000-04-03,45.19,48.25,45.0,47.75,208000,0.86382612737815,0.922319332728385,0.860194196326992,0.912761619435863,10881263.8355001,0.0,1.0
2000-04-04,45.5,46.56,44.75,45.56,171600,0.869751909619514,0.890014261799661,0.85541533968073,0.870898835214616,8977042.66428761,0.0,1.0
2000-04-05,44.88,45.5,42.06,45.5,72300,0.857900345136786,0.869751909619514,0.803994842166961,0.869751909619514,3782285.4582051,0.0,1.0
2000-04-06,46.38,47.94,45.0,45.06,153600,0.886573485014353,0.916393550487022,0.860194196326992,0.861341121922094,8035394.83236933,0.0,1.0
2000-04-07,48.31,48.44,46.38,46.66,159700,0.923466258323488,0.925951263779544,0.886573485014353,0.891925804458165,8354508.81985275,0.0,1.0
2000-04-10,50.5,52.44,48.0,48.0,523800,0.965329042544735,1.00241297011972,0.917540476082124,0.917540476082124,27401951.908822,0.0,1.0
2000-04-11,50.97,51.06,49.25,50.75,296400,0.974313293039706,0.97603368143236,0.94143475931343,0.970107899190996,15505800.9655877,0.0,1.0
2000-04-12,56.5,57.75,51.88,51.88,1528000,1.080021602055,1.10391588528631,0.991708331232096,0.991708331232096,79935438.1761741,0.0,1.0
2000-04-13,58.13,58.75,55.0,55.44,973000,1.11117974738862,1.12303131187135,1.05134846217743,1.05975924987485,50901296.6920272,0.0,1.0
2000-04-14,58.13,59.25,55.88,57.5,1273600,1.11117974738862,1.13258902516387,1.06817003757227,1.09913702864004,66626815.4850626,0.0,1.0
2000-04-17,57.81,58.0,55.25,57.25,930500,1.10506281088141,1.10869474193257,1.0561273188237,1.09435817199378,48677961.5333311,0.0,1.0
2000-04-18,56.25,57.84,55.69,57.69,410400,1.07524274540874,1.10563627367896,1.06453810652111,1.1027689596912,21469570.5677368,0.0,1.0
2000-04-19,54.25,56.5,54.0,56.5,346400,1.03701189223865,1.080021602055,1.03223303559239,1.080021602055,18121489.3875829,0.0,1.0
2000-04-20,53.75,54.69,53.5,54.0,253100,1.02745417894613,1.04542267993607,1.02267532229987,1.03223303559239,13240614.7921398,0.0,1.0
2000-04-24,58.0,59.5,52.63,52.75,600400,1.10869474193257,1.13736788181013,1.00604490117088,1.00833875236108,31409186.5713186,0.0,1.0
2000-04-25,57.63,59.13,57.38,58.5,455700,1.1016220340961,1.13029517397367,1.09684317744984,1.11825245522509,23839384.2780645,0.0,1.0
2000-04-26,55.19,58.75,53.5,57.5,155200,1.05498039322859,1.12303131187135,1.02267532229987,1.09913702864004,8119096.8618732,0.0,1.0
2000-04-27,57.38,57.38,53.25,53.75,145500,1.09684317744984,1.09684317744984,1.01789646565361,1.02745417894613,7611653.3080061,0.0,1.0
2000-04-28,58.44,58.88,56.75,56.75,189500,1.11710552962999,1.12551631732741,1.08480045870126,1.08480045870126,9913459.11936187,0.0,1.0
2000-05-01,62.44,63.88,58.5,58.63,1150900,1.19356723597016,1.22109345025263,1.11825245522509,1.12073746068114,60207916.0974863,0.0,1.0
2000-05-02,62.75,63.75,62.0,62.38,467300,1.19949301821153,1.21860844479657,1.18515644827274,1.19242031037506,24446223.9919673,0.0,1.0
2000-05-03,63.31,64.13,61.25,61.63,722400,1.21019765709915,1.22587230689889,1.17081987833396,1.17808374043628,37791466.3209871,0.0,1.0
2000-05-04,65.13,65.69,61.88,62.25,516100,1.24498773348393,1.25569237237156,1.18286259708254,1.18993530491901,26999135.8918348,0.0,1.0
2000-05-05,65.88,66.0,64.13,64.13,286700,1.25932430342272,1.26161815461292,1.22587230689889,1.22587230689889,14998357.4117206,0.0,1.0
2000-05-08,66.06,66.88,65.38,65.75,161300,1.26276508020802,1.27843973000776,1.24976659013019,1.25683929796666,8438210.84935662,0.0,1.0
2000-05-09,67.31,67.56,66.13,67.0,636500,1.28665936343933,1.29143822008559,1.26410316006898,1.28073358119797,33297713.6119992,0.0,1.0
2000-05-10,65.13,67.19,64.5,66.75,427800,1.24498773348393,1.28436551224912,1.23294501473535,1.2759547245517,22379830.1385912,0.0,1.0
2000-05-11,67.06,68.75,63.06,64.0,415800,1.28188050679307,1.31418557772179,1.20541880045289,1.22338730144283,21752064.9173123,0.0,1.0
2000-05-12,69.38,71.5,67.25,67.88,1071300,1.32622829647037,1.36675300083066,1.28551243784423,1.2975551565928,56043740.1296697,0.0,1.0
2000-05-15,70.81,71.75,68.38,68.81,679200,1.35356335648698,1.37153185747693,1.30711286988533,1.3153325033169,35531511.5243832,0.0,1.0
2000-05-16,71.13,73.31,70.25,70.25,565200,1.3596802929942,1.40135192294959,1.34285871759936,1.34285871759936,29567741.922234,0.0,1.0
2000-05-17,70.38,70.75,68.88,70.38,217900,1.34534372305541,1.35241643089188,1.31667058317785,1.34534372305541,11399170.1430552,0.0,1.0
2000-05-18,69.5,71.0,69.0,70.88,163800,1.32852214766058,1.35719528753814,1.31896443436805,1.35490143634794,8568995.27045633,0.0,1.0
2000-05-19,66.88,69.0,65.75,68.5,100300,1.27843973000776,1.31896443436805,1.25683929796666,1.30940672107553,5247070.97452242,0.0,1.0
2000-05-22,65.5,66.5,61.0,66.19,217200,1.2520604413204,1.27117586790544,1.1660410216877,1.26525008566408,11362550.5051473,0.0,1.0
2000-05-23,62.13,67.84,62.13,65.0,365300,1.1876414537288,1.2967905395294,1.1876414537288,1.24250272802788,19110219.6110971,0.0,1.0
2000-05-24,63.88,64.38,60.0,62.13,288900,1.22109345025263,1.23065116354515,1.14692559510266,1.1876414537288,15113447.7022884,0.0,1.0
2000-05-25,63.13,67.0,62.64,64.25,676300,1.20675688031384,1.28073358119797,1.19739032128717,1.22816615808909,35379801.5959075,0.0,1.0
2000-05-26,59.38,62.81,59.0,62.5,265600,1.13507403061993,1.20063994380663,1.12781016851761,1.19471416156527,13894536.8976386,0.0,1.0
2000-05-30,62.94,65.0,59.38,59.63,357500,1.20312494926269,1.24250272802788,1.13507403061993,1.13985288726619,18702172.2172658,0.0,1.0
2000-05-31,63.38,64.13,62.19,62.44,154700,1.21153573696011,1.22587230689889,1.1887883793239,1.19356723597016,8092939.9776532,0.0,1.0
2000-06-01,65.38,66.13,63.13,63.13,300900,1.24976659013019,1.26410316006898,1.20675688031384,1.20675688031384,15741212.9235673,0.0,1.0
2000-06-02,65.5,66.75,65.5,66.25,105700,1.2520604413204,1.2759547245517,1.2520604413204,1.26639701125918,5529565.3240979,0.0,1.0
2000-06-05,63.94,66.0,62.75,65.63,212100,1.22224037584773,1.26161815461292,1.19949301821153,1.25454544677645,11095750.2861037,0.0,1.0
2000-06-06,61.56,65.0,61.25,65.0,221900,1.17674566057532,1.24250272802788,1.17081987833396,1.24250272802788,11608425.2168149,0.0,1.0
2000-06-07,59.75,63.5,59.63,61.59,720000,1.14214673845639,1.21382958815031,1.13985288726619,1.17731912337288,37665913.2767314,0.0,1.0
2000-06-08,58.25,59.75,57.5,59.56,462900,1.11347359857883,1.14214673845639,1.09913702864004,1.13851480740524,24216043.4108318,0.0,1.0
2000-06-09,55.75,58.75,54.75,58.25,367400,1.06568503211622,1.12303131187135,1.04656960553117,1.11347359857883,19220078.5248209,0.0,1.0
2000-06-12,47.63,55.88,45.25,55.88,2338600,0.910467768245658,1.06817003757227,0.864973052973253,1.06817003757227,122340978.873561,0.0,1.0
2000-06-13,55.19,55.38,48.25,48.38,1571200,1.05498039322859,1.05861232427975,0.922319332728385,0.924804338184441,82195392.9727782,0.0,1.0
2000-06-14,52.94,55.69,51.5,54.5,461300,1.01197068341224,1.06453810652111,0.984444469129779,1.04179074888491,24132341.381328,0.0,1.0
2000-06-15,54.0,54.13,51.25,52.56,450500,1.03223303559239,1.03471804104845,0.979665612483518,1.00470682130993,23567352.682177,0.0,1.0
2000-06-16,52.44,54.06,52.31,53.91,163700,1.00241297011972,1.03337996118749,0.999927964663665,1.03051264719974,8563763.89361238,0.0,1.0
2000-06-19,51.19,53.19,48.5,52.69,470600,0.978518686888415,1.0167495400585,0.927098189374646,1.00719182676598,24618859.4278191,0.0,1.0
2000-06-20,50.75,51.75,50.0,51.56,115500,0.970107899190996,0.98922332577604,0.955771329252213,0.985591394724882,6042240.25480897,0.0,1.0
2000-06-21,49.94,51.0,49.75,51.0,98500,0.95462440365711,0.974886755837257,0.950992472605952,0.974886755837257,5152906.19133059,0.0,1.0
2000-06-22,49.0,50.5,49.0,50.25,222500,0.936655902667169,0.965329042544735,0.936655902667169,0.960550185898474,11639813.4778787,0.0,1.0
2000-06-23,49.38,50.13,47.5,48.94,184000,0.943919764769485,0.958256334708269,0.907982762789602,0.935508977072066,9625733.39294244,0.0,1.0
2000-06-26,51.13,51.88,49.0,49.13,317900,0.977371761293313,0.991708331232096,0.936655902667169,0.939140908123224,16630546.9870456,0.0,1.0
2000-06-27,53.63,54.5,51.0,51.06,348200,1.02516032775592,1.04179074888491,0.974886755837257,0.97603368143236,18215654.1707748,0.0,1.0
2000-06-28,54.94,55.06,53.19,53.63,261500,1.05020153658233,1.05249538777254,1.0167495400585,1.02516032775592,13680050.447035,0.0,1.0
2000-06-29,54.56,54.94,54.0,54.63,442900,1.04293767448001,1.05020153658233,1.03223303559239,1.04427575434097,23169768.0420338,0.0,1.0
2000-06-30,50.63,54.81,50.13,54.5,293400,0.967814048000791,1.04771653112628,0.958256334708269,1.04179074888491,15348859.660268,0.0,1.0
2000-07-03,53.0,54.0,51.06,51.38,53200,1.01311760900735,1.03223303559239,0.97603368143236,0.982150617939574,2783092.48100291,0.0,1.0
2000-07-05,51.5,53.38,51.5,53.0,158300,0.984444469129779,1.02038147110966,0.984444469129779,1.01311760900735,8281269.54403689,0.0,1.0
2000-07-06,53.13,54.25,52.25,52.25,162700,1.0156026144634,1.03701189223865,0.998781039068562,0.998781039068562,8511450.12517248,0.0,1.0
2000-07-07,56.94,57.5,53.25,53.28,225900,1.08843238975242,1.09913702864004,1.01789646565361,1.01846992845116,11817680.2905744,0.0,1.0
2000-07-10,58.69,59.75,56.0,56.06,205200,1.12188438627625,1.14214673845639,1.07046388876248,1.07161081435758,10734785.2838684,0.0,1.0
2000-07-11,59.75,60.44,58.0,58.31,120800,1.14214673845639,1.15533638280007,1.10869474193257,1.11462052417393,6319503.22754049,0.0,1.0
2000-07-12,63.13,63.5,59.63,59.63,368800,1.20675688031384,1.21382958815031,1.13985288726619,1.13985288726619,19293317.8006369,0.0,1.0
2000-07-13,63.69,64.25,62.81,63.5,204400,1.21746151920147,1.22816615808909,1.20063994380663,1.21382958815031,10692934.2691165,0.0,1.0
2000-07-14,63.56,64.0,62.63,64.0,110400,1.21497651374541,1.22338730144283,1.19719916702132,1.22338730144283,5775440.03576547,0.0,1.0
2000-07-17,65.88,66.0,63.0,63.0,269200,1.25932430342272,1.26161815461292,1.20427187485779,1.20427187485779,14082866.4640222,0.0,1.0
2000-07-18,64.56,65.88,64.25,65.25,152800,1.23409194033046,1.25932430342272,1.22816615808909,1.24728158467414,7993543.81761739,0.0,1.0
2000-07-19,64.5,64.75,64.13,64.13,46800,1.23294501473535,1.23772387138162,1.22587230689889,1.22587230689889,2448284.36298754,0.0,1.0
2000-07-20,64.94,65.25,64.0,64.5,40500,1.24135580243277,1.24728158467414,1.22338730144283,1.23294501473535,2118707.62181614,0.0,1.0
2000-07-21,65.5,65.63,64.0,64.0,60400,1.2520604413204,1.25454544677645,1.22338730144283,1.22338730144283,3159751.61377023,0.0,1.0
2000-07-24,61.69,65.5,61.5,64.5,149700,1.17923066603138,1.2520604413204,1.17559873498022,1.23294501473535,7831371.13545371,0.0,1.0
2000-07-25,62.0,62.75,61.0,62.0,69500,1.18515644827274,1.19949301821153,1.1660410216877,1.18515644827274,3635806.90657338,0.0,1.0
2000-07-26,62.0,62.0,61.13,61.38,82100,1.18515644827274,1.18515644827274,1.16852602714376,1.17330488379002,4294960.38891617,0.0,1.0
2000-07-27,62.19,62.25,61.0,62.0,142800,1.1887883793239,1.18993530491901,1.1660410216877,1.18515644827274,7470406.13321838,0.0,1.0
2000-07-28,60.88,62.25,60.0,62.25,138400,1.16374717049749,1.18993530491901,1.14692559510266,1.18993530491901,7240225.55208281,0.0,1.0
2000-07-31,61.75,62.86,60.5,60.5,133100,1.18037759162648,1.20159571513588,1.15648330839518,1.15648330839518,6962962.57935131,0.0,1.0
2000-08-01,61.25,61.88,61.0,61.5,149600,1.17081987833396,1.18286259708254,1.1660410216877,1.17559873498022,7826139.75860972,0.0,1.0
2000-08-02,62.56,63.0,61.13,61.13,107200,1.19586108716037,1.20427187485779,1.16852602714376,1.16852602714376,5608035.97675776,0.0,1.0
2000-08-03,63.5,63.75,62.0,62.0,105700,1.21382958815031,1.21860844479657,1.18515644827274,1.18515644827274,5529565.32409791,0.0,1.0
2000-08-04,66.09,66.19,62.63,62.75,169600,1.26333854300558,1.26525008566408,1.19719916702132,1.19949301821153,8872415.12740777,0.0,1.0
2000-08-07,66.5,67.0,65.25,65.5,109900,1.27117586790544,1.28073358119797,1.24728158467414,1.2520604413204,5749283.15154552,0.0,1.0
2000-08-08,67.31,67.94,66.06,66.38,80800,1.28665936343933,1.29870208218791,1.26276508020802,1.26888201671524,4226952.48994428,0.0,1.0
2000-08-09,65.88,67.38,65.81,67.38,67500,1.25932430342272,1.28799744330028,1.25798622356176,1.28799744330028,3531179.36969354,0.0,1.0
2000-08-10,64.81,66.5,64.25,65.75,96600,1.23887079697672,1.27117586790544,1.22816615808909,1.25683929796666,5053510.03129477,0.0,1.0
2000-08-11,65.75,66.56,64.25,64.25,155200,1.25683929796666,1.27232279350055,1.22816615808909,1.22816615808909,8119096.86187318,0.0,1.0
2000-08-14,65.75,66.5,64.63,65.63,124900,1.25683929796666,1.27117586790544,1.23543002019141,1.25454544677645,6533989.67814407,0.0,1.0
2000-08-15,64.81,66.0,64.5,65.94,153300,1.23887079697672,1.26161815461292,1.23294501473535,1.26047122901782,8019700.70183735,0.0,1.0
2000-08-16,65.25,65.25,64.63,64.63,127100,1.24728158467414,1.24728158467414,1.23543002019141,1.23543002019141,6649079.96871185,0.0,1.0
2000-08-17,67.06,67.75,65.25,65.25,172500,1.28188050679307,1.29507015113675,1.24728158467414,1.24728158467414,9024125.05588351,0.0,1.0
2000-08-18,67.44,68.5,66.5,66.63,124200,1.28914436889538,1.30940672107553,1.27117586790544,1.2736608733615,6497370.04023616,0.0,1.0
2000-08-21,66.06,67.31,65.63,67.19,195400,1.26276508020802,1.28665936343933,1.25454544677645,1.28436551224912,10222110.3531574,0.0,1.0
2000-08-22,66.0,67.5,65.06,66.0,141200,1.26161815461292,1.29029129449049,1.24364965362298,1.26161815461292,7386704.10371452,0.0,1.0
2000-08-23,65.5,66.47,65.13,65.63,172200,1.2520604413204,1.27060240510789,1.24498773348393,1.25454544677645,9008430.92535155,0.0,1.0
2000-08-24,66.19,66.38,65.0,65.63,86300,1.26525008566408,1.26888201671524,1.24250272802788,1.25454544677645,4514678.21636376,0.0,1.0
2000-08-25,66.56,66.75,65.38,66.0,68900,1.27232279350055,1.2759547245517,1.24976659013019,1.26161815461292,3604418.64550941,0.0,1.0
2000-08-28,66.63,67.13,66.56,66.75,29900,1.2736608733615,1.28321858665402,1.27232279350055,1.2759547245517,1564181.67635314,0.0,1.0
2000-08-29,66.88,67.13,66.0,66.94,113200,1.27843973000776,1.28321858665402,1.26161815461292,1.27958665560286,5921918.58739719,0.0,1.0
2000-08-30,68.19,68.75,66.44,66.63,119900,1.30348093883417,1.31418557772179,1.27002894231034,1.2736608733615,6272420.83594454,0.0,1.0
2000-08-31,63.88,68.88,63.88,68.75,145100,1.22109345025263,1.31667058317785,1.22109345025263,1.31418557772179,7590727.80063013,0.0,1.0
2000-09-01,65.19,65.5,63.63,64.03,383600,1.24613465907904,1.2520604413204,1.21631459360637,1.22396076424038,20067561.5735473,0.0,1.0
2000-09-05,63.69,65.5,63.69,65.5,66400,1.21746151920147,1.2520604413204,1.21746151920147,1.2520604413204,3473634.22440966,0.0,1.0
2000-09-06,62.06,64.38,62.0,63.75,182600,1.18630337386785,1.23065116354515,1.18515644827274,1.21860844479657,9552494.11712654,0.0,1.0
2000-09-07,61.13,63.0,59.88,62.44,168600,1.16852602714376,1.20427187485779,1.14463174391245,1.19356723597016,8820101.35896787,0.0,1.0
2000-09-08,60.38,61.5,60.0,61.19,212400,1.15418945720497,1.17559873498022,1.14692559510266,1.16967295273886,11111444.4166357,0.0,1.0
2000-09-11,60.95,63.0,60.5,61.0,211700,1.16508525035845,1.20427187485779,1.15648330839518,1.1660410216877,11074824.7787278,0.0,1.0
2000-09-12,61.81,61.94,60.44,61.0,31700,1.18152451722159,1.18400952267764,1.15533638280007,1.1660410216877,1658346.45954497,0.0,1.0
2000-09-13,60.06,61.81,60.0,61.81,178900,1.14807252069776,1.18152451722159,1.14692559510266,1.18152451722159,9358933.1738989,0.0,1.0
2000-09-14,59.81,60.5,59.5,60.06,217500,1.1432936640515,1.15648330839518,1.13736788181013,1.14807252069776,11378244.6356792,0.0,1.0
2000-09-15,57.69,59.81,57.5,59.0,370500,1.1027689596912,1.1432936640515,1.09913702864004,1.12781016851761,19382251.2069847,0.0,1.0
2000-09-18,56.88,57.63,56.56,57.63,148900,1.08728546415732,1.1016220340961,1.0811685276501,1.1016220340961,7789520.12070176,0.0,1.0
2000-09-19,56.56,57.63,54.5,57.0,93200,1.0811685276501,1.1016220340961,1.04179074888491,1.08957931534752,4875643.21859912,0.0,1.0
2000-09-20,55.5,58.5,54.69,56.5,175700,1.06090617546996,1.11825245522509,1.04542267993607,1.080021602055,9191529.11489119,0.0,1.0
2000-09-21,54.81,56.13,54.38,55.19,166600,1.04771653112628,1.07294889421853,1.03949689769471,1.05498039322859,8715473.82208806,0.0,1.0
2000-09-22,56.5,56.5,54.13,54.19,82700,1.080021602055,1.080021602055,1.03471804104845,1.03586496664355,4326348.64998011,0.0,1.0
2000-09-25,56.63,59.0,56.38,56.38,176800,1.08250660751106,1.12781016851761,1.0777277508648,1.0777277508648,9249074.26017509,0.0,1.0
2000-09-26,58.63,59.13,56.13,56.56,208000,1.12073746068114,1.13029517397367,1.07294889421853,1.0811685276501,10881263.8355002,0.0,1.0
2000-09-27,58.25,59.0,57.5,58.88,119700,1.11347359857883,1.12781016851761,1.09913702864004,1.12551631732741,6261958.08225656,0.0,1.0
2000-09-28,59.0,59.13,57.25,58.25,54700,1.12781016851761,1.13029517397367,1.09435817199378,1.11347359857883,2861563.13366278,0.0,1.0
2000-09-29,57.63,59.0,57.0,59.0,89700,1.1016220340961,1.12781016851761,1.08957931534752,1.12781016851761,4692545.02905944,0.0,1.0
2000-10-02,56.56,58.13,56.5,57.25,133500,1.0811685276501,1.11117974738862,1.080021602055,1.09435817199378,6983888.08672727,0.0,1.0
2000-10-03,53.69,57.13,53.63,56.25,218300,1.02630725335103,1.09206432080358,1.02516032775592,1.07524274540874,11420095.6504311,0.0,1.0
2000-10-04,55.19,55.94,50.81,53.0,288500,1.05498039322859,1.06931696316738,0.971254824786099,1.01311760900735,15092522.1949125,0.0,1.0
2000-10-05,56.05,56.25,54.5,55.5,100100,1.07141966009173,1.07524274540874,1.04179074888491,1.06090617546996,5236608.22083444,0.0,1.0
2000-10-06,55.5,59.0,55.0,57.0,201700,1.06090617546996,1.12781016851761,1.05134846217743,1.08957931534752,10551687.0943287,0.0,1.0
2000-10-09,56.13,56.5,55.13,56.0,105700,1.07294889421853,1.080021602055,1.05383346763349,1.07046388876248,5529565.32409793,0.0,1.0
2000-10-10,57.69,58.06,55.5,56.0,249400,1.1027689596912,1.10984166752767,1.06090617546996,1.07046388876248,13047053.8489122,0.0,1.0
2000-10-11,52.13,55.25,52.0,55.25,747900,0.996487187878357,1.0561273188237,0.994002182422301,1.0561273188237,39125467.4162046,0.0,1.0
2000-10-12,46.38,52.0,45.13,51.88,1680600,0.886573485014353,0.994002182422301,0.862679201783047,0.991708331232096,87918519.2401035,0.0,1.0
2000-10-13,47.63,48.5,46.38,46.38,662100,0.910467768245658,0.927098189374646,0.886573485014353,0.886573485014353,34636946.0840608,0.0,1.0
2000-10-16,49.44,50.63,47.13,47.75,676400,0.945066690364588,0.967814048000791,0.900910054953136,0.912761619435863,35385032.9727514,0.0,1.0
2000-10-17,49.06,50.88,48.75,50.44,480900,0.937802828262271,0.972592904647052,0.931877046020908,0.964182116949632,25157691.2427501,0.0,1.0
2000-10-18,49.81,50.25,47.69,47.69,403500,0.952139398201055,0.960550185898474,0.911614693840761,0.911614693840761,21108605.5655015,0.0,1.0
2000-10-19,50.25,50.88,49.56,49.81,171400,0.960550185898474,0.972592904647052,0.947360541554793,0.952139398201055,8966579.91059963,0.0,1.0
2000-10-20,50.44,50.88,50.38,50.48,62800,0.964182116949632,0.972592904647052,0.96303519135453,0.964946734013034,3285304.658026,0.0,1.0
2000-10-23,51.0,51.75,50.38,50.63,134400,0.974886755837257,0.98922332577604,0.96303519135453,0.967814048000791,7030970.47832317,0.0,1.0
2000-10-24,49.38,51.5,49.06,51.5,364300,0.943919764769485,0.984444469129779,0.937802828262271,0.984444469129779,19057905.8426572,0.0,1.0
2000-10-25,49.5,50.38,49.0,49.03,210800,0.946213615959691,0.96303519135453,0.936655902667169,0.93722936546472,11027742.3871319,0.0,1.0
2000-10-26,51.13,52.0,50.25,51.25,191900,0.977371761293313,0.994002182422301,0.960550185898474,0.979665612483518,10039012.1636177,0.0,1.0
2000-10-27,52.75,52.88,51.13,51.13,70200,1.00833875236108,1.01082375781714,0.977371761293313,0.977371761293313,3672426.54448131,0.0,1.0
2000-10-30,54.75,55.38,51.63,52.48,366700,1.04656960553117,1.05861232427975,0.986929474585835,1.00317758718312,19183458.886913,0.0,1.0
2000-10-31,57.44,59.13,54.75,55.44,359800,1.09799010304494,1.13029517397367,1.04656960553117,1.05975924987485,18822493.8846777,0.0,1.0
2000-11-01,56.69,58.94,55.88,57.19,211900,1.08365353310616,1.12666324292251,1.06817003757227,1.09321124639868,11085287.5324158,0.0,1.0
2000-11-02,57.75,58.0,55.88,58.0,123100,1.10391588528631,1.10869474193257,1.06817003757227,1.10869474193257,6439824.89495222,0.0,1.0
2000-11-03,57.0,58.25,57.0,58.25,131800,1.08957931534752,1.11347359857883,1.08957931534752,1.11347359857883,6894954.68037943,0.0,1.0
2000-11-06,57.19,58.13,56.5,57.06,93600,1.09321124639868,1.11117974738862,1.080021602055,1.09072624094263,4896568.72597507,0.0,1.0
2000-11-07,58.13,58.5,57.0,57.25,91500,1.11117974738862,1.11825245522509,1.08957931534752,1.09435817199378,4786709.81225127,0.0,1.0
2000-11-08,58.05,58.56,57.44,57.88,108300,1.10965051326182,1.11939938082019,1.09799010304494,1.10640089074236,5665581.12204165,0.0,1.0
2000-11-09,55.06,58.19,54.13,58.0,141800,1.05249538777254,1.11232667298373,1.03471804104845,1.10869474193257,7418092.36477844,0.0,1.0
2000-11-10,52.19,55.63,52.13,55.0,122000,0.99763411347346,1.06339118092601,0.996487187878357,1.05134846217743,6382279.74966835,0.0,1.0
2000-11-13,53.81,54.25,51.81,53.0,91900,1.02860110454123,1.03701189223865,0.990370251371143,1.01311760900735,4807635.31962723,0.0,1.0
2000-11-14,56.0,57.0,54.0,54.06,124700,1.07046388876248,1.08957931534752,1.03223303559239,1.03337996118749,6523526.92445608,0.0,1.0
2000-11-15,54.63,56.5,54.5,55.88,117300,1.04427575434097,1.080021602055,1.04179074888491,1.06817003757227,6136405.03800079,0.0,1.0
2000-11-16,53.81,55.38,53.13,54.5,107700,1.02860110454123,1.05861232427975,1.0156026144634,1.04179074888491,5634192.86097772,0.0,1.0
2000-11-17,53.97,55.56,53.88,54.52,38300,1.03165957279484,1.06205310106506,1.02993918440218,1.04217305741661,2003617.33124834,0.0,1.0
2000-11-20,54.56,55.98,52.69,53.84,96400,1.04293767448001,1.07008158023078,1.00719182676598,1.02917456733878,5043047.27760682,0.0,1.0
2000-11-21,55.75,56.0,54.75,54.75,107100,1.06568503211622,1.07046388876248,1.04656960553117,1.04656960553117,5602804.59991376,0.0,1.0
2000-11-22,56.5,56.86,53.88,55.75,147600,1.080021602055,1.08690315562562,1.02993918440218,1.06568503211622,7721512.22172991,0.0,1.0
2000-11-24,57.0,57.25,54.5,56.22,91300,1.08957931534752,1.09435817199378,1.04179074888491,1.07466928261119,4776247.05856329,0.0,1.0
2000-11-27,59.69,60.0,57.44,58.0,287600,1.14099981286129,1.14692559510266,1.09799010304494,1.10869474193257,15045439.8033166,0.0,1.0
2000-11-28,60.0,60.25,59.0,59.94,303900,1.14692559510266,1.15170445174892,1.12781016851761,1.14577866950755,15898154.2288869,0.0,1.0
2000-11-29,62.69,62.75,59.63,60.05,310700,1.19834609261642,1.19949301821153,1.13985288726619,1.14788136643191,16253887.8542784,0.0,1.0
2000-11-30,61.63,62.75,59.56,62.27,306700,1.17808374043628,1.19949301821153,1.13851480740524,1.19031761345071,16044632.7805187,0.0,1.0
2000-12-01,58.69,61.63,56.31,61.56,152300,1.12188438627625,1.17808374043628,1.07638967100384,1.17674566057532,7967386.93339744,0.0,1.0
2000-12-04,60.81,62.06,58.63,58.63,244900,1.16240909063654,1.18630337386785,1.12073746068114,1.12073746068114,12811641.8909326,0.0,1.0
2000-12-05,58.55,60.88,58.5,60.75,459800,1.11920822655434,1.16374717049749,1.11825245522509,1.16126216504144,24053870.7286681,0.0,1.0
2000-12-06,57.25,59.0,56.88,58.56,199800,1.09435817199378,1.12781016851761,1.08728546415732,1.11939938082019,10452290.934293,0.0,1.0
2000-12-07,55.94,57.63,55.75,57.19,167100,1.06931696316738,1.1016220340961,1.06568503211622,1.09321124639868,8741630.70630801,0.0,1.0
2000-12-08,57.88,59.0,55.69,55.94,425300,1.10640089074236,1.12781016851761,1.06453810652111,1.06931696316738,22249045.7174914,0.0,1.0
2000-12-11,57.63,57.88,56.5,57.88,261700,1.1016220340961,1.10640089074236,1.080021602055,1.10640089074236,13690513.200723,0.0,1.0
2000-12-12,58.13,59.25,56.75,57.0,277400,1.11117974738862,1.13258902516387,1.08480045870126,1.08957931534752,14511839.3652295,0.0,1.0
2000-12-13,58.13,59.0,57.75,58.53,349900,1.11117974738862,1.12781016851761,1.10391588528631,1.11882591802264,18304587.5771226,0.0,1.0
2000-12-14,57.94,58.5,57.5,57.56,445300,1.10754781633746,1.11825245522509,1.09913702864004,1.10028395423515,23295321.0862896,0.0,1.0
2000-12-15,54.88,56.75,53.0,56.75,749900,1.04905461098723,1.08480045870126,1.01311760900735,1.08480045870126,39230094.9530843,0.0,1.0
2000-12-18,52.88,54.88,52.5,54.5,358300,1.01082375781714,1.04905461098723,1.00355989571482,1.04179074888491,18744023.2320178,0.0,1.0
2000-12-19,50.81,54.0,50.25,52.89,634400,0.971254824786099,1.03223303559239,0.960550185898474,1.01101491208299,33187854.6982754,0.0,1.0
2000-12-20,48.81,51.0,48.25,48.38,465900,0.93302397161601,0.974886755837257,0.922319332728385,0.924804338184441,24372984.7161515,0.0,1.0
2000-12-21,52.25,53.94,48.5,48.5,347400,0.998781039068562,1.03108610999729,0.927098189374646,0.927098189374646,18173803.1560228,0.0,1.0
2000-12-22,51.75,54.38,51.63,52.94,439200,0.98922332577604,1.03949689769471,0.986929474585835,1.01197068341224,22976207.0988061,0.0,1.0
2000-12-26,51.06,52.12,50.25,51.5,162300,0.97603368143236,0.996296033612507,0.960550185898474,0.984444469129779,8490524.6177965,0.0,1.0
2000-12-27,53.0,53.38,50.38,52.06,212400,1.01311760900735,1.02038147110966,0.96303519135453,0.995149108017404,11111444.4166357,0.0,1.0
2000-12-28,54.31,55.0,52.63,53.25,220700,1.03815881783375,1.05134846217743,1.00604490117088,1.01789646565361,11545648.694687,0.0,1.0
2000-12-29,54.88,55.75,54.36,54.38,328700,1.04905461098723,1.06568503211622,1.03911458916301,1.03949689769471,17195535.6861966,0.0,1.0
2001-01-02,52.06,54.88,51.44,54.88,244500,0.995149108017404,1.04905461098723,0.983297543534677,1.04905461098723,12790716.3835567,0.0,1.0
2001-01-03,52.19,53.0,48.5,51.08,756400,0.99763411347346,1.01311760900735,0.927098189374646,0.976415989964061,39570134.4479438,0.0,1.0
2001-01-04,48.56,51.5,48.5,51.38,585500,0.928245114969749,0.984444469129779,0.927098189374646,0.982150617939574,30629711.4215641,0.0,1.0
2001-01-05,48.94,49.75,48.38,48.81,531300,0.935508977072066,0.950992472605952,0.924804338184441,0.93302397161601,27794305.1721213,0.0,1.0
2001-01-08,48.94,49.5,47.44,48.75,347300,0.935508977072066,0.946213615959691,0.9068358371945,0.931877046020908,18168571.7791788,0.0,1.0
2001-01-09,47.31,50.0,47.0,48.88,237600,0.904350831738444,0.955771329252213,0.89842504949708,0.934362051476963,12429751.3813213,0.0,1.0
2001-01-10,48.56,49.88,47.0,47.06,197000,0.928245114969749,0.953477478062008,0.89842504949708,0.899571975092183,10305812.3826612,0.0,1.0
2001-01-11,49.83,50.5,48.56,49.0,220900,0.952521706732755,0.965329042544735,0.928245114969749,0.936655902667169,11556111.4483749,0.0,1.0
2001-01-12,49.19,52.13,48.94,49.44,285500,0.940287833718327,0.996487187878357,0.935508977072066,0.945066690364588,14935580.8895927,0.0,1.0
2001-01-16,48.44,48.5,46.94,48.19,555100,0.925951263779544,0.927098189374646,0.897278123901977,0.921172407133283,29039372.860991,0.0,1.0
2001-01-17,48.56,51.13,47.19,47.25,443400,0.928245114969749,0.977371761293313,0.902056980548238,0.903203906143341,23195924.9262537,0.0,1.0
2001-01-18,50.63,51.75,48.0,48.69,262300,0.967814048000791,0.98922332577604,0.917540476082124,0.930730120425805,13721901.461787,0.0,1.0
2001-01-19,50.5,51.06,49.5,50.62,202000,0.965329042544735,0.97603368143236,0.946213615959691,0.96762289373494,10567381.2248607,0.0,1.0
2001-01-22,49.31,51.0,48.88,50.5,173800,0.942581684908532,0.974886755837257,0.934362051476963,0.965329042544735,9092132.95485541,0.0,1.0
2001-01-23,51.58,51.75,49.33,49.38,222200,0.985973703256583,0.98922332577604,0.942963993440233,0.943919764769485,11624119.3473468,0.0,1.0
2001-01-24,50.69,52.56,50.5,51.69,157100,0.968960973595893,1.00470682130993,0.965329042544735,0.988076400180938,8218493.021909,0.0,1.0
2001-01-25,52.38,53.38,50.63,50.75,147500,1.00126604452462,1.02038147110966,0.967814048000791,0.970107899190996,7716280.8448859,0.0,1.0
2001-01-26,51.81,52.63,51.13,51.88,100500,0.990370251371143,1.00604490117088,0.977371761293313,0.991708331232096,5257533.7282104,0.0,1.0
2001-01-29,54.44,54.63,51.69,51.69,147300,1.04064382328981,1.04427575434097,0.988076400180938,0.988076400180938,7705818.09119793,0.0,1.0
2001-01-30,56.94,57.88,53.88,54.16,427800,1.08843238975242,1.10640089074236,1.02993918440218,1.035291503846,22379830.1385912,0.0,1.0
2001-01-31,56.56,58.13,55.75,57.56,129700,1.0811685276501,1.11117974738862,1.06568503211622,1.10028395423515,6785095.76665564,0.0,1.0
2001-02-01,56.81,56.88,55.63,56.25,80300,1.08594738429636,1.08728546415732,1.06339118092601,1.07524274540874,4200795.60572435,0.0,1.0
2001-02-02,57.44,58.0,56.0,56.0,88400,1.09799010304494,1.10869474193257,1.07046388876248,1.07046388876248,4624537.13008757,0.0,1.0
2001-02-05,58.0,58.94,57.19,57.44,157000,1.10869474193257,1.12666324292251,1.09321124639868,1.09799010304494,8213261.64506499,0.0,1.0
2001-02-06,57.69,59.0,57.63,58.06,147200,1.1027689596912,1.12781016851761,1.1016220340961,1.10984166752767,7700586.71435397,0.0,1.0
2001-02-07,58.25,59.0,56.88,57.38,108100,1.11347359857883,1.12781016851761,1.08728546415732,1.09684317744984,5655118.36835367,0.0,1.0
2001-02-08,57.0,58.31,56.38,58.13,103000,1.08957931534752,1.11462052417393,1.0777277508648,1.11117974738862,5388318.14931018,0.0,1.0
2001-02-09,57.88,59.5,56.13,56.69,108500,1.10640089074236,1.13736788181013,1.07294889421853,1.08365353310616,5676043.87572965,0.0,1.0
2001-02-12,57.88,57.94,56.75,57.63,100000,1.10640089074236,1.10754781633746,1.08480045870126,1.1016220340961,5231376.84399046,0.0,1.0
2001-02-13,58.25,59.31,57.25,57.25,192300,1.11347359857883,1.13373595075898,1.09435817199378,1.09435817199378,10059937.6709936,0.0,1.0
2001-02-14,59.0,59.75,58.38,58.41,113700,1.12781016851761,1.14214673845639,1.11595860403488,1.11653206683243,5948075.47161715,0.0,1.0
2001-02-15,61.19,62.25,58.88,59.31,200000,1.16967295273886,1.18993530491901,1.12551631732741,1.13373595075898,10462753.6879809,0.0,1.0
2001-02-16,60.0,61.06,59.88,61.0,219900,1.14692559510266,1.1671879472828,1.14463174391245,1.1660410216877,11503797.679935,0.0,1.0
2001-02-20,58.44,60.11,58.31,59.94,245200,1.11710552962999,1.14902829202701,1.11462052417393,1.14577866950755,12827336.0214645,0.0,1.0
2001-02-21,56.94,58.25,56.88,58.25,173900,1.09015277814507,1.11523356738585,1.08900403970657,1.11523356738585,9083007.62838796,0.09,1.0
2001-02-22,55.94,56.88,55.38,56.77,201400,1.07100713750326,1.08900403970657,1.06028557874384,1.08689801923597,10519365.9364998,0.0,1.0
2001-02-23,55.69,56.13,55.31,55.31,131600,1.0662207273428,1.0746448092252,1.05894538389891,1.05894538389891,6873627.39445575,0.0,1.0
2001-02-26,57.94,57.94,55.5,55.88,195400,1.10929841878689,1.10929841878689,1.06258305562086,1.06985839906475,10205978.6692755,0.0,1.0
2001-02-27,58.88,59.0,57.13,58.0,158900,1.1272953209902,1.12959279786722,1.09379044986702,1.1104471572254,8299539.46032686,0.0,1.0
2001-02-28,60.0,60.38,58.31,58.94,891600,1.14873843850903,1.15601378195293,1.11638230582436,1.12844405942871,46569347.9095498,0.0,1.0
2001-03-01,60.13,60.56,57.75,58.75,686300,1.15122737179247,1.15945999726845,1.10566074706495,1.12480638770676,35846280.2493539,0.0,1.0
2001-03-02,60.13,60.75,59.44,59.44,537700,1.15122737179247,1.1630976689904,1.13801687974962,1.13801687974962,28084722.2644289,0.0,1.0
2001-03-05,59.56,59.69,57.0,57.25,1752500,1.14031435662664,1.14280328991007,1.09130151658358,1.09608792674404,91535197.6351339,0.0,1.0
2001-03-06,60.19,60.5,58.56,59.13,813400,1.15237611023098,1.15831125882994,1.12116871598482,1.13208173115065,42484867.1933913,0.0,1.0
2001-03-07,62.38,63.13,60.06,60.13,752900,1.19430506323656,1.20866429371792,1.14988717694754,1.15122737179247,39324878.915545,0.0,1.0
2001-03-08,62.44,62.69,61.88,61.88,865500,1.19545380167507,1.20024021183552,1.18473224291565,1.18473224291565,45206113.2971233,0.0,1.0
2001-03-09,61.31,62.13,60.63,61.75,398700,1.17381922774982,1.18951865307611,1.16080019211338,1.18224330963222,20824583.907063,0.0,1.0
2001-03-12,60.13,60.88,59.63,60.86,596900,1.15122737179247,1.16558660227383,1.14165455147156,1.165203689461,31176809.9677099,0.0,1.0
2001-03-13,60.98,62.13,59.5,59.63,995400,1.16750116633802,1.18951865307611,1.13916561818813,1.14165455147156,51990947.632532,0.0,1.0
2001-03-14,60.88,61.56,59.13,59.5,559000,1.16558660227383,1.17860563791027,1.13208173115065,1.13916561818813,29197247.0630757,0.0,1.0
2001-03-15,62.44,63.33,60.56,61.75,877300,1.19545380167507,1.21249342184629,1.15945999726845,1.18224330963222,45822441.5893314,0.0,1.0
2001-03-16,61.63,64.06,61.31,62.0,899600,1.1799458327552,1.22646973951481,1.17381922774982,1.18702971979267,46987197.5991821,0.0,1.0
2001-03-19,59.47,61.67,58.19,61.63,1188100,1.13859124896887,1.18071165838087,1.11408482894735,1.1799458327552,62055902.0315567,0.0,1.0
2001-03-20,56.81,60.5,56.81,60.0,770700,1.08766384486164,1.15831125882994,1.08766384486164,1.14873843850903,40254594.4749774,0.0,1.0
2001-03-21,54.94,57.25,54.25,56.81,978200,1.05186149686144,1.09608792674404,1.03865100481859,1.08766384486164,51092570.7998221,0.0,1.0
2001-03-22,53.31,54.88,52.81,54.64,993100,1.02065410261528,1.05071275842293,1.01108128229437,1.04611780466889,51870815.8467627,0.0,1.0
2001-03-23,54.13,55.25,53.75,53.75,383000,1.03635352794157,1.0577966454604,1.02907818449768,1.02907818449768,20004553.8911591,0.0,1.0
2001-03-26,55.98,56.0,54.06,54.09,411900,1.07177296312893,1.07215587594177,1.03501333309664,1.0355877023159,21514035.8949568,0.0,1.0
2001-03-27,55.56,56.25,55.0,55.94,471000,1.06373179405937,1.07694228610222,1.05301023529995,1.07100713750326,24600900.4771173,0.0,1.0
2001-03-28,55.13,55.56,54.5,55.0,435500,1.05549916858338,1.06373179405937,1.04343741497904,1.05301023529995,22746692.479373,0.0,1.0
2001-03-29,56.38,56.5,55.0,55.0,275700,1.07943121938566,1.08172869626267,1.05301023529995,1.05301023529995,14400144.9289623,0.0,1.0
2001-03-30,54.5,56.38,54.38,56.36,489400,1.04343741497904,1.07943121938566,1.04113993810202,1.07904830657282,25561954.7632723,0.0,1.0
2001-04-02,54.94,55.44,54.75,54.75,467700,1.05186149686144,1.06143431718235,1.04822382513949,1.04822382513949,24428537.4801439,0.0,1.0
2001-04-03,52.31,54.36,52.13,54.0,876400,1.00150846197346,1.04075702528919,0.998062246657933,1.03386459465813,45775433.4992477,0.0,1.0
2001-04-04,50.75,52.56,49.0,50.69,2803100,0.971641262572225,1.00629487213391,0.938136391449045,0.970492524133716,146409308.126131,0.0,1.0
2001-04-05,52.94,53.75,51.0,51.0,855800,1.01357021557781,1.02907818449768,0.97642767273268,0.97642767273268,44699470.5484437,0.0,1.0
2001-04-06,52.63,53.13,52.0,52.5,368000,1.00763506697884,1.01720788729975,0.995573313374497,1.00514613369541,19221085.7230981,0.0,1.0
2001-04-09,51.21,53.55,51.05,52.3,428200,0.980448257267461,1.02524905636931,0.97738495476477,1.00131700556704,22365404.6375832,0.0,1.0
2001-04-10,53.61,54.55,51.6,51.6,346600,1.02639779480782,1.04439469701113,0.98791505711777,0.98791505711777,18103337.803331,0.0,1.0
2001-04-11,55.25,55.87,53.6,53.61,640800,1.0577966454604,1.06966694265833,1.0262063384014,1.02639779480782,33469760.1395687,0.0,1.0
2001-04-12,55.13,55.63,54.5,54.76,333600,1.05549916858338,1.06507198890429,1.04343741497904,1.04841528154591,17424332.0576781,0.0,1.0
2001-04-16,55.32,56.0,55.0,55.0,233800,1.05913684030533,1.07215587594177,1.05301023529995,1.05301023529995,12211657.1795118,0.0,1.0
2001-04-17,55.42,56.12,55.0,55.27,329600,1.06105140436951,1.07445335281878,1.05301023529995,1.05817955827324,17215407.2128618,0.0,1.0
2001-04-18,61.72,62.0,55.57,55.59,885900,1.18166894041296,1.18702971979267,1.06392325046578,1.06430616327862,46271630.0056864,0.0,1.0
2001-04-19,64.34,65.25,60.43,60.96,944100,1.23183051889452,1.24925305187858,1.15697106398502,1.16711825352518,49311486.4977634,0.0,1.0
2001-04-20,63.79,64.21,61.85,63.25,567600,1.22130041654152,1.22934158561109,1.1841578736964,1.21096177059494,29646435.4794307,0.0,1.0
2001-04-23,61.97,62.65,61.85,62.33,413800,1.18645535057341,1.19947438620985,1.1841578736964,1.19334778120447,21613275.1962446,0.0,1.0
2001-04-24,61.27,62.8,61.27,62.03,391700,1.17305340212414,1.20234623230612,1.17305340212414,1.18760408901192,20458965.4286346,0.0,1.0
2001-04-25,61.48,62.75,61.27,61.99,225200,1.17707398665892,1.20138895027403,1.17305340212414,1.18683826338625,11762468.7631568,0.0,1.0
2001-04-26,63.57,64.0,61.5,61.61,315100,1.21708837560032,1.2253210010763,1.17745689947176,1.17956291994236,16458054.6504028,0.0,1.0
2001-04-27,64.25,66.0,63.62,63.62,278500,1.23010741123676,1.26361228235994,1.21804565763241,1.21804565763241,14546392.3203337,0.0,1.0
2001-04-30,64.85,65.1,64.26,64.27,481000,1.24159479562185,1.2463812057823,1.23029886764318,1.23049032404959,25123212.5891581,0.0,1.0
2001-05-01,66.99,67.15,63.9,64.8,341600,1.28256646659534,1.28562976909803,1.22340643701212,1.24063751358976,17842181.7473106,0.0,1.0
2001-05-02,65.45,66.9,65.0,66.44,906300,1.25308218000694,1.28084335893757,1.24446664171812,1.27203636424234,47337146.7142494,0.0,1.0
2001-05-03,62.07,64.44,61.45,64.26,938200,1.1883699146376,1.2337450829587,1.17649961743967,1.23029886764318,49003322.3516592,0.0,1.0
2001-05-04,63.6,63.89,59.6,61.99,364500,1.21766274481958,1.2232149806057,1.14108018225231,1.18683826338625,19038276.4838838,0.0,1.0
2001-05-07,62.63,63.47,61.38,63.43,194800,1.19909147339701,1.21517381153614,1.17515942259474,1.21440798591047,10174639.942553,0.0,1.0
2001-05-08,61.05,63.0,61.05,62.4,194200,1.16884136118294,1.20617536043449,1.16884136118294,1.1946879760494,10143301.2158306,0.0,1.0
2001-05-09,61.7,62.0,60.91,60.96,163600,1.18128602760012,1.18702971979267,1.16616097149309,1.16711825352518,8545026.15298603,0.0,1.0
2001-05-10,62.2,63.3,61.32,61.32,173800,1.19085884792103,1.21191905262703,1.17401068415623,1.17401068415623,9077784.50726754,0.0,1.0
2001-05-11,61.63,63.02,61.0,62.26,135300,1.1799458327552,1.20655827324732,1.16788407915085,1.19200758635954,7066882.87591077,0.0,1.0
2001-05-14,60.85,61.65,60.6,61.65,266800,1.16501223305458,1.18032874556803,1.16022582289413,1.18032874556803,13935287.1492461,0.0,1.0
2001-05-15,60.85,62.25,60.49,60.85,429000,1.16501223305458,1.19181612995312,1.15811980242353,1.16501223305458,22407189.6065464,0.0,1.0
2001-05-16,61.21,62.71,59.7,60.81,521400,1.17190466368563,1.20062312464836,1.14299474631649,1.16424640742891,27233353.5218026,0.0,1.0
2001-05-17,65.41,65.8,61.01,61.01,657800,1.25231635438127,1.25978315423157,1.16807553555727,1.16807553555727,34357690.7300377,0.0,1.0
2001-05-18,65.69,65.89,64.65,65.02,292900,1.25767713376097,1.26150626188934,1.23776566749349,1.24484955453096,15298521.7616724,0.0,1.0
2001-05-21,70.68,71.71,66.0,66.18,671800,1.35321388056364,1.37293389042471,1.26361228235994,1.26705849767547,35088927.6868949,0.0,1.0
2001-05-22,71.42,73.0,70.35,70.35,541300,1.36738165463859,1.39763176685266,1.34689581915184,1.34689581915184,28272754.6247635,0.0,1.0
2001-05-23,69.46,70.63,67.91,70.57,300400,1.32985619898063,1.35225659853155,1.30018045598581,1.35110786009304,15690255.8457028,0.0,1.0
2001-05-24,69.11,70.3,68.3,69.45,325600,1.32315522475599,1.34593853711975,1.30764725583612,1.32966474257421,17006482.3680455,0.0,1.0
2001-05-25,70.39,70.4,68.8,68.85,146700,1.34766164477752,1.34785310118393,1.31722007615703,1.31817735818912,7662318.68363718,0.0,1.0
2001-05-29,67.96,69.25,66.88,68.56,475200,1.3011377380179,1.32583561444584,1.28046044612474,1.31262512240299,24820271.5641745,0.0,1.0
2001-05-30,67.24,68.17,66.37,67.84,445700,1.28735287675579,1.30515832255268,1.27069616939741,1.29884026114088,23279450.8336544,0.0,1.0
2001-05-31,67.11,68.0,66.94,67.3,431400,1.28486394347236,1.30190356364357,1.28160918456325,1.2885016151943,22532544.5134361,0.0,1.0
2001-06-01,66.89,67.57,66.12,67.09,255800,1.28065190253116,1.29367093816759,1.26590975923696,1.28448103065952,13360743.8260013,0.0,1.0
2001-06-04,67.46,67.84,65.26,66.55,161900,1.29156491769699,1.29884026114088,1.24944450828499,1.27414238471294,8456233.09393909,0.0,1.0
2001-06-05,65.08,67.45,65.0,66.96,948300,1.24599829296947,1.29137346129057,1.24446664171812,1.28199209737608,49530857.5848203,0.0,1.0
2001-06-06,66.88,66.89,64.5,65.0,321400,1.28046044612474,1.28065190253116,1.23489382139721,1.24446664171812,16787111.2809884,0.0,1.0
2001-06-07,64.92,65.95,64.9,65.95,284000,1.24293499046678,1.26265500032785,1.24255207765394,1.26265500032785,14833663.9819561,0.0,1.0
2001-06-08,65.73,66.37,64.75,64.91,113400,1.25844295938665,1.27069616939741,1.23968023155767,1.24274353406036,5923019.35054163,0.0,1.0
2001-06-11,64.21,65.74,63.7,65.73,368200,1.22934158561109,1.25863441579307,1.21957730888376,1.25844295938665,19231531.9653388,0.0,1.0
2001-06-12,62.35,64.5,62.34,63.5,570600,1.19373069401731,1.23489382139721,1.19353923761089,1.2157481807554,29803129.1130427,0.0,1.0
2001-06-13,62.85,63.5,62.1,62.35,757000,1.20330351433821,1.2157481807554,1.18894428385685,1.19373069401731,39539026.8814818,0.0,1.0
2001-06-14,62.23,62.97,61.75,62.25,439300,1.19143321714029,1.20560099121523,1.18224330963222,1.19181612995312,22945171.0819483,0.0,1.0
2001-06-15,59.66,60.5,57.99,58.0,1116100,1.14222892069082,1.15831125882994,1.11025570081898,1.1104471572254,58295254.8248634,0.0,1.0
2001-06-18,60.28,61.0,59.42,59.42,141100,1.15409921788874,1.16788407915085,1.13763396693678,1.13763396693678,7369823.90089443,0.0,1.0
2001-06-19,60.34,60.9,60.0,60.48,289200,1.15524795632725,1.16596951508667,1.14873843850903,1.15792834601711,15105266.2802173,0.0,1.0
2001-06-20,60.41,61.05,60.05,60.3,110100,1.15658815117218,1.16884136118294,1.14969572054113,1.15448213070158,5750656.3535682,0.0,1.0
2001-06-21,60.32,60.95,60.02,60.4,118800,1.15486504351442,1.16692679711876,1.14912135132187,1.15639669476576,6205067.8910436,0.0,1.0
2001-06-22,60.49,60.5,59.8,60.25,209200,1.15811980242353,1.15831125882994,1.14490931038067,1.15352484866949,10926769.3838916,0.0,1.0
2001-06-25,59.0,60.11,58.99,58.99,312300,1.12959279786722,1.15084445897963,1.1294013414608,1.1294013414608,16311807.2590313,0.0,1.0
2001-06-26,58.1,59.13,57.9,59.01,185300,1.11236172128958,1.13208173115065,1.10853259316122,1.12978425427364,9678443.43611435,0.0,1.0
2001-06-27,58.1,58.96,57.53,58.21,203700,1.11236172128958,1.12882697224154,1.10144870612375,1.11446774176018,10639497.7222693,0.0,1.0
2001-06-28,60.01,61.2,58.11,58.2,183800,1.14892989491545,1.17171320727922,1.112553177696,1.11427628535376,9600096.61930825,0.0,1.0
2001-06-29,61.98,61.98,59.9,59.97,193900,1.18664680697983,1.18664680697983,1.14682387444485,1.14816406928978,10127631.8524694,0.0,1.0
2001-07-02,63.02,63.21,61.0,61.53,315900,1.20655827324732,1.21019594496927,1.16788407915085,1.17803126869102,16499839.619366,0.0,1.0
2001-07-03,62.55,63.0,62.0,62.5,182000,1.19755982214567,1.20617536043449,1.18702971979267,1.19660254011358,9506080.43914089,0.0,1.0
2001-07-05,62.4,62.75,62.07,62.56,503700,1.1946879760494,1.20138895027403,1.1883699146376,1.19775127855209,26308861.0834904,0.0,1.0
2001-07-06,60.94,62.4,60.57,62.3,272000,1.16673534071234,1.1946879760494,1.15965145367487,1.19277341198521,14206889.4475073,0.0,1.0
2001-07-09,61.55,62.5,60.4,60.99,119000,1.17841418150385,1.19660254011358,1.15639669476576,1.16769262274443,6215514.13328444,0.0,1.0
2001-07-10,61.66,62.25,61.34,61.95,393300,1.18052020197445,1.19181612995312,1.17439359696907,1.18607243776058,20542535.3665611,0.0,1.0
2001-07-11,61.75,62.25,60.51,61.71,420800,1.18224330963222,1.19181612995312,1.15850271523636,1.18147748400654,21978893.6746729,0.0,1.0
2001-07-12,62.75,63.5,61.5,61.5,109000,1.20138895027403,1.2157481807554,1.17745689947176,1.17745689947176,5693202.02124374,0.0,1.0
2001-07-13,63.09,63.2,62.32,62.55,82500,1.20789846809225,1.21000448856285,1.19315632479805,1.19755982214567,4309074.92433585,0.0,1.0
2001-07-16,63.51,63.51,62.87,63.01,144000,1.21593963716181,1.21593963716181,1.20368642715105,1.2063668168409,7521294.41338623,0.0,1.0
2001-07-17,62.8,63.45,62.65,63.11,210600,1.20234623230612,1.2147908987233,1.19947438620985,1.20828138090509,10999893.0795774,0.0,1.0
2001-07-18,64.11,64.18,62.42,62.62,148600,1.2274270215469,1.22876721639183,1.19507088886223,1.1989000169906,7761557.98492496,0.0,1.0
2001-07-19,64.55,65.46,64.1,64.18,112700,1.2358511034293,1.25327363641336,1.22723556514049,1.22876721639183,5886457.5026988,0.0,1.0
2001-07-20,65.21,65.5,64.5,65.4,268800,1.2484872262529,1.25403946203903,1.23489382139721,1.25212489797485,14039749.5716543,0.0,1.0
2001-07-23,64.83,65.8,64.82,65.49,223900,1.24121188280901,1.25978315423157,1.24102042640259,1.25384800563261,11694568.1885915,0.0,1.0
2001-07-24,63.9,64.94,63.55,64.71,173100,1.22340643701212,1.24331790327961,1.21670546278749,1.23891440593199,9041222.65942469,0.0,1.0
2001-07-25,64.09,65.12,63.55,64.04,264800,1.22704410873407,1.24676411859514,1.21670546278749,1.22608682670198,13830824.7268379,0.0,1.0
2001-07-26,65.09,65.5,64.0,64.0,89400,1.24618974937588,1.25403946203903,1.2253210010763,1.2253210010763,4669470.28164396,0.0,1.0
2001-07-27,65.2,65.5,64.4,65.49,73400,1.24829576984648,1.25403946203903,1.23297925733303,1.25384800563261,3833770.90237882,0.0,1.0
2001-07-30,65.74,65.8,64.4,65.3,196400,1.25863441579307,1.25978315423157,1.23297925733303,1.25021033391067,10258209.8804795,0.0,1.0
2001-07-31,65.5,66.45,65.1,65.95,107600,1.25403946203903,1.27222782064876,1.2463812057823,1.26265500032785,5620078.32555803,0.0,1.0
2001-08-01,65.15,66.1,64.81,65.26,93800,1.24733848781439,1.26552684642412,1.24082896999618,1.24944450828499,4899287.61094186,0.0,1.0
2001-08-02,65.14,65.3,64.2,65.3,295400,1.24714703140798,1.25021033391067,1.22915012920467,1.25021033391067,15429099.7896825,0.0,1.0
2001-08-03,63.5,64.6,62.88,64.59,284100,1.2157481807554,1.23680838546139,1.20387788355747,1.23661692905498,14838887.1030765,0.0,1.0
2001-08-06,63.25,63.89,63.02,63.53,311200,1.21096177059494,1.2232149806057,1.20655827324732,1.21632254997465,16254352.9267069,0.0,1.0
2001-08-07,63.78,64.0,63.0,63.29,58800,1.2211089601351,1.2253210010763,1.20617536043449,1.21172759622061,3071195.21879938,0.0,1.0
2001-08-08,63.0,64.0,62.95,63.74,158300,1.20617536043449,1.2253210010763,1.2052180784024,1.22034313450943,8268200.7336044,0.0,1.0
2001-08-09,63.08,63.98,62.9,63.01,95800,1.20770701168583,1.22493808826347,1.2042607963703,1.2063668168409,5003750.03335,0.0,1.0
2001-08-10,63.6,63.69,63.0,63.05,149500,1.21766274481958,1.21938585247734,1.20617536043449,1.20713264246658,7808566.07500858,0.0,1.0
2001-08-13,63.2,63.5,62.67,63.5,250800,1.21000448856285,1.2157481807554,1.19985729902269,1.2157481807554,13099587.769981,0.0,1.0
2001-08-14,63.12,63.59,63.0,63.0,181500,1.2084728373115,1.21747128841316,1.20617536043449,1.20617536043449,9479964.8335389,0.0,1.0
2001-08-15,63.05,63.3,62.31,62.9,312100,1.20713264246658,1.21191905262703,1.19296486839163,1.2042607963703,16301361.0167905,0.0,1.0
2001-08-16,63.87,64.22,62.81,62.81,227200,1.22283206779287,1.2295330420175,1.20253768871254,1.20253768871254,11866931.1855649,0.0,1.0
2001-08-17,63.55,64.0,63.35,63.6,196500,1.21670546278749,1.2253210010763,1.21287633465912,1.21766274481958,10263433.0015999,0.0,1.0
2001-08-20,65.0,65.5,63.36,63.36,219500,1.24446664171812,1.25403946203903,1.21306779106554,1.21306779106554,11464750.8592936,0.0,1.0
2001-08-21,66.07,66.8,64.8,64.8,411800,1.26495247720487,1.27892879487339,1.24063751358976,1.24063751358976,21508812.7738363,0.0,1.0
2001-08-22,66.1,66.74,65.75,66.0,118600,1.26552684642412,1.27778005643488,1.25882587219948,1.26361228235994,6194621.64880281,0.0,1.0
2001-08-23,65.41,66.64,65.3,65.92,94300,1.25231635438127,1.2758654923707,1.25021033391067,1.26208063110859,4925403.21654387,0.0,1.0
2001-08-24,67.21,67.25,65.51,65.94,83200,1.28677850753654,1.28754433316221,1.25423091844545,1.26246354392143,4345636.77217869,0.0,1.0
2001-08-27,67.78,67.9,66.5,66.51,265400,1.29769152270237,1.29998899957939,1.27318510268085,1.27337655908727,13862163.4535604,0.0,1.0
2001-08-28,67.45,68.0,67.31,67.51,288400,1.29137346129057,1.30190356364357,1.28869307160072,1.29252219972908,15063481.3112541,0.0,1.0
2001-08-29,67.0,67.93,66.55,67.79,437100,1.28275792300176,1.30056336879865,1.27414238471294,1.29788297910879,22830262.4172993,0.0,1.0
2001-08-30,65.5,67.0,65.0,67.0,184700,1.25403946203903,1.28275792300176,1.24446664171812,1.28275792300176,9647104.70939189,0.0,1.0
2001-08-31,65.75,66.4,65.0,65.21,194400,1.25882587219948,1.27127053861667,1.24446664171812,1.2484872262529,10153747.4580714,0.0,1.0
2001-09-04,66.27,67.5,65.29,66.0,159100,1.26878160533323,1.29233074332266,1.25001887750425,1.26361228235994,8309985.70256767,0.0,1.0
2001-09-05,65.7,66.8,64.91,66.02,169000,1.25786859016739,1.27892879487339,1.24274353406036,1.26399519517277,8827074.693488,0.0,1.0
2001-09-06,63.72,65.6,63.16,65.03,591100,1.2199602216966,1.25595402610321,1.20923866293718,1.24504101093738,30873868.9427262,0.0,1.0
2001-09-07,61.9,63.53,61.01,63.47,604200,1.18511515572849,1.21632254997465,1.16807553555727,1.21517381153614,31558097.8094996,0.0,1.0
2001-09-10,59.6,62.06,58.56,62.06,383800,1.14108018225231,1.18817845823118,1.12116871598482,1.18817845823118,20046338.8601224,0.0,1.0
2001-09-17,56.71,58.05,55.2,58.04,535700,1.08574928079746,1.11140443925749,1.05683936342831,1.11121298285107,27980259.8420207,0.0,1.0
2001-09-18,56.43,58.57,56.07,56.69,170600,1.08038850141775,1.12136017239124,1.07349607078669,1.08536636798462,8910644.63141447,0.0,1.0
2001-09-19,55.32,58.0,53.61,58.0,656700,1.05913684030533,1.1104471572254,1.02639779480782,1.1104471572254,34300236.3977134,0.0,1.0
2001-09-20,53.01,55.32,52.1,55.32,858800,1.01491041042273,1.05913684030533,0.997487877438679,1.05913684030533,44856164.1820562,0.0,1.0
2001-09-21,52.5,53.5,50.47,53.5,536400,1.00514613369541,1.02429177433722,0.966280483192516,1.02429177433722,28016821.6898635,0.0,1.0
2001-09-24,54.7,55.25,52.25,52.6,167900,1.0472665431074,1.0577966454604,1.00035972353495,1.00706069775959,8769620.36116353,0.0,1.0
2001-09-25,55.84,56.9,54.7,55.0,177400,1.06909257343908,1.0893869525194,1.0472665431074,1.05301023529995,9265816.86760213,0.0,1.0
2001-09-26,55.03,56.35,54.26,55.88,140200,1.0535846045192,1.0788568501664,1.038842461225,1.06985839906475,7322815.81081076,0.0,1.0
2001-09-27,54.1,55.59,53.29,55.0,296200,1.03577915872231,1.06430616327862,1.02027118980244,1.05301023529995,15470884.7586458,0.0,1.0
2001-09-28,56.98,57.35,54.0,54.2,497900,1.09091860377075,1.09800249080822,1.03386459465813,1.03769372278649,26005920.0585068,0.0,1.0
2001-10-01,55.76,56.99,54.64,56.85,219400,1.06756092218773,1.09111006017717,1.04611780466889,1.08842967048731,11459527.7381731,0.0,1.0
2001-10-02,56.25,56.27,55.0,55.93,237000,1.07694228610222,1.07732519891506,1.05301023529995,1.07081568109684,12378797.0553648,0.0,1.0
2001-10-03,59.5,60.33,55.3,60.33,480100,1.13916561818813,1.15505649992083,1.05875392749249,1.15505649992083,25076204.4990744,0.0,1.0
2001-10-04,59.11,61.6,58.93,61.6,194300,1.13169881833782,1.17937146353594,1.12825260302229,1.17937146353594,10148524.336951,0.0,1.0
2001-10-05,59.15,59.61,58.05,59.61,191600,1.13246464396349,1.14127163865873,1.11140443925749,1.14127163865873,10007500.0667,0.0,1.0
2001-10-08,58.93,60.38,57.5,60.38,138400,1.12825260302229,1.15601378195293,1.10087433690449,1.15601378195293,7228799.63064341,0.0,1.0
2001-10-09,58.09,59.75,57.5,59.75,152100,1.11217026488316,1.14395202834858,1.10087433690449,1.14395202834858,7944367.22413921,0.0,1.0
2001-10-10,55.69,57.68,55.58,56.6,1336100,1.0662207273428,1.10432055222002,1.0641147068722,1.08364326032686,69786121.2897593,0.0,1.0
2001-10-11,57.72,57.88,55.15,56.26,794000,1.10508637784569,1.10814968034838,1.05588208139622,1.07713374250864,41471581.6960323,0.0,1.0
2001-10-12,57.5,58.06,55.28,57.99,360400,1.10087433690449,1.11159589566391,1.05837101467966,1.11025570081898,18824128.5179472,0.0,1.0
2001-10-15,58.12,58.75,57.21,57.7,294000,1.11274463410242,1.12480638770676,1.09532210111836,1.10470346503286,15355976.0939968,0.0,1.0
2001-10-16,58.22,58.75,57.45,57.86,206600,1.1146591981666,1.12480638770676,1.0999170548724,1.10776676753555,10790968.234761,0.0,1.0
2001-10-17,57.96,59.6,57.76,57.76,234000,1.10968133159973,1.14108018225231,1.10585220347136,1.10585220347136,12222103.4217526,0.0,1.0
2001-10-18,58.05,59.23,57.73,58.0,163800,1.11140443925749,1.13399629521484,1.10527783425211,1.1104471572254,8555472.39522682,0.0,1.0
2001-10-19,58.5,58.72,56.8,57.74,210300,1.12001997754631,1.12423201848751,1.08747238845522,1.10546929065853,10984223.7162161,0.0,1.0
2001-10-22,58.98,59.36,57.5,58.11,128100,1.12920988505438,1.13648522849827,1.10087433690449,1.112553177696,6690818.15524149,0.0,1.0
2001-10-23,59.72,60.94,59.14,59.32,200100,1.14337765912933,1.16673534071234,1.13227318755707,1.1357194028726,10451465.3619345,0.0,1.0
2001-10-24,59.7,60.93,59.35,60.44,119000,1.14299474631649,1.16654388430592,1.13629377209185,1.15716252039143,6215514.13328443,0.0,1.0
2001-10-25,60.74,60.98,58.05,59.47,206400,1.16290621258398,1.16750116633802,1.11140443925749,1.13859124896887,10780521.9925202,0.0,1.0
2001-10-26,60.2,61.46,59.94,60.7,195400,1.1525675666374,1.17669107384609,1.14758970007053,1.16214038695831,10205978.6692754,0.0,1.0
2001-10-29,58.95,59.86,58.93,59.86,112900,1.12863551583513,1.14605804881918,1.12825260302229,1.14605804881918,5896903.74493959,0.0,1.0
2001-10-30,58.45,59.05,58.35,59.05,118100,1.11906269551422,1.13055007989931,1.11714813145004,1.13055007989931,6168506.04320076,0.0,1.0
2001-10-31,59.05,60.21,58.96,59.05,211700,1.13055007989931,1.15275902304382,1.12882697224154,1.13055007989931,11057347.4119018,0.0,1.0
2001-11-01,59.65,60.35,58.08,58.75,258600,1.1420374642844,1.15543941273367,1.11197880847675,1.12480638770676,13506991.2173727,0.0,1.0
2001-11-02,59.82,61.0,59.27,59.27,150600,1.14529222319351,1.16788407915085,1.13476212084051,1.13476212084051,7866020.40733306,0.0,1.0
2001-11-05,59.74,60.89,59.5,60.04,416600,1.14376057194216,1.16577805868025,1.13916561818813,1.14950426413471,21759522.587616,0.0,1.0
2001-11-06,59.49,59.94,58.25,59.56,353400,1.13897416178171,1.14758970007053,1.11523356738585,1.14031435662664,18458510.0395186,0.0,1.0
2001-11-07,59.42,60.44,58.48,60.44,153800,1.13763396693678,1.15716252039143,1.11963706473347,1.15716252039143,8033160.28318611,0.0,1.0
2001-11-08,58.94,60.45,58.9,59.95,111200,1.12844405942871,1.15735397679785,1.12767823380304,1.14778115647694,5808110.68589268,0.0,1.0
2001-11-09,58.35,59.4,58.27,59.39,171000,1.11714813145004,1.13725105412394,1.11561648019869,1.13705959771753,8931537.11589609,0.0,1.0
2001-11-12,58.06,58.4,57.25,58.35,277500,1.11159589566391,1.11810541348213,1.09608792674404,1.11714813145004,14494161.1091297,0.0,1.0
2001-11-13,59.32,59.8,58.23,58.25,172300,1.1357194028726,1.14490931038067,1.11485065457302,1.11523356738585,8999437.69046141,0.0,1.0
2001-11-14,60.32,60.73,59.44,59.61,158300,1.15486504351442,1.16271475617756,1.13801687974962,1.14127163865873,8268200.7336044,0.0,1.0
2001-11-15,60.21,60.25,59.53,60.25,234500,1.15275902304382,1.15352484866949,1.13973998740738,1.15352484866949,12248219.0273546,0.0,1.0
2001-11-16,59.5,60.38,59.02,60.2,125200,1.13916561818813,1.15601378195293,1.12997571068005,1.1525675666374,6539347.64274965,0.0,1.0
2001-11-19,59.07,60.0,58.77,59.48,253400,1.13093299271214,1.14873843850903,1.1251893005196,1.13878270537529,13235388.9191116,0.0,1.0
2001-11-20,58.79,59.11,58.55,59.11,461900,1.12557221333244,1.13169881833782,1.1209772595784,1.13169881833782,24125596.4551603,0.0,1.0
2001-11-21,58.16,58.87,57.9,58.87,325100,1.11351045972809,1.12710386458378,1.10853259316122,1.12710386458378,16980366.7624435,0.0,1.0
2001-11-23,58.96,59.27,58.16,59.27,50000,1.12882697224154,1.13476212084051,1.11351045972809,1.13476212084051,2611560.56020356,0.0,1.0
2001-11-26,59.39,59.85,58.65,59.05,206900,1.13705959771753,1.14586659241276,1.12289182364258,1.13055007989931,10806637.5981222,0.0,1.0
2001-11-27,59.45,59.6,58.31,59.05,200400,1.13820833615604,1.14108018225231,1.11638230582436,1.13055007989931,10467134.7252958,0.0,1.0
2001-11-28,58.82,59.55,58.38,59.55,221000,1.12614658255169,1.14012290022022,1.11772250066929,1.14012290022022,11543097.6760997,0.0,1.0
2001-11-29,60.1,60.13,58.82,58.83,284300,1.15065300257322,1.15122737179247,1.12614658255169,1.12633803895811,14849333.3453173,0.0,1.0
2001-11-30,60.29,61.0,59.19,60.05,257300,1.15429067429516,1.16788407915085,1.13323046958916,1.14969572054113,13439090.6428075,0.0,1.0
2001-12-03,58.01,60.02,57.68,60.02,261000,1.11063861363182,1.14912135132187,1.10432055222002,1.14912135132187,13632346.1242625,0.0,1.0
2001-12-04,58.81,59.0,57.67,58.29,160700,1.12595512614527,1.12959279786722,1.1041290958136,1.11599939301153,8393555.64049421,0.0,1.0
2001-12-05,60.78,60.89,58.43,58.44,410100,1.16367203820965,1.16577805868025,1.11867978270138,1.1188712391078,21420019.7147895,0.0,1.0
2001-12-06,62.93,65.37,60.27,65.37,945300,1.20483516558956,1.25155052875559,1.15390776148233,1.25155052875559,49374163.9512082,0.0,1.0
2001-12-07,62.08,63.0,62.02,63.0,155900,1.18856137104401,1.20617536043449,1.18741263260551,1.20617536043449,8142845.82671468,0.0,1.0
2001-12-10,61.58,62.83,60.97,61.98,113500,1.17898855072311,1.20292060152538,1.1673097099316,1.18664680697983,5928242.47166203,0.0,1.0
2001-12-11,60.6,62.46,60.16,61.64,191700,1.16022582289413,1.19583671448791,1.15180174101173,1.18013728916162,10012723.1878203,0.0,1.0
2001-12-12,61.24,61.5,60.01,60.95,99100,1.17247903290489,1.17745689947176,1.14892989491545,1.16692679711876,5176113.03032342,0.0,1.0
2001-12-13,60.4,61.68,59.82,60.8,146900,1.15639669476576,1.18090311478729,1.14529222319351,1.16405495102249,7672764.92587802,0.0,1.0
2001-12-14,61.77,62.0,60.03,60.64,98900,1.18262622244505,1.18702971979267,1.14931280772829,1.1609916485198,5165666.78808262,0.0,1.0
2001-12-17,63.97,64.5,61.6,61.6,277600,1.22474663185705,1.23489382139721,1.17937146353594,1.17937146353594,14499384.2302501,0.0,1.0
2001-12-18,65.1,65.1,64.17,64.5,247400,1.2463812057823,1.2463812057823,1.22857575998541,1.23489382139721,12922001.6518872,0.0,1.0
2001-12-19,64.99,65.74,64.6,65.1,162600,1.2442751853117,1.25863441579307,1.23680838546139,1.2463812057823,8492794.94178195,0.0,1.0
2001-12-20,64.65,65.5,63.85,64.93,113000,1.23776566749349,1.25403946203903,1.22244915498003,1.24312644687319,5902126.86605999,0.0,1.0
2001-12-21,64.5,65.75,64.5,64.95,406900,1.23489382139721,1.25882587219948,1.23489382139721,1.24350935968603,21252879.8389365,0.0,1.0
2001-12-24,64.75,64.97,64.17,64.42,162300,1.23968023155767,1.24389227249887,1.22857575998541,1.23336217014587,8477125.57842068,0.0,1.0
2001-12-26,65.83,66.4,64.64,64.79,174600,1.26035752345083,1.27127053861667,1.23757421108707,1.24044605718334,9119569.47623077,0.0,1.0
2001-12-27,66.49,67.0,65.75,66.0,158700,1.27299364627443,1.28275792300176,1.25882587219948,1.26361228235994,8289093.21808604,0.0,1.0
2001-12-28,67.2,67.45,66.2,66.28,256500,1.28658705113012,1.29137346129057,1.2674414104883,1.26897306173965,13397305.6738442,0.0,1.0
2001-12-31,66.43,67.75,66.43,67.2,203000,1.27184490783592,1.29711715348312,1.27184490783592,1.28658705113012,10602935.8744264,0.0,1.0
2002-01-02,65.9,67.62,65.55,67.49,353700,1.26169771829576,1.29462822019968,1.25499674407112,1.29213928691625,18474179.4028798,0.0,1.0
2002-01-03,65.94,67.04,65.39,67.04,344700,1.26246354392143,1.28352374862743,1.25193344156843,1.28352374862743,18004098.5020432,0.0,1.0
2002-01-04,68.2,68.25,65.96,65.96,269300,1.30573269177194,1.30668997380403,1.26284645673427,1.26284645673427,14065865.1772563,0.0,1.0
2002-01-07,68.28,68.7,67.78,68.23,235600,1.30726434302328,1.31530551209284,1.29769152270237,1.30630706099119,12305673.3596791,0.0,1.0
2002-01-08,67.2,68.34,66.59,68.32,221200,1.28658705113012,1.30841308146179,1.27490821033861,1.30803016864895,11553543.9183405,0.0,1.0
2002-01-09,68.04,68.59,67.0,67.12,197700,1.30266938926925,1.31319949162225,1.28275792300176,1.28505539987877,10326110.4550448,0.0,1.0
2002-01-10,68.15,68.7,67.6,68.1,115500,1.30477540973985,1.31530551209284,1.29424530738685,1.30381812770775,6032704.89407017,0.0,1.0
2002-01-11,68.07,68.22,67.68,68.21,234600,1.3032437584885,1.30611560458477,1.29577695863819,1.30592414817835,12253442.148475,0.0,1.0
2002-01-14,66.02,68.15,65.96,67.9,277200,1.26399519517277,1.30477540973985,1.26284645673427,1.29998899957939,14478491.7457685,0.0,1.0
2002-01-15,64.94,66.0,64.56,65.96,405000,1.24331790327961,1.26361228235994,1.23604255983572,1.26284645673427,21153640.5376487,0.0,1.0
2002-01-16,63.86,65.64,63.27,64.81,184800,1.22264061138645,1.25671985172888,1.21134468340778,1.24082896999618,9652327.83051229,0.0,1.0
2002-01-17,64.84,64.94,63.75,63.85,104900,1.24140333921543,1.24331790327961,1.22053459091585,1.22244915498003,5479054.05530704,0.0,1.0
2002-01-18,64.38,65.07,64.13,64.14,171800,1.23259634452019,1.24580683656305,1.22780993435974,1.22800139076616,8973322.08485941,0.0,1.0
2002-01-22,66.4,67.4,64.62,65.0,494000,1.27127053861667,1.29041617925848,1.23719129827423,1.24446664171812,25802218.3348109,0.0,1.0
2002-01-23,67.8,68.19,66.19,68.19,233400,1.29807443551521,1.30554123536552,1.26724995408188,1.30554123536552,12190764.6950301,0.0,1.0
2002-01-24,67.63,68.65,67.3,67.87,168900,1.2948196766061,1.31434823006075,1.2885016151943,1.29941463036014,8821851.57236758,0.0,1.0
2002-01-25,67.06,67.98,66.6,67.98,184300,1.28390666144026,1.30152065083074,1.27509966674503,1.30152065083074,9626212.2249103,0.0,1.0
2002-01-28,66.95,67.37,66.18,67.25,247900,1.28180064096966,1.28984181003923,1.26705849767547,1.28754433316221,12948117.2574892,0.0,1.0
2002-01-29,67.14,67.77,66.72,66.9,183100,1.28543831269161,1.29750006629595,1.27739714362205,1.28084335893757,9563534.77146538,0.0,1.0
2002-01-30,67.99,68.0,66.9,67.21,280700,1.30171210723715,1.30190356364357,1.28084335893757,1.28677850753654,14661300.9849827,0.0,1.0
2002-01-31,66.91,67.72,66.89,67.32,357000,1.28103481534399,1.29654278426386,1.28065190253116,1.28888452800714,18646542.3998533,0.0,1.0
2002-02-01,67.45,68.41,67.02,68.41,136800,1.29137346129057,1.30975327630672,1.28314083581459,1.30975327630672,7145229.69271692,0.0,1.0
2002-02-04,67.33,68.31,67.06,67.2,227500,1.28907598441356,1.30783871224254,1.28390666144026,1.28658705113012,11882600.5489261,0.0,1.0
2002-02-05,69.87,70.16,66.55,67.15,436400,1.33770591164377,1.3432581474299,1.27414238471294,1.28562976909803,22793700.5694566,0.0,1.0
2002-02-06,69.81,71.5,69.3,70.63,467600,1.33655717320526,1.36891330588993,1.32679289647794,1.35225659853155,24423314.3590236,0.0,1.0
2002-02-07,70.16,71.0,69.31,69.82,197100,1.3432581474299,1.35934048556902,1.32698435288435,1.33674862961168,10294771.7283224,0.0,1.0
2002-02-08,70.37,70.7,68.31,70.1,284600,1.34727873196468,1.35359679337648,1.30783871224254,1.34210940899139,14865002.7086786,0.0,1.0
2002-02-11,71.25,71.3,69.14,69.25,231700,1.36412689572948,1.36508417776157,1.32372959397524,1.32583561444584,12101971.6359832,0.0,1.0
2002-02-12,71.34,71.6,70.1,70.9,235200,1.36585000338724,1.37082786995411,1.34210940899139,1.35742592150484,12284780.8751975,0.0,1.0
2002-02-13,72.4,72.5,70.97,71.5,263500,1.38614438246757,1.38805894653175,1.35876611634977,1.36891330588993,13762924.1522727,0.0,1.0
2002-02-14,71.79,72.7,71.31,72.16,160400,1.37446554167606,1.39188807466011,1.36527563416799,1.38154942871353,8377886.27713297,0.0,1.0
2002-02-15,70.29,71.69,69.92,71.45,254500,1.34574708071333,1.37255097761188,1.33866319367586,1.36795602385784,13292843.2514361,0.0,1.0
2002-02-19,70.22,70.6,69.91,69.91,171600,1.34440688586841,1.3516822293123,1.33847173726944,1.33847173726944,8962875.84261855,0.0,1.0
2002-02-20,70.99,71.25,70.05,71.25,171600,1.36106359322679,1.36604847186095,1.34304133970329,1.36604847186095,8950268.05552808,0.1,1.0
2002-02-21,70.57,71.34,70.35,70.53,141700,1.35301109697161,1.36777400677277,1.3487931227427,1.35224419256635,7390751.65191333,0.0,1.0
2002-02-22,70.92,71.09,69.9,70.62,241200,1.35972151051759,1.36298085423993,1.34016544818358,1.35396972747818,12580446.7074206,0.0,1.0
2002-02-25,72.59,73.0,70.3,70.91,180000,1.391739769437,1.39960053959087,1.34783449223613,1.35952978441628,9388393.06523925,0.0,1.0
2002-02-26,74.9,75.15,72.6,72.97,452100,1.43602849884049,1.44082165137334,1.39193149553831,1.39902536128692,23580513.9155259,0.0,1.0
2002-02-27,74.7,75.47,74.4,74.91,353900,1.43219397681421,1.44695688661538,1.4264421937748,1.4362202249418,18458623.9210455,0.0,1.0
2002-02-28,74.74,75.49,74.39,74.75,204100,1.43296088121947,1.44734033881801,1.42625046767349,1.43315260732078,10645394.5811963,0.0,1.0
2002-03-01,74.34,75.0,73.75,74.79,218300,1.42529183716692,1.43794575985363,1.4139799971894,1.43391951172604,11386034.4785651,0.0,1.0
2002-03-04,74.95,75.05,73.83,74.28,461000,1.43698712934706,1.4389043903602,1.41551380599991,1.42414148055903,24044717.7948628,0.0,1.0
2002-03-05,75.0,77.0,74.5,74.75,399100,1.43794575985363,1.47629098011639,1.42835945478794,1.43315260732078,20816153.7352055,0.0,1.0
2002-03-06,75.61,75.71,74.81,74.85,400200,1.44964105203377,1.45155831304691,1.43430296392867,1.43506986833392,20873527.248382,0.0,1.0
2002-03-07,76.4,76.66,75.29,75.85,299600,1.46478741403756,1.46977229267172,1.44350581679173,1.4542424784653,15626458.6796983,0.0,1.0
2002-03-08,75.97,77.33,75.22,76.53,242100,1.45654319168107,1.48261794145975,1.44216373408253,1.46727985335464,12627388.6727468,0.0,1.0
2002-03-11,75.62,76.0,74.06,76.0,257900,1.44983277813509,1.45711836998501,1.41992350633013,1.45711836998501,13451480.9529178,0.0,1.0
2002-03-12,75.03,75.3,74.83,75.3,292600,1.43852093815757,1.44369754289304,1.43468641613129,1.44369754289304,15261354.5049389,0.0,1.0
2002-03-13,75.15,75.5,74.81,75.09,270200,1.44082165137334,1.44753206491932,1.43430296392867,1.43967129476545,14093021.1457091,0.0,1.0
2002-03-14,74.9,76.0,74.65,76.0,154400,1.43602849884049,1.45711836998501,1.43123534630765,1.45711836998501,8053154.94040523,0.0,1.0
2002-03-15,75.35,75.93,73.77,73.78,312300,1.44465617339961,1.45577628727581,1.41436344939203,1.41455517549334,16288861.9681901,0.0,1.0
2002-03-18,75.3,76.29,74.63,75.51,143700,1.44369754289304,1.46267842692311,1.43085189410502,1.44772379102063,7495067.13041602,0.0,1.0
2002-03-19,76.82,77.09,75.1,75.11,173800,1.47283991029274,1.47801651502822,1.43986302086677,1.44005474696808,9065015.08188103,0.0,1.0
2002-03-20,77.11,77.68,76.44,76.45,183700,1.47839996723084,1.48932835500573,1.46555431844282,1.46574604454413,9581376.7004692,0.0,1.0
2002-03-21,76.46,77.68,76.25,77.68,132800,1.46593777064545,1.48932835500573,1.46191152251786,1.48932835500573,6926547.7725765,0.0,1.0
2002-03-22,76.38,76.95,75.8,76.67,301000,1.46440396183494,1.47533234960982,1.45328384795873,1.46996401877304,15699479.51465,0.0,1.0
2002-03-25,74.97,76.57,74.6,75.9,105700,1.43737058154969,1.4680467577599,1.43027671580108,1.45520110897187,5513073.03886549,0.0,1.0
2002-03-26,75.1,75.81,74.33,74.98,206500,1.43986302086677,1.45347557406005,1.4251001110656,1.437562307651,10770573.1553995,0.0,1.0
2002-03-27,74.85,75.2,74.76,75.09,142200,1.43506986833392,1.44178028187991,1.4333443334221,1.43967129476545,7416830.52153902,0.0,1.0
2002-03-28,75.32,75.85,74.69,74.7,114800,1.44408099509567,1.4542424784653,1.4320022507129,1.43219397681421,5987708.4660526,0.0,1.0
2002-04-01,74.79,75.5,73.7,75.5,190200,1.43391951172604,1.44753206491932,1.41302136668283,1.44753206491932,9920402.0056028,0.0,1.0
2002-04-02,73.95,75.06,73.56,74.78,114300,1.41781451921568,1.43909611646151,1.41033720126444,1.43372778562472,5961629.59642692,0.0,1.0
2002-04-03,72.55,73.84,72.3,73.76,220500,1.39097286503174,1.41570553210123,1.3861797124989,1.41417172329072,11500781.5049181,0.0,1.0
2002-04-04,73.62,73.92,72.31,72.58,102200,1.41148755787232,1.41723934091174,1.38637143860021,1.39154804333568,5330520.95148585,0.0,1.0
2002-04-05,74.59,76.18,73.45,73.67,149400,1.43008498969976,1.46056943980866,1.40822821414999,1.41244618837889,7792366.24414859,0.0,1.0
2002-04-08,75.07,75.12,74.0,74.75,251900,1.43928784256283,1.44024647306939,1.41877314972225,1.43315260732078,13138534.5174098,0.0,1.0
2002-04-09,77.4,77.96,75.17,75.17,725300,1.48396002416894,1.49469668584252,1.44120510357596,1.44120510357596,37830008.2789892,0.0,1.0
2002-04-10,81.99,82.49,77.95,78.2,752500,1.57196230467199,1.58154860973768,1.4945049597412,1.49929811227405,39248698.7866251,0.0,1.0
2002-04-11,81.31,82.09,80.56,80.87,328100,1.55892492978265,1.57387956568512,1.54454547218411,1.55048898132484,17112954.2483611,0.0,1.0
2002-04-12,80.46,81.46,79.65,81.35,408600,1.54262821117097,1.56180082130235,1.52709839696455,1.5596918341879,21311652.2580932,0.0,1.0
2002-04-15,80.63,81.49,79.36,80.38,358300,1.54588755489331,1.5623759996063,1.52153834002645,1.54109440236046,18688117.9737512,0.0,1.0
2002-04-16,82.37,82.94,80.71,81.0,334400,1.57924789652191,1.5901762842968,1.54742136370382,1.55298142064192,17441548.0056445,0.0,1.0
2002-04-17,81.25,83.24,81.0,82.44,190200,1.55777457317476,1.59592806733621,1.55298142064192,1.58058997923111,9920402.00560284,0.0,1.0
2002-04-18,80.88,81.77,80.1,81.01,105900,1.55068070742615,1.56774433044308,1.53572607152368,1.55317314674323,5523504.58671577,0.0,1.0
2002-04-19,81.31,81.7,80.55,80.9,141800,1.55892492978265,1.56640224773389,1.5443537460828,1.55106415962878,7395967.42583847,0.0,1.0
2002-04-22,80.67,81.47,80.0,81.25,183700,1.54665445929856,1.56199254740367,1.53380881051054,1.55777457317476,9581376.70046919,0.0,1.0
2002-04-23,81.84,82.45,79.8,79.8,266000,1.56908641315228,1.58078170533242,1.52997428848426,1.52997428848426,13873958.6408536,0.0,1.0
2002-04-24,84.54,85.1,81.86,82.6,503300,1.62085246050701,1.63158912218058,1.56946986535491,1.58365759685213,26250990.165194,0.0,1.0
2002-04-25,86.32,86.35,83.75,84.28,318800,1.65497970654087,1.65555488484481,1.60570609850322,1.61586758187285,16627887.2733237,0.0,1.0
2002-04-26,84.74,86.48,84.67,86.05,472200,1.62468698253329,1.65804732416189,1.62334489982409,1.6498031018054,24628884.4744776,0.0,1.0
2002-04-29,83.73,85.31,83.38,84.79,383200,1.60532264630059,1.63561537030817,1.59861223275461,1.62564561303986,19986845.6811094,0.0,1.0
2002-04-30,83.64,83.99,82.35,83.61,606400,1.60359711138877,1.61030752493475,1.57886444431928,1.60302193308483,31628453.082006,0.0,1.0
2002-05-01,82.46,84.16,82.35,83.52,350600,1.58097343143374,1.61356686865708,1.57886444431928,1.601296398173,18286503.381516,0.0,1.0
2002-05-02,83.88,84.29,82.35,82.36,583800,1.6081985378203,1.61605930797416,1.57886444431928,1.5790561704206,30449688.174926,0.0,1.0
2002-05-03,84.02,84.15,82.82,83.94,390100,1.61088270323869,1.61337514255577,1.58787557108103,1.60934889442818,20346734.0819435,0.0,1.0
2002-05-06,83.69,85.1,83.6,84.11,481900,1.60455574189534,1.63158912218058,1.60283020698351,1.61260823815052,25134814.5452155,0.0,1.0
2002-05-07,85.18,85.7,83.8,84.23,474800,1.63312293099109,1.64309268825941,1.60666472900979,1.61490895136628,24764494.5965312,0.0,1.0
2002-05-08,83.76,86.71,82.89,86.29,437300,1.60589782460453,1.66245702449211,1.58921765379023,1.65440452823693,22808579.3746063,0.0,1.0
2002-05-09,83.65,84.96,83.08,83.74,217700,1.60378883749008,1.62890495676219,1.59286044971519,1.6055143724019,11354739.8350144,0.0,1.0
2002-05-10,82.2,83.96,81.66,83.94,127900,1.57598855279958,1.60973234663081,1.56563534332863,1.60934889442818,6670974.85024499,0.0,1.0
2002-05-13,40.76,41.65,40.4,41.64,167100,1.56295117791024,1.5970784239441,1.54914689861564,1.59669497174147,4357779.11444855,0.0,2.0
2002-05-14,41.95,42.11,40.99,41.0,561500,1.60858199002293,1.61471722526497,1.57177057857067,1.5721540307733,14643285.2948106,0.0,1.0
2002-05-15,41.8,42.13,41.61,41.71,276300,1.60283020698351,1.61548412967022,1.59554461513359,1.59937913715986,7205591.67757113,0.0,1.0
2002-05-16,42.16,42.23,41.64,41.99,172900,1.61663448627811,1.6193186516965,1.59669497174147,1.61011579883344,4509036.5582774,0.0,1.0
2002-05-17,42.55,42.55,42.0,42.01,314200,1.63158912218058,1.63158912218058,1.61049925103606,1.61088270323869,8193980.83638384,0.0,1.0
2002-05-20,42.02,42.66,42.0,42.04,237200,1.61126615544132,1.63580709640949,1.61049925103606,1.61203305984657,6185907.87520764,0.0,1.0
2002-05-21,41.33,42.1,41.2,42.01,280100,1.58480795346001,1.61433377306234,1.57982307482585,1.61088270323869,7304691.38214867,0.0,1.0
2002-05-22,41.09,41.98,41.0,41.34,277300,1.57560510059695,1.60973234663081,1.5721540307733,1.58519140566264,7231670.54719679,0.0,1.0
2002-05-23,40.99,41.47,40.75,41.05,174600,1.57177057857067,1.5901762842968,1.56256772570761,1.57407129178644,4553370.63664105,0.0,1.0
2002-05-24,40.68,41.63,40.61,40.95,212000,1.55988356028922,1.59631151953884,1.55719939487082,1.57023676976016,5528720.36064088,0.0,1.0
2002-05-28,40.4,41.21,40.14,40.99,176800,1.54914689861564,1.58020652702848,1.53917714134732,1.57177057857067,4610744.14981751,0.0,1.0
2002-05-29,39.58,40.66,39.3,40.08,205400,1.51770381800018,1.55911665588396,1.5069671563266,1.53687642813156,5356599.8211115,0.0,1.0
2002-05-30,38.99,39.89,38.36,39.89,399400,1.49508013804515,1.52959083628163,1.47092264927961,1.52959083628163,10415900.5284904,0.0,1.0
2002-05-31,39.51,40.0,39.01,39.02,309200,1.51501965258178,1.53380881051054,1.4958470424504,1.49623049465303,8063586.48825551,0.0,1.0
2002-06-03,38.11,39.74,38.03,39.74,464100,1.46133634421391,1.52383905324222,1.45826872659289,1.52383905324222,12103203.393271,0.0,1.0
2002-06-04,37.13,38.55,36.76,38.31,766900,1.42375802835641,1.47820824112953,1.40957029685918,1.46900538826647,19999885.1159221,0.0,1.0
2002-06-05,38.24,38.37,36.95,37.04,844100,1.46632122284807,1.47130610148223,1.41685588870911,1.42030695853276,22013173.8510235,0.0,1.0
2002-06-06,38.3,39.25,38.1,38.3,769200,1.46862193606384,1.50504989531346,1.46095289201129,1.46862193606384,20059866.5160612,0.0,1.0
2002-06-07,39.09,39.35,38.1,38.22,383200,1.49891466007142,1.50888441733974,1.46095289201129,1.46555431844282,9993422.84055469,0.0,1.0
2002-06-10,39.77,40.04,39.35,39.6,394600,1.5249894098501,1.53534261932105,1.50888441733974,1.51847072240543,10290721.9542873,0.0,1.0
2002-06-11,39.31,40.15,39.3,39.71,394800,1.50735060852923,1.53956059354995,1.5069671563266,1.52268869663434,10295937.7282124,0.0,1.0
2002-06-12,38.77,39.75,38.5,39.3,314200,1.48664418958734,1.52422250544485,1.47629098011639,1.5069671563266,8193980.83638381,0.0,1.0
2002-06-13,38.03,38.8,38.0,38.79,219900,1.45826872659289,1.48779454619522,1.45711836998501,1.48741109399259,5734743.43068366,0.0,1.0
2002-06-14,37.77,38.18,37.16,38.04,396100,1.44829896932457,1.46402050963231,1.42490838496429,1.45865217879552,10329840.2587258,0.0,1.0
2002-06-17,38.35,38.88,37.47,38.1,226800,1.47053919707698,1.49086216381624,1.43679540324575,1.46095289201129,5914687.63110072,0.0,1.0
2002-06-18,38.35,38.66,38.2,38.31,382500,1.47053919707698,1.48242621535843,1.46478741403756,1.46900538826647,9975167.63181669,0.0,1.0
2002-06-19,38.75,39.38,37.96,38.48,506700,1.48587728518208,1.51003477394762,1.4555845611745,1.47552407571114,13214163.2393243,0.0,1.0
2002-06-20,38.75,39.24,38.54,38.75,347200,1.48587728518208,1.50466644311084,1.4778247889269,1.48587728518208,9054583.53403077,0.0,1.0
2002-06-21,38.67,39.31,38.55,39.19,419100,1.48280966756106,1.50735060852923,1.47820824112953,1.5027491820977,10929654.260116,0.0,1.0
2002-06-24,38.75,39.05,38.12,38.85,513300,1.48587728518208,1.49738085126091,1.46171979641654,1.48971180720836,13386283.7788537,0.0,1.0
2002-06-25,37.55,39.17,37.26,38.59,427500,1.43986302086677,1.50198227769244,1.42874290699057,1.47974204994004,11148716.7649716,0.0,1.0
2002-06-26,37.35,38.5,36.95,37.25,492800,1.43219397681421,1.47629098011639,1.41685588870911,1.42835945478794,12851666.9515276,0.0,1.0
2002-06-27,38.09,38.77,37.15,37.43,411000,1.46056943980866,1.48664418958734,1.42452493276166,1.43526159443524,10718415.4161481,0.0,1.0
2002-06-28,38.51,39.17,38.0,38.07,640900,1.47667443231902,1.50198227769244,1.45711836998501,1.4598025354034,16713947.5430884,0.0,1.0
2002-07-01,38.51,39.35,38.24,38.24,368400,1.47667443231902,1.50888441733974,1.46632122284807,1.46632122284807,9607455.57009484,0.0,1.0
2002-07-02,37.41,38.95,37.29,38.2,498600,1.43449469002998,1.49354632923464,1.42989326359845,1.46478741403756,13002924.3953564,0.0,1.0
2002-07-03,38.35,38.55,36.74,37.64,504200,1.47053919707698,1.47820824112953,1.40880339245393,1.44331409069042,13148966.0652601,0.0,1.0
2002-07-05,40.13,40.7,38.58,38.98,554200,1.5387936891447,1.56065046469447,1.47935859773741,1.49469668584252,14452909.5465433,0.0,1.0
2002-07-08,39.78,40.28,39.37,39.94,722400,1.52537286205273,1.54454547218411,1.509651321745,1.53150809729477,18839375.4175801,0.0,1.0
2002-07-09,38.92,40.29,38.78,39.95,475700,1.49239597262675,1.54492892438674,1.48702764178997,1.5318915494974,12405718.2809287,0.0,1.0
2002-07-10,40.37,41.8,39.2,39.2,1534100,1.54799654200776,1.60283020698351,1.50313263430033,1.50313263430033,40007593.8927321,0.0,1.0
2002-07-11,39.5,40.76,38.95,40.36,1059200,1.51463620037916,1.56295117791024,1.49354632923464,1.54761308980513,27622738.7075039,0.0,1.0
2002-07-12,39.23,40.1,37.75,38.85,632200,1.50428299090821,1.53764333253681,1.44753206491932,1.48971180720836,16487061.3773452,0.0,1.0
2002-07-15,38.48,39.2,37.8,39.0,479700,1.47552407571114,1.50313263430033,1.44944932593246,1.49546359024777,12510033.7594313,0.0,1.0
2002-07-16,38.84,39.2,37.8,38.46,609400,1.48932835500573,1.50313263430033,1.44944932593246,1.47475717130588,15892463.14988,0.0,1.0
2002-07-17,38.76,39.25,37.82,38.85,836400,1.48626073738471,1.50504989531346,1.45021623033771,1.48971180720836,21812366.5549059,0.0,1.0
2002-07-18,38.16,39.24,37.93,38.89,525900,1.46325360522705,1.50466644311084,1.45443420456662,1.49124561601887,13714877.536137,0.0,1.0
2002-07-19,36.77,38.25,36.49,37.39,642300,1.40995374906181,1.4667046750507,1.39921708738824,1.43372778562472,16750457.9605644,0.0,1.0
2002-07-22,33.86,36.31,32.9,35.59,1245500,1.29836915809717,1.39231494774094,1.26155774664492,1.36470638915175,32481232.1187653,0.0,1.0
2002-07-23,33.15,34.47,32.46,33.88,835900,1.27114405171061,1.32175974245746,1.2446858497293,1.29913606250243,21799327.120093,0.0,1.0
2002-07-24,36.68,36.75,32.09,32.89,1093700,1.40650267923816,1.40918684465656,1.23049811823208,1.26117429444229,28522459.7095894,0.0,1.0
2002-07-25,38.68,39.05,36.32,36.65,1923000,1.48319311976369,1.49738085126091,1.39269839994357,1.40535232263028,50149666.290153,0.0,1.0
2002-07-26,37.99,38.97,37.65,37.66,673200,1.45673491778238,1.49431323363989,1.44369754289304,1.44408099509567,17556295.0319974,0.0,1.0
2002-07-29,39.1,39.45,37.63,38.0,591300,1.49929811227405,1.51271893936602,1.44293063848779,1.45711836998501,15420435.6096555,0.0,1.0
2002-07-30,38.98,39.75,38.1,39.06,605800,1.49469668584252,1.52422250544485,1.46095289201129,1.49776430346354,15798579.2192276,0.0,1.0
2002-07-31,38.07,39.0,37.78,38.6,858800,1.4598025354034,1.49546359024777,1.4486824215272,1.48012550214267,22396533.2345208,0.0,1.0
2002-08-01,36.36,38.3,36.36,38.3,448500,1.39423220875408,1.46862193606384,1.39423220875408,1.46862193606384,11696373.0271106,0.0,1.0
2002-08-02,35.1,36.75,34.63,36.45,521300,1.345917231223,1.40918684465656,1.3278949776995,1.39768327857773,13594914.7358589,0.0,1.0
2002-08-05,32.15,35.25,31.78,35.0,2489300,1.23279883144784,1.35166901426241,1.21861109995062,1.34208270919672,64918130.1591671,0.0,1.0
2002-08-06,34.2,34.45,32.26,32.75,1461100,1.31140653298651,1.3209928380522,1.23701680567675,1.2558059636055,38103836.4100585,0.0,1.0
2002-08-07,33.59,34.82,32.87,34.4,638300,1.28801594862622,1.33518056954942,1.26040739003703,1.31907557703906,16646142.4820618,0.0,1.0
2002-08-08,34.89,35.0,33.15,33.75,623400,1.33786473496782,1.34208270919672,1.27114405171061,1.29415118386827,16257567.3246393,0.0,1.0
2002-08-09,33.79,35.0,33.7,34.9,491400,1.29568499267878,1.34208270919672,1.29223392285513,1.33824818717044,12815156.5340515,0.0,1.0
2002-08-12,33.46,34.16,33.06,33.75,475400,1.28303106999206,1.309872724176,1.26769298188696,1.29415118386827,12397894.620041,0.0,1.0
2002-08-13,33.14,33.91,33.05,33.45,429400,1.27076059950798,1.30028641911031,1.26730952968433,1.28264761778944,11198266.6172604,0.0,1.0
2002-08-14,34.35,34.68,33.0,33.15,489200,1.31715831602592,1.32981223871264,1.26539226867119,1.27114405171061,12757783.0208752,0.0,1.0
2002-08-15,35.15,35.31,34.29,34.51,436200,1.34783449223613,1.35396972747818,1.31485760281016,1.32329355126797,11375602.9307149,0.0,1.0
2002-08-16,35.68,35.88,35.0,35.15,262300,1.3681574589754,1.37582650302795,1.34208270919672,1.34783449223613,6840487.50281182,0.0,1.0
2002-08-19,36.92,37.4,35.17,35.42,576200,1.41570553210123,1.43411123782735,1.34860139664139,1.35818770170708,15026644.6783079,0.0,1.0
2002-08-20,36.16,36.95,35.5,36.95,280700,1.38656316470153,1.41685588870911,1.3612553193281,1.41685588870911,7320338.70392403,0.0,1.0
2002-08-21,36.2,36.75,35.48,36.35,617900,1.38809697351204,1.40918684465656,1.36048841492285,1.39384875655145,16114133.5416981,0.0,1.0
2002-08-22,36.47,36.8,36.01,36.3,192900,1.39845018298298,1.41110410566969,1.38081138166211,1.39193149553831,5030613.95079071,0.0,1.0
2002-08-23,35.46,36.47,35.34,36.47,211900,1.35972151051759,1.39845018298298,1.35512008408606,1.39845018298298,5526112.47367833,0.0,1.0
2002-08-26,36.79,36.91,35.04,35.84,309800,1.41072065346707,1.4153220798986,1.34361651800723,1.37429269421744,8079233.81003087,0.0,1.0
2002-08-27,36.33,37.23,36.11,36.75,455200,1.3930818521462,1.42759255038268,1.38464590368839,1.40918684465656,11871101.4536025,0.0,1.0
2002-08-28,35.72,36.6,35.67,36.3,435200,1.36969126778591,1.40343506161714,1.36777400677277,1.39193149553831,11349524.0610892,0.0,1.0
2002-08-29,35.4,36.15,34.81,35.7,513800,1.35742079730183,1.3861797124989,1.33479711734679,1.36892436338065,13399323.2136664,0.0,1.0
2002-08-30,35.22,35.94,35.21,35.35,257600,1.35051865765453,1.37812721624372,1.3501352054519,1.35550353628869,6717916.81557119,0.0,1.0
2002-09-03,33.84,35.15,33.68,35.15,554200,1.29760225369191,1.34783449223613,1.29146701844987,1.34783449223613,14452909.5465434,0.0,1.0
2002-09-04,34.34,34.58,33.61,34.0,307000,1.3167748638233,1.32597771668636,1.28878285303148,1.30373748893396,8006212.97507901,0.0,1.0
2002-09-05,34.1,34.55,33.79,34.32,359500,1.30757201096023,1.32482736007848,1.29568499267878,1.31600795941804,9375353.63042645,0.0,1.0
2002-09-06,35.87,36.0,34.0,34.0,562500,1.37544305082532,1.38042792945948,1.30373748893396,1.30373748893396,14669364.1644364,0.0,1.0
2002-09-09,36.46,36.73,35.5,35.86,402300,1.39806673078035,1.4084199402513,1.3612553193281,1.3750595986227,10491529.2504049,0.0,1.0
2002-09-10,36.33,37.2,35.81,36.52,477200,1.3930818521462,1.4264421937748,1.37314233760956,1.40036744399612,12444836.5853671,0.0,1.0
2002-09-11,35.84,37.0,35.6,36.5,464600,1.37429269421744,1.41877314972225,1.36508984135438,1.39960053959087,12116242.8280838,0.0,1.0
2002-09-12,34.11,35.76,33.83,35.75,406100,1.30795546316286,1.37122507659642,1.29721880148929,1.37084162439379,10590628.9549824,0.0,1.0
2002-09-13,33.09,34.0,32.86,34.0,744600,1.26884333849484,1.30373748893396,1.26002393783441,1.30373748893396,19418326.3232699,0.0,1.0
2002-09-16,32.91,33.62,32.71,33.0,424100,1.26194119884754,1.28916630523411,1.25427215479499,1.26539226867119,11060048.6082444,0.0,1.0
2002-09-17,32.81,33.67,32.42,33.28,903200,1.25810667682127,1.29108356624724,1.24315204091879,1.27612893034477,23554435.0459002,0.0,1.0
2002-09-18,32.4,33.27,32.0,32.81,460900,1.24238513651353,1.27574547814214,1.22704704840843,1.25810667682127,12019751.0104689,0.0,1.0
2002-09-19,31.24,32.97,31.21,32.68,542700,1.19790468100873,1.26424191206331,1.19675432440085,1.25312179818711,14153002.5458482,0.0,1.0
2002-09-20,30.99,32.1,30.54,31.54,920100,1.18831837594304,1.23088157043471,1.1710630268248,1.20940824708756,23995167.942574,0.0,1.0
2002-09-23,30.55,31.22,30.05,30.52,786500,1.17144647902742,1.19713777660347,1.15227386889604,1.17029612241954,20511030.9605853,0.0,1.0
2002-09-24,30.13,30.45,29.49,30.4,1000500,1.15534148651706,1.16761195700115,1.13080054554889,1.16569469598801,26091909.0604775,0.0,1.0
2002-09-25,31.68,31.88,30.38,30.39,1159000,1.21477657792435,1.2224456219769,1.16492779158275,1.16531124378538,30225409.8961452,0.0,1.0
2002-09-26,32.5,32.95,31.66,31.67,645200,1.24621965853981,1.26347500765805,1.21400967351909,1.21439312572172,16826086.6824788,0.0,1.0
2002-09-27,31.7,32.8,31.67,32.25,496400,1.2155434823296,1.25772322461864,1.21439312572172,1.23663335347412,12945550.8821799,0.0,1.0
2002-09-30,31.58,32.0,30.27,31.98,570500,1.21094205589807,1.22704704840843,1.16070981735385,1.22628014400317,14877995.1214416,0.0,1.0
2002-10-01,31.62,32.18,30.61,31.21,513600,1.21247586470858,1.23394918805573,1.17374719224319,1.19675432440085,13394107.4397413,0.0,1.0
2002-10-02,31.32,32.48,30.88,31.63,463500,1.20097229862975,1.24545275413456,1.18410040171413,1.21285931691121,12087556.0714955,0.0,1.0
2002-10-03,32.03,32.16,30.65,31.34,423300,1.22819740501631,1.23318228365047,1.1752810010537,1.20173920303501,11039185.5125438,0.0,1.0
2002-10-04,29.67,32.58,27.18,32.0,3164600,1.13770268519619,1.24928727616083,1.04222308674191,1.22704704840843,82529190.8173783,0.0,1.0
2002-10-07,27.26,29.72,27.2,29.5,976300,1.04529070436293,1.13961994620933,1.04298999114717,1.13118399775152,25460800.4155364,0.0,1.0
2002-10-08,28.24,28.34,26.81,27.27,1300400,1.08286902022044,1.08670354224672,1.02803535524469,1.04567415656556,33912962.0612142,0.0,1.0
2002-10-09,27.63,28.2,27.02,28.2,605000,1.05947843586015,1.08133521140993,1.03608785149987,1.08133521140993,15777716.1235271,0.0,1.0
2002-10-10,28.79,29.0,26.61,27.2,606800,1.10395889136496,1.11201138762014,1.02036631119213,1.04298999114717,15824658.0888533,0.0,1.0
2002-10-11,31.21,32.29,29.75,29.76,1168700,1.19675432440085,1.23816716228463,1.14077030281721,1.14115375501984,30478374.9315141,0.0,1.0
2002-10-14,30.95,31.89,30.35,30.95,413600,1.18678456713253,1.22282907417953,1.16377743497487,1.18678456713253,10786220.4771749,0.0,1.0
2002-10-15,32.89,33.4,31.2,31.37,561800,1.26117429444229,1.2807303567763,1.19637087219822,1.20288955964289,14651108.9556984,0.0,1.0
2002-10-16,32.19,32.72,31.8,32.71,387100,1.23433264025835,1.25465560699762,1.21937800435588,1.25427215479499,10095130.4320948,0.0,1.0
2002-10-17,33.03,33.2,32.7,32.7,409300,1.26654262527908,1.27306131272375,1.25388870259236,1.25388870259236,10674081.3377845,0.0,1.0
2002-10-18,32.55,32.98,32.29,32.98,667200,1.24813691955295,1.26462536426594,1.23816716228463,1.26462536426594,17399821.8142434,0.0,1.0
2002-10-21,32.87,33.0,31.98,32.4,420100,1.26040739003703,1.26539226867119,1.22628014400317,1.24238513651353,10955733.1297417,0.0,1.0
2002-10-22,32.26,33.0,32.11,32.75,298300,1.23701680567675,1.26539226867119,1.23126502263733,1.2558059636055,7779326.80933574,0.0,1.0
2002-10-23,33.29,33.29,32.08,32.5,371700,1.27651238254739,1.27651238254739,1.23011466602945,1.24621965853981,9693515.83985957,0.0,1.0
2002-10-24,33.54,33.84,33.14,33.37,723800,1.28609868761309,1.29760225369191,1.27076059950798,1.27958000016842,18875885.835056,0.0,1.0
2002-10-25,34.51,34.74,33.26,33.64,515500,1.32329355126797,1.3321129519284,1.27536202593951,1.28993320963936,13443657.2920301,0.0,1.0
2002-10-28,33.67,34.7,32.97,34.39,427300,1.29108356624724,1.33057914311789,1.26424191206331,1.31869212483643,11143500.9910465,0.0,1.0
2002-10-29,34.38,34.5,32.59,33.39,369300,1.31830867263381,1.32291009906534,1.24967072836346,1.28034690457367,9630926.55275791,0.0,1.0
2002-10-30,33.55,34.49,33.25,34.05,256600,1.28648213981571,1.32252664686271,1.27497857373688,1.30565474994709,6691837.94594555,0.0,1.0
2002-10-31,33.95,34.48,33.09,33.62,250600,1.30182022792082,1.32214319466008,1.26884333849484,1.28916630523411,6535364.72819154,0.0,1.0
2002-11-01,34.03,34.14,32.8,33.75,365900,1.30488784554184,1.30910581977074,1.25772322461864,1.29415118386827,9542258.39603067,0.0,1.0
2002-11-04,33.82,34.48,33.78,34.16,362900,1.29683534928666,1.32214319466008,1.29530154047615,1.309872724176,9464021.78715368,0.0,1.0
2002-11-05,34.08,34.35,33.36,33.75,274000,1.30680510655498,1.31715831602592,1.27919654796579,1.29415118386827,7145610.27743209,0.0,1.0
2002-11-06,33.62,34.35,33.25,33.86,581200,1.28916630523411,1.31715831602592,1.27497857373688,1.29836915809717,15157039.0264362,0.0,1.0
2002-11-07,32.76,33.7,32.5,33.7,254100,1.25618941580813,1.29223392285513,1.24621965853981,1.29223392285513,6626640.77188137,0.0,1.0
2002-11-08,32.33,33.8,32.1,32.9,344900,1.23970097109514,1.2960684448814,1.23088157043471,1.26155774664492,8994602.13389173,0.0,1.0
2002-11-11,30.76,32.25,30.6,32.2,533400,1.1794989752826,1.23663335347412,1.17336374004056,1.23471609246098,13910469.0583295,0.0,1.0
2002-11-12,31.19,31.5,30.76,30.95,565600,1.19598741999559,1.20787443827705,1.1794989752826,1.18678456713253,14750208.6602759,0.0,1.0
2002-11-13,32.25,33.49,31.0,31.18,662000,1.23663335347412,1.28418142659995,1.18870182814567,1.19560396779296,17264211.69219,0.0,1.0
2002-11-14,33.17,33.34,32.24,32.5,196400,1.27191095611586,1.27842964356053,1.23624990127149,1.24621965853981,5121889.99448054,0.0,1.0
2002-11-15,33.95,34.0,33.0,33.11,625100,1.30182022792082,1.30373748893396,1.26539226867119,1.2696102429001,16301901.4030029,0.0,1.0
2002-11-18,33.6,34.49,33.4,34.0,562800,1.28839940082885,1.32252664686271,1.2807303567763,1.30373748893396,14677187.8253241,0.0,1.0
2002-11-19,33.09,33.95,32.88,33.65,363400,1.26884333849484,1.30182022792082,1.26079084223966,1.29031666184199,9477061.22196653,0.0,1.0
2002-11-20,32.65,33.03,32.41,32.9,558000,1.25197144157923,1.26654262527908,1.24276858871616,1.26155774664492,14552009.2511208,0.0,1.0
2002-11-21,33.23,33.23,32.45,32.65,643400,1.27421166933163,1.27421166933163,1.24430239752667,1.25197144157923,16779144.7171526,0.0,1.0
2002-11-22,34.04,34.45,33.07,33.36,808800,1.30527129774447,1.3209928380522,1.26807643408959,1.27919654796579,21092589.7532375,0.0,1.0
2002-11-25,33.31,34.3,32.86,33.95,883600,1.27727928695265,1.31524105501279,1.26002393783441,1.30182022792082,23043289.2012372,0.0,1.0
2002-11-26,33.01,33.83,33.01,33.25,393300,1.26577572087382,1.29721880148929,1.26577572087382,1.27497857373688,10256819.4237739,0.0,1.0
2002-11-27,35.66,35.68,33.0,33.27,756000,1.36739055457014,1.3681574589754,1.26539226867119,1.27574547814214,19715625.4370025,0.0,1.0
2002-11-29,35.73,36.31,35.4,35.66,278200,1.37007471998854,1.39231494774094,1.35742079730183,1.36739055457014,7255141.52985988,0.0,1.0
2002-12-02,35.93,36.37,35.47,36.05,851500,1.37774376404109,1.39461566095671,1.36010496272022,1.38234519047262,22206157.4862534,0.0,1.0
2002-12-03,36.22,36.7,35.5,35.91,641200,1.38886387791729,1.40726958364342,1.3612553193281,1.37697685963583,16721771.2039762,0.0,1.0
2002-12-04,36.84,37.48,35.9,35.95,1137600,1.4126379144802,1.43717885544837,1.37659340743321,1.37851066844635,29667322.0861562,0.0,1.0
2002-12-05,37.7,38.0,36.67,37.64,1077600,1.44561480390618,1.45711836998501,1.40611922703553,1.44331409069042,28102589.9086162,0.0,1.0
2002-12-06,38.25,39.0,37.0,37.48,902100,1.4667046750507,1.49546359024777,1.41877314972225,1.43717885544837,23525748.2893121,0.0,1.0
2002-12-09,37.46,38.05,37.35,37.75,833300,1.43641195104312,1.45903563099815,1.43219397681421,1.44753206491932,21731522.0590663,0.0,1.0
2002-12-10,37.6,38.4,37.22,37.44,1135300,1.44178028187991,1.47245645809012,1.42720909818005,1.43564504663786,29607340.6860169,0.0,1.0
2002-12-11,37.96,38.2,37.33,37.4,899300,1.4555845611745,1.46478741403756,1.43142707240896,1.43411123782735,23452727.4543602,0.0,1.0
2002-12-12,37.86,38.17,37.5,38.1,664300,1.45175003914822,1.46363705742968,1.43794575985363,1.46095289201129,17324193.092329,0.0,1.0
2002-12-13,37.83,37.96,37.32,37.4,1001500,1.45059968254034,1.4555845611745,1.43104362020633,1.43411123782735,26117987.9301031,0.0,1.0
2002-12-16,38.92,39.39,37.33,37.79,1590300,1.49239597262675,1.51041822615025,1.43142707240896,1.44906587372983,41473226.3656945,0.0,1.0
2002-12-17,38.5,39.15,38.23,38.95,1155500,1.47629098011639,1.50121537328719,1.46593777064545,1.49354632923464,30134133.8524555,0.0,1.0
2002-12-18,37.83,38.4,37.56,38.25,976200,1.45059968254034,1.47245645809012,1.44024647306939,1.4667046750507,25458192.5285738,0.0,1.0
2002-12-19,38.48,39.3,37.5,37.83,1622500,1.47552407571114,1.5069671563266,1.43794575985363,1.45059968254034,42312965.9676407,0.0,1.0
2002-12-20,38.04,39.0,37.25,38.99,6455000,1.45865217879552,1.49546359024777,1.42835945478794,1.49508013804515,168339103.433665,0.0,1.0
2002-12-23,39.11,39.22,38.0,38.0,1292100,1.49968156447668,1.50389953870558,1.45711836998501,1.45711836998501,33696507.4433212,0.0,1.0
2002-12-24,38.5,38.87,38.36,38.69,235500,1.47629098011639,1.49047871161361,1.47092264927961,1.48357657196632,6141573.79684402,0.0,1.0
2002-12-26,38.33,39.0,37.94,38.27,359100,1.46977229267172,1.49546359024777,1.45481765676924,1.46747157945596,9364922.08257617,0.0,1.0
2002-12-27,37.57,38.39,37.54,37.89,363100,1.44062992527202,1.47207300588749,1.43947956866414,1.45290039575611,9469237.56107883,0.0,1.0
2002-12-30,37.45,37.88,36.63,37.5,468900,1.43602849884049,1.45251694355348,1.40458541822502,1.43794575985363,12228381.9674741,0.0,1.0
2002-12-31,37.39,37.89,36.97,37.09,1100600,1.43372778562472,1.45290039575611,1.41762279311436,1.4222242195459,28702403.9100066,0.0,1.0
2003-01-02,38.77,38.91,36.67,37.37,1383400,1.48664418958734,1.49201252042412,1.40611922703553,1.43296088121947,36077508.2401444,0.0,1.0
2003-01-03,38.24,38.85,38.03,38.7,1286000,1.46632122284807,1.48971180720836,1.45826872659289,1.48396002416894,33537426.3386048,0.0,1.0
2003-01-06,37.67,38.75,37.56,38.3,1575000,1.4444644472983,1.48587728518208,1.44024647306939,1.46862193606384,41074219.6604217,0.0,1.0
2003-01-07,37.0,37.54,36.71,37.54,1162400,1.41877314972225,1.43947956866414,1.40765303584605,1.43947956866414,30314078.0528725,0.0,1.0
2003-01-08,35.9,36.89,35.79,36.72,941900,1.37659340743321,1.41455517549334,1.3723754332043,1.40803648804867,24563687.3004134,0.0,1.0
2003-01-09,35.98,36.53,35.53,35.9,1345100,1.37966102505423,1.40075089619875,1.36240567593598,1.37659340743321,35078687.5334814,0.0,1.0
2003-01-10,35.76,36.08,35.15,35.69,714200,1.37122507659642,1.3834955470805,1.34783449223613,1.36854091117803,18625528.6866497,0.0,1.0
2003-01-13,35.35,36.29,35.0,36.29,1082800,1.35550353628869,1.39154804333568,1.34208270919672,1.39154804333568,28238200.0306696,0.0,1.0
2003-01-14,36.06,36.09,35.17,35.47,517300,1.38272864267525,1.38387899928313,1.34860139664139,1.36010496272022,13490599.2573563,0.0,1.0
2003-01-15,34.87,36.2,34.8,36.12,416600,1.33709783056256,1.38809697351204,1.33441366514417,1.38502935589101,10864457.0860519,0.0,1.0
2003-01-16,34.94,35.7,34.35,34.9,310600,1.33978199598095,1.36892436338065,1.31715831602592,1.33824818717044,8100096.90573145,0.0,1.0
2003-01-17,34.38,35.57,34.2,34.98,382600,1.31830867263381,1.3639394847465,1.31140653298651,1.34131580479146,9977775.51877925,0.0,1.0
2003-01-21,33.98,34.7,33.24,34.57,1136200,1.3029705845287,1.33057914311789,1.27459512153426,1.32559426448373,29630811.6686801,0.0,1.0
2003-01-22,34.19,35.15,33.55,34.25,881900,1.31102308078388,1.34783449223613,1.28648213981571,1.31332379399965,22998955.1228736,0.0,1.0
2003-01-23,34.44,34.69,33.66,34.49,416400,1.32060938584957,1.33019569091526,1.29070011404462,1.32252664686271,10859241.3121268,0.0,1.0
2003-01-24,33.77,34.25,33.25,34.25,652200,1.29491808827352,1.31332379399965,1.27497857373688,1.31332379399965,17008638.7698585,0.0,1.0
2003-01-27,32.96,34.02,32.77,33.45,644700,1.26385845986068,1.30450439333921,1.25657286801076,1.28264761778944,16813047.247666,0.0,1.0
2003-01-28,33.18,33.62,32.95,33.0,378400,1.27229440831849,1.28916630523411,1.26347500765805,1.26539226867119,9868244.26635149,0.0,1.0
2003-01-29,33.18,33.62,32.95,33.0,577200,1.27229440831849,1.28916630523411,1.26347500765805,1.26539226867119,15052723.5479336,0.0,1.0
2003-01-30,32.68,34.1,32.63,33.8,500100,1.25312179818711,1.30757201096023,1.25120453717397,1.2960684448814,13042042.6997949,0.0,1.0
2003-01-31,33.12,33.73,32.25,32.49,365100,1.26999369510272,1.29338427946301,1.23663335347412,1.24583620633718,9521395.30033018,0.0,1.0
2003-02-03,33.17,33.29,32.31,33.0,481400,1.27191095611586,1.27651238254739,1.23893406668989,1.26539226867119,12554367.837795,0.0,1.0
2003-02-04,32.61,32.96,32.14,32.86,353700,1.25043763276872,1.26385845986068,1.23241537924522,1.26002393783441,9224096.18659754,0.0,1.0
2003-02-05,33.04,34.01,32.5,33.15,627700,1.2669260774817,1.30412094113658,1.24621965853981,1.27114405171061,16369706.4640297,0.0,1.0
2003-02-06,32.27,33.21,31.98,33.01,388100,1.23740025787938,1.27344476492637,1.22628014400317,1.26577572087382,10121209.3017204,0.0,1.0
2003-02-07,31.86,32.5,31.8,32.01,348500,1.22167871757164,1.24621965853981,1.21937800435588,1.22743050061106,9088486.06454414,0.0,1.0
2003-02-10,31.93,32.36,31.39,32.05,345800,1.22436288299004,1.24085132770302,1.20365646404814,1.22896430942157,9018073.11655479,0.0,1.0
2003-02-11,31.54,32.6,31.3,32.0,422200,1.20940824708756,1.25005418056609,1.2002053942245,1.22704704840843,11010498.7559556,0.0,1.0
2003-02-12,31.3,31.75,31.09,31.49,325300,1.2002053942245,1.21746074334274,1.19215289796932,1.20749098607442,8483456.28922866,0.0,1.0
2003-02-13,31.44,31.5,30.65,31.32,500600,1.20557372506128,1.20787443827705,1.1752810010537,1.20097229862975,13055082.1346077,0.0,1.0
2003-02-14,31.75,31.97,31.08,31.49,498700,1.21746074334274,1.22589669180055,1.19176944576669,1.20749098607442,13005532.2823189,0.0,1.0
2003-02-18,32.63,32.71,31.99,32.0,751600,1.25120453717397,1.25427215479499,1.2266635962058,1.22704704840843,19600878.4106495,0.0,1.0
2003-02-19,32.32,32.6,31.88,32.0,428300,1.24161823210828,1.25237482570328,1.22471501360186,1.22932498228543,11148882.6774837,0.06,1.0
2003-02-20,32.19,32.6,31.89,32.4,300700,1.23662409936775,1.25237482570328,1.22509917765882,1.24469154456399,7827385.05981637,0.0,1.0
2003-02-21,32.72,32.78,31.6,32.25,415100,1.25698479438685,1.25928977872863,1.21395842000686,1.23892908370953,10805279.4756561,0.0,1.0
2003-02-24,32.3,32.7,32.2,32.59,770100,1.24084990399435,1.25621646627292,1.23700826342471,1.25199066164631,20046123.1611727,0.0,1.0
2003-02-25,32.4,32.5,31.14,32.15,568500,1.24469154456399,1.24853318513364,1.1962868733865,1.23508744313989,14798365.169623,0.0,1.0
2003-02-26,31.99,32.81,31.89,32.14,395400,1.22894081822846,1.26044227089953,1.22509917765882,1.23470327908292,10292477.7274739,0.0,1.0
2003-02-27,32.67,33.16,31.3,31.67,560200,1.25506397410203,1.27388801289327,1.20243349829793,1.21664756840561,14582311.641201,0.0,1.0
2003-02-28,33.26,34.09,32.7,32.9,698900,1.27772965346291,1.30961527019094,1.25621646627292,1.2638997474122,18192748.3149508,0.0,1.0
2003-03-03,32.15,33.5,32.0,33.35,484600,1.23508744313989,1.28694959083006,1.22932498228543,1.28118712997559,12614402.3943699,0.0,1.0
2003-03-04,30.64,32.13,30.43,32.03,612300,1.1770786705383,1.23431911502596,1.16901122534205,1.23047747445632,15938503.0665965,0.0,1.0
2003-03-05,29.93,30.49,28.96,30.45,1490600,1.14980302249384,1.17131620968383,1.11253910896831,1.16977955345598,38801131.2609321,0.0,1.0
2003-03-06,28.79,29.94,28.69,29.94,1030500,1.10600831999992,1.1501871865508,1.10216667943028,1.1501871865508,26824477.2335909,0.0,1.0
2003-03-07,28.74,29.05,28.13,29.05,992800,1.1040874997151,1.11599658548099,1.08065349224028,1.11599658548099,25843125.6647346,0.0,1.0
2003-03-10,28.04,28.73,27.51,28.73,755600,1.0771960157276,1.10370333565813,1.0568353207085,1.10370333565813,19668680.2500741,0.0,1.0
2003-03-11,27.91,28.46,27.86,27.86,754900,1.07220188298707,1.0933309061201,1.07028106270225,1.07028106270225,19650458.868159,0.0,1.0
2003-03-12,28.26,28.32,27.74,27.8,722000,1.08564762498082,1.0879526093226,1.06567109401868,1.06797607836046,18794053.9181491,0.0,1.0
2003-03-13,29.44,29.54,28.51,28.78,988300,1.13097898370259,1.13482062427223,1.09525172640492,1.10562415594295,25725988.2095662,0.0,1.0
2003-03-14,29.38,30.04,29.2,29.76,892900,1.12867399936081,1.15402882712044,1.12175904633545,1.14327223352545,23242674.1599935,0.0,1.0
2003-03-17,30.62,30.64,28.26,29.44,1172700,1.17631034242437,1.1770786705383,1.08564762498082,1.13097898370259,30526020.8169161,0.0,1.0
2003-03-18,31.67,31.68,30.65,30.67,1218600,1.21664756840561,1.21703173246257,1.17746283459526,1.17823116270919,31720822.859635,0.0,1.0
2003-03-19,30.51,32.0,30.18,31.72,1123900,1.17208453779776,1.22932498228543,1.15940712391794,1.21856838869043,29255730.1919776,0.0,1.0
2003-03-20,29.88,30.69,29.34,30.18,1464400,1.14788220220902,1.17899949082312,1.12713734313295,1.15940712391794,38119130.9663954,0.0,1.0
2003-03-21,30.7,30.93,29.4,30.1,878700,1.17938365488008,1.18821942819026,1.12944232747473,1.15633381146223,22873040.4125729,0.0,1.0
2003-03-24,28.7,30.46,28.6,30.29,656200,1.10255084348724,1.17016371751294,1.0987092029176,1.16363292854455,17081244.0181295,0.0,1.0
2003-03-25,29.75,29.99,28.35,28.75,975100,1.14288806946848,1.15210800683562,1.08910510149349,1.10447166377206,25382385.0077385,0.0,1.0
2003-03-26,29.5,29.98,29.24,29.67,590200,1.13328396804438,1.15172384277866,1.12329570256331,1.13981475701277,15363228.0089911,0.0,1.0
2003-03-27,29.59,30.0,29.25,29.35,489600,1.13674144455705,1.15249217089259,1.12367986662027,1.12752150718991,12744555.122335,0.0,1.0
2003-03-28,29.34,29.57,29.22,29.52,582300,1.12713734313295,1.13597311644313,1.12252737444938,1.13405229615831,15157586.6988064,0.0,1.0
2003-03-31,28.19,29.17,27.98,29.17,555100,1.08295847658207,1.12060655416456,1.07489103138582,1.12060655416456,14449555.8586767,0.0,1.0
2003-04-01,28.28,28.56,27.8,28.23,603100,1.08641595309475,1.09717254668974,1.06797607836046,1.08449513280992,15699022.0471408,0.0,1.0
2003-04-02,29.79,30.0,28.7,28.7,491700,1.14442472569634,1.15249217089259,1.10255084348724,1.10255084348724,12799219.2680802,0.0,1.0
2003-04-03,32.01,32.64,30.0,30.07,1663400,1.22970914634239,1.25391148193113,1.15249217089259,1.15518131929134,43299209.5394034,0.0,1.0
2003-04-04,32.4,32.71,31.99,32.16,756600,1.24469154456399,1.25660063032988,1.22894081822846,1.23547160719685,19694710.7956671,0.0,1.0
2003-04-07,32.98,34.24,32.55,32.69,1067100,1.26697305986792,1.31537773104541,1.25045400541846,1.25583230221595,27777195.2022948,0.0,1.0
2003-04-08,31.97,33.5,31.89,33.5,1040400,1.22817249011453,1.28694959083006,1.22509917765882,1.28694959083006,27082179.6349618,0.0,1.0
2003-04-09,31.62,32.65,31.42,31.86,533600,1.21472674812079,1.2542956459881,1.2070434669815,1.22394668548793,13889899.1284271,0.0,1.0
2003-04-10,32.75,32.85,31.05,31.34,824200,1.25813728655774,1.26197892712738,1.19282939687383,1.20397015452579,21454375.6777542,0.0,1.0
2003-04-11,33.0,33.38,32.3,32.45,1493800,1.26774138798185,1.28233962214648,1.24084990399435,1.24661236484881,38884429.0068297,0.0,1.0
2003-04-14,34.35,34.47,32.96,33.24,696100,1.31960353567201,1.32421350435558,1.26620473175399,1.27696132534899,18119862.7872903,0.0,1.0
2003-04-15,34.1,34.76,33.89,34.43,722800,1.30999943424791,1.33535426200754,1.30193198905166,1.32267684812773,18814878.3546235,0.0,1.0
2003-04-16,33.3,34.5,33.1,34.5,572500,1.27926630969077,1.32536599652647,1.27158302855149,1.32536599652647,14902487.351995,0.0,1.0
2003-04-17,34.3,34.88,32.9,33.3,1085400,1.31768271538719,1.33996423069111,1.2638997474122,1.27926630969077,28253554.1866469,0.0,1.0
2003-04-21,34.23,34.5,33.68,34.25,601700,1.31499356698844,1.32536599652647,1.29386454385541,1.31576189510237,15662579.2833107,0.0,1.0
2003-04-22,34.871,35.15,33.66,34.2,475800,1.33961848303985,1.35033666022915,1.29309621574148,1.31384107481755,12385333.5931514,0.0,1.0
2003-04-23,34.45,35.15,33.95,35.15,527100,1.32344517624165,1.35033666022915,1.30423697339344,1.35033666022915,13720700.5820726,0.0,1.0
2003-04-24,33.951,34.44,33.62,34.13,537700,1.30427538979914,1.32306101218469,1.29155955951363,1.3111519264188,13996624.3653584,0.0,1.0
2003-04-25,33.47,33.95,33.0,33.92,442200,1.28579709865916,1.30423697339344,1.26774138798185,1.30308448122255,11510707.2612265,0.0,1.0
2003-04-28,34.7,35.15,33.49,33.5,706200,1.33304927766576,1.35033666022915,1.28656542677309,1.28694959083006,18382771.2977796,0.0,1.0
2003-04-29,34.39,34.91,33.82,34.12,539500,1.32114019189987,1.34111672286201,1.29924284065291,1.31076776236184,14043479.3474258,0.0,1.0
2003-04-30,34.52,34.83,33.36,34.26,601700,1.3261343246404,1.33804341040629,1.28157129403256,1.31614605915933,15662579.2833107,0.0,1.0
2003-05-01,33.71,34.25,33.007,34.25,654300,1.2950170360263,1.31576189510237,1.26801030282172,1.31576189510237,17031785.9815028,0.0,1.0
2003-05-02,34.16,35.0,33.52,33.75,783500,1.31230441858969,1.34457419937468,1.28771791894398,1.29655369225416,20394932.4721189,0.0,1.0
2003-05-05,35.12,35.68,34.07,34.18,828300,1.34918416805825,1.37069735524825,1.30884694207701,1.31307274670362,21561100.9146856,0.0,1.0
2003-05-06,35.48,36.04,34.91,35.0,726000,1.36301407410897,1.38452726129896,1.34111672286201,1.34457419937468,18898176.1005211,0.0,1.0
2003-05-07,34.57,35.25,34.25,35.25,783400,1.32805514492522,1.35417830079879,1.31576189510237,1.35417830079879,20392329.4175596,0.0,1.0
2003-05-08,34.04,34.81,33.95,34.31,435300,1.30769444990612,1.33727508229236,1.30423697339344,1.31806687944416,11331096.4966348,0.0,1.0
2003-05-09,34.93,35.0,33.6,33.83,415800,1.34188505097594,1.34457419937468,1.2907912313997,1.29962700470987,10823500.8575712,0.0,1.0
2003-05-12,35.99,36.1,34.374,35.02,365600,1.38260644101414,1.38683224564075,1.32052552940873,1.34534252748861,9516767.46880238,0.0,1.0
2003-05-13,35.0,35.83,34.63,35.82,592600,1.34457419937468,1.37645981610271,1.33036012926701,1.37607565204575,15425701.3184144,0.0,1.0
2003-05-14,34.48,35.42,34.36,34.87,624100,1.32459766841255,1.36070908976718,1.31998769972898,1.33958006663415,16245663.5045939,0.0,1.0
2003-05-15,34.99,35.05,34.45,34.57,349700,1.34419003531772,1.34649501965951,1.32344517624165,1.32805514492522,9102881.79387361,0.0,1.0
2003-05-16,34.28,35.09,34.28,35.01,639900,1.31691438727326,1.34803167588736,1.31691438727326,1.34495836343165,16656946.1249635,0.0,1.0
2003-05-19,33.11,34.463,33.1,34.25,529100,1.27196719260845,1.32394458951571,1.27158302855149,1.31576189510237,13772761.6732586,0.0,1.0
2003-05-20,32.33,33.36,32.04,33.21,674900,1.24200239616524,1.28157129403256,1.23086163851328,1.27580883317809,17568015.2207187,0.0,1.0
2003-05-21,31.6,32.4,31.08,32.4,1614700,1.21395842000686,1.24469154456399,1.19398188904472,1.24469154456399,42031521.969024,0.0,1.0
2003-05-22,31.72,32.28,31.2,31.6,1009500,1.21856838869043,1.24008157588042,1.19859185772829,1.21395842000686,26277835.7761378,0.0,1.0
2003-05-23,31.87,31.99,30.98,31.6,689200,1.22433084954489,1.22894081822846,1.19014024847508,1.21395842000686,17940252.0226986,0.0,1.0
2003-05-27,32.35,32.85,31.494,32.5,546500,1.24277072427917,1.26197892712738,1.20988628100304,1.24853318513364,14225693.1665769,0.0,1.0
2003-05-28,33.02,33.27,32.28,32.45,1078900,1.26850971609577,1.27811381751988,1.24008157588042,1.24661236484881,28084355.6402924,0.0,1.0
2003-05-29,32.66,33.4,32.0,32.98,1106100,1.25467981004506,1.28310795026041,1.22932498228543,1.26697305986792,28792386.4804221,0.0,1.0
2003-05-30,33.43,33.81,32.5,32.7,911900,1.28426044243131,1.29885867659595,1.24853318513364,1.25621646627292,23737254.5262606,0.0,1.0
2003-06-02,34.209,35.56,33.38,33.5,1064800,1.31418682246882,1.36608738656468,1.28233962214648,1.28694959083006,27717324.9474309,0.0,1.0
2003-06-03,34.329,34.43,33.94,34.249,623600,1.31879679115239,1.32267684812773,1.30385280933648,1.31572347869667,16232648.2317975,0.0,1.0
2003-06-04,34.71,35.09,34.12,34.47,937600,1.33343344172272,1.34803167588736,1.31076776236184,1.32421350435558,24406239.5480009,0.0,1.0
2003-06-05,34.35,34.66,33.98,34.55,696100,1.31960353567201,1.3315126214379,1.30538946556434,1.3272868168113,18119862.7872903,0.0,1.0
2003-06-06,33.88,35.12,33.85,34.61,571900,1.30154782499469,1.34918416805825,1.3003953328238,1.32959180115308,14886869.0246392,0.0,1.0
2003-06-09,33.13,34.15,33.09,33.82,559100,1.27273552072238,1.31192025453273,1.27119886449452,1.29924284065291,14553678.0410487,0.0,1.0
2003-06-10,34.39,34.44,33.09,33.13,544200,1.32114019189987,1.32306101218469,1.27119886449452,1.27273552072238,14165822.9117129,0.0,1.0
2003-06-11,35.25,35.27,33.71,34.42,575600,1.35417830079879,1.35494662891272,1.2950170360263,1.32229268407076,14983182.0433333,0.0,1.0
2003-06-12,35.57,35.65,35.0,35.26,671900,1.36647155062164,1.36954486307736,1.34457419937468,1.35456246485575,17489923.5839396,0.0,1.0
2003-06-13,34.84,35.81,34.36,35.49,576500,1.33842757446326,1.37569148798878,1.31998769972898,1.36339823816593,15006609.534367,0.0,1.0
2003-06-16,36.46,36.58,34.84,34.84,639500,1.40066215169146,1.40527212037503,1.33842757446326,1.33842757446326,16646533.9067262,0.0,1.0
2003-06-17,36.64,37.154,36.0,36.8,670800,1.40757710471681,1.42732313724477,1.3829906050711,1.41372372962824,17461289.9837873,0.0,1.0
2003-06-18,35.85,36.49,35.53,36.46,349800,1.37722814421664,1.40181464386235,1.36493489439379,1.40066215169146,9105484.84843292,0.0,1.0
2003-06-19,34.98,35.95,34.77,35.85,296200,1.34380587126076,1.38106978478628,1.33573842606451,1.37722814421664,7710247.60464786,0.0,1.0
2003-06-20,35.25,35.44,34.76,35.29,298600,1.35417830079879,1.36147741788111,1.33535426200754,1.35571495702665,7772720.91407109,0.0,1.0
2003-06-23,34.89,35.1,34.6,34.86,227600,1.34034839474808,1.34841583994433,1.32920763709612,1.33919590257719,5924552.17696778,0.0,1.0
2003-06-24,34.88,35.66,34.72,34.98,458500,1.33996423069111,1.36992902713432,1.33381760577969,1.34380587126076,11935005.1543925,0.0,1.0
2003-06-25,34.87,35.47,34.37,34.76,457800,1.33958006663415,1.362629910052,1.32037186378594,1.33535426200754,11916783.7724774,0.0,1.0
2003-06-26,34.52,34.74,33.894,34.36,824600,1.3261343246404,1.33458593389362,1.30208565467444,1.31998769972898,21464787.8959914,0.0,1.0
2003-06-27,34.21,35.02,33.92,34.26,463500,1.31422523887451,1.34534252748861,1.30308448122255,1.31614605915933,12065157.8823575,0.0,1.0
2003-06-30,33.94,34.6,33.925,33.99,334100,1.30385280933648,1.32920763709612,1.30327656325103,1.3057736296213,8696805.28262274,0.0,1.0
2003-07-01,34.29,34.57,32.9,33.92,684700,1.31729855133023,1.32805514492522,1.2638997474122,1.30308448122255,17823114.56753,0.0,1.0
2003-07-02,35.64,36.17,33.94,34.35,1208700,1.36916069902039,1.3895213940395,1.30385280933648,1.31960353567201,31463120.4582644,0.0,1.0
2003-07-03,35.05,35.82,34.65,35.28,535000,1.34649501965951,1.37607565204575,1.33112845738094,1.35533079296968,13926341.8922573,0.0,1.0
2003-07-07,35.84,35.99,34.93,35.07,526300,1.37684398015968,1.38260644101414,1.34188505097594,1.34726334777343,13699876.1455981,0.0,1.0
2003-07-08,35.96,36.33,35.194,35.79,455700,1.38145394884325,1.39566801895092,1.35202698207979,1.37492315987486,11862119.626732,0.0,1.0
2003-07-09,35.59,36.17,35.34,35.86,321500,1.36723987873557,1.3895213940395,1.35763577731147,1.37761230827361,8368820.4081509,0.0,1.0
2003-07-10,35.34,35.6,34.8,35.6,297000,1.35763577731147,1.36762404279254,1.3368909182354,1.36762404279254,7731072.04112227,0.0,1.0
2003-07-11,35.46,36.16,34.5,35.19,1106000,1.36224574599504,1.38913722998253,1.32536599652647,1.351873316457,28789783.4258627,0.0,1.0
2003-07-14,35.75,36.94,35.33,35.48,492800,1.373386503647,1.41910202642574,1.3572516132545,1.36301407410897,12827852.8682325,0.0,1.0
2003-07-15,35.09,36.41,34.88,35.8,665900,1.34803167588736,1.39874133140664,1.33996423069111,1.37530732393182,17333740.3103816,0.0,1.0
2003-07-16,34.6,35.27,34.3,35.12,449200,1.32920763709612,1.35494662891272,1.31768271538719,1.34918416805825,11692921.0803775,0.0,1.0
2003-07-17,34.06,34.58,33.75,34.57,564400,1.30846277802005,1.32843930898219,1.29655369225416,1.32805514492522,14691639.9326916,0.0,1.0
2003-07-18,34.74,35.11,33.631,34.4,508300,1.33458593389362,1.34880000400129,1.29198213997629,1.32152435595683,13231326.324924,0.0,1.0
2003-07-21,34.54,34.57,33.61,34.47,734700,1.32690265275433,1.32805514492522,1.29117539545666,1.32421350435558,19124641.8471803,0.0,1.0
2003-07-22,35.01,35.48,34.57,34.66,749800,1.34495836343165,1.36301407410897,1.32805514492522,1.3315126214379,19517703.0856346,0.0,1.0
2003-07-23,34.719,35.14,34.1,34.99,397800,1.33377918937399,1.34995249617218,1.30999943424791,1.34419003531772,10354951.0368971,0.0,1.0
2003-07-24,34.29,35.4,34.031,35.11,317800,1.31729855133023,1.35994076165325,1.30734870225485,1.34880000400129,8272507.38945675,0.0,1.0
2003-07-25,36.27,36.31,34.125,34.14,855600,1.39336303460914,1.39489969083699,1.31095984439032,1.31153609047576,22271734.8093745,0.0,1.0
2003-07-28,37.0,37.42,36.09,36.3,806700,1.42140701076752,1.43754190116002,1.38644808158378,1.39451552678003,20998841.1298766,0.0,1.0
2003-07-29,37.54,37.9,36.65,37.3,623000,1.44215186984359,1.4559817758943,1.40796126877378,1.43293193247645,16217029.9044417,0.0,1.0
2003-07-30,37.2,37.5,36.84,37.4,383100,1.42909029190681,1.44061521361573,1.4152603858561,1.43677357304609,9972302.01667994,0.0,1.0
2003-07-31,37.9,38.76,37.41,37.51,723500,1.4559817758943,1.48901988479322,1.43715773710306,1.4409993776727,18833099.7365386,0.0,1.0
2003-08-01,37.87,38.08,36.86,37.75,487700,1.45482928372341,1.46289672891966,1.41602871397002,1.45021931503984,12695097.0857082,0.0,1.0
2003-08-04,37.75,38.23,37.1,37.93,470100,1.45021931503984,1.46865918977412,1.42524865133717,1.45713426806519,12236959.4832713,0.0,1.0
2003-08-05,37.29,37.93,37.18,37.72,512100,1.43254776841948,1.45713426806519,1.42832196379288,1.44906682286895,13330242.3981776,0.0,1.0
2003-08-06,37.16,38.0,37.0,37.19,349700,1.42755363567895,1.45982341646394,1.42140701076752,1.42870612784984,9102881.79387361,0.0,1.0
2003-08-07,37.52,37.56,36.56,37.25,356700,1.44138354172966,1.44292019795752,1.4045037922611,1.43101111219163,9285095.61302465,0.0,1.0
2003-08-08,37.56,38.0,37.33,37.35,315500,1.44292019795752,1.45982341646394,1.43408442464734,1.43485275276127,8212637.13459286,0.0,1.0
2003-08-11,37.91,38.511,37.31,37.48,415500,1.45636593995127,1.47945419977481,1.43331609653341,1.4398468855018,10815691.6938933,0.0,1.0
2003-08-12,38.32,38.37,37.44,37.75,335500,1.4721166662868,1.47403748657162,1.43831022927395,1.45021931503984,8733248.04645293,0.0,1.0
2003-08-13,38.19,38.56,37.51,38.14,299400,1.46712253354626,1.48133660365394,1.4409993776727,1.46520171326144,7793545.35054551,0.0,1.0
2003-08-14,37.99,38.5,37.81,38.24,307700,1.45943925240698,1.47903161931215,1.45252429938162,1.46904335383108,8009598.87896742,0.0,1.0
2003-08-15,38.06,38.23,37.69,37.93,169900,1.46212840080573,1.46865918977412,1.44791433069805,1.45713426806519,4422589.69625143,0.0,1.0
2003-08-18,38.74,38.86,38.04,38.05,445700,1.48825155667929,1.49286152536286,1.4613600726918,1.46174423674876,11601814.1708021,0.0,1.0
2003-08-19,39.3,39.31,38.44,38.47,504400,1.50976474386929,1.51014890792625,1.47672663497037,1.47787912714126,13129807.1971114,0.0,1.0
2003-08-20,39.05,39.25,38.5,39.13,223000,1.50016064244518,1.50784392358447,1.47903161931215,1.5032339549009,5804811.66723998,0.0,1.0
2003-08-21,39.98,40.0,38.99,39.18,698200,1.53588789974285,1.53665622785678,1.4978556581034,1.50515477518572,18174526.9330357,0.0,1.0
2003-08-22,39.04,40.11,38.69,40.06,353600,1.49977647838822,1.54088203248339,1.48633073639447,1.53896121219857,9204400.92168632,0.0,1.0
2003-08-25,39.7,39.86,38.55,38.98,313200,1.52513130614786,1.53127793105928,1.48095243959697,1.49747149404643,8152766.87972893,0.0,1.0
2003-08-26,39.29,39.52,38.06,39.49,511800,1.50938057981232,1.5182163531225,1.46212840080573,1.51706386095161,13322433.2344996,0.0,1.0
2003-08-27,39.4,39.52,38.73,39.21,222600,1.51360638443893,1.5182163531225,1.48786739262233,1.50630726735661,5794399.44900276,0.0,1.0
2003-08-28,39.99,40.0,39.41,39.52,267300,1.53627206379982,1.53665622785678,1.51399054849589,1.5182163531225,6957964.83701005,0.0,1.0
2003-08-29,40.43,40.45,39.87,39.99,318900,1.55317528230624,1.55394361042017,1.53166209511625,1.53627206379982,8301140.98960909,0.0,1.0
2003-09-02,41.44,41.49,40.0,40.6,401600,1.59197585205963,1.59389667234445,1.53665622785678,1.55970607127463,10453867.1101505,0.0,1.0
2003-09-03,41.84,41.98,40.84,41.3,525900,1.60734241433819,1.61272071113569,1.56892600864177,1.58659755526213,13689463.927361,0.0,1.0
2003-09-04,41.41,41.96,41.26,41.76,282600,1.59082335988873,1.61195238302176,1.58506089903427,1.60426910188248,7356232.18458304,0.0,1.0
2003-09-05,40.88,41.72,40.55,41.59,313100,1.57046266486963,1.60273244565462,1.55778525098981,1.59773831291409,8150163.82516966,0.0,1.0
2003-09-08,41.35,41.93,40.38,40.83,389100,1.58851837554695,1.61079989085087,1.55125446202142,1.56854184458481,10128485.290238,0.0,1.0
2003-09-09,40.51,41.48,40.48,41.12,227400,1.55624859476196,1.59351250828748,1.55509610259106,1.57968260223677,5919346.06784917,0.0,1.0
2003-09-10,40.02,40.69,39.99,40.33,285400,1.53742455597071,1.56316354778731,1.53627206379982,1.5493336417366,7429117.71224344,0.0,1.0
2003-09-11,40.6,40.6,39.66,39.7,391400,1.55970607127463,1.55970607127463,1.52359464992,1.52513130614786,10188355.5451019,0.0,1.0
2003-09-12,39.91,40.55,39.4,40.26,344100,1.5331987513441,1.55778525098981,1.51360638443893,1.54664449333785,8957110.73855281,0.0,1.0
2003-09-15,40.43,40.6,39.83,39.95,404200,1.55317528230624,1.55970607127463,1.53012543888839,1.53473540757196,10521546.5286924,0.0,1.0
2003-09-16,42.23,42.46,40.51,40.51,935800,1.6223248125598,1.63116058586997,1.55624859476196,1.55624859476196,24359384.5659334,0.0,1.0
2003-09-17,43.45,43.48,41.75,41.75,945600,1.66919282750943,1.67034531968032,1.60388493782552,1.60388493782552,24614483.9127449,0.0,1.0
2003-09-18,43.35,43.74,42.76,43.28,644300,1.66535118693979,1.68033358516139,1.6426855075789,1.66266203854104,16771480.5255727,0.0,1.0
2003-09-19,42.61,43.45,41.82,43.44,989800,1.63692304672444,1.66919282750943,1.60657408622427,1.66880866345247,25765034.0279556,0.0,1.0
2003-09-22,41.67,42.39,41.17,41.96,359200,1.6008116253698,1.62847143747122,1.58160342252159,1.61195238302176,9350171.97700717,0.0,1.0
2003-09-23,42.42,42.66,41.5,41.5,250900,1.62962392964212,1.63884386700926,1.59428083640141,1.59428083640141,6531063.88928477,0.0,1.0
2003-09-24,41.26,42.24,40.8,42.0,526700,1.59082335988873,1.62860830639118,1.5730875686733,1.61935485010487,13660625.40188,0.15,1.0
2003-09-25,39.4,41.22,39.25,41.2,763500,1.5191090736698,1.58928111717435,1.51332566349086,1.58850999581716,19802330.5379445,0.0,1.0
2003-09-26,38.2,39.22,37.87,39.1,849300,1.47284179223824,1.51216898145507,1.46011828984456,1.50754225331191,22027661.1995758,0.0,1.0
2003-09-29,38.5,38.65,38.0,38.54,698100,1.48440861259613,1.49019202277507,1.46513057866631,1.48595085531051,18106099.4741833,0.0,1.0
2003-09-30,37.77,38.65,36.87,38.54,789300,1.45626268305859,1.49019202277507,1.42156222198492,1.48595085531051,20471485.9117217,0.0,1.0
2003-10-01,38.24,38.72,37.65,37.65,668000,1.47438403495262,1.49289094752525,1.45163595491543,1.45163595491543,17325418.2047765,0.0,1.0
2003-10-02,38.54,39.31,38.0,38.18,699100,1.48595085531051,1.51563902756244,1.46513057866631,1.47207067088104,18132035.728981,0.0,1.0
2003-10-03,41.23,41.28,38.93,39.04,1140800,1.58966667785294,1.59159448124593,1.50098772177577,1.50522888924033,29588079.4730675,0.0,1.0
2003-10-06,42.6,42.6,41.09,41.1056,703500,1.64248849082065,1.64248849082065,1.5842688283526,1.58487030301121,18246155.2500902,0.0,1.0
2003-10-07,43.0,43.17,41.57,42.25,1013400,1.65791091796451,1.66446544950065,1.60277574092522,1.62899386706978,26283800.611857,0.0,1.0
2003-10-08,42.62,43.05,41.99,43.0,886000,1.64325961217784,1.65983872135749,1.61896928942627,1.65791091796451,22979521.7506467,0.0,1.0
2003-10-09,42.8,43.55,41.78,42.99,872700,1.65019970439258,1.67911675528731,1.61087251517575,1.65752535728591,22634569.561839,0.0,1.0
2003-10-10,42.8,43.65,42.02,43.3,1007200,1.65019970439258,1.68297236207327,1.62012597146206,1.6694777383224,26122995.8321121,0.0,1.0
2003-10-13,44.73,44.87,42.55,42.85,1208700,1.72461291536168,1.73001076486203,1.64056068742767,1.65212750778556,31349151.1738225,0.0,1.0
2003-10-14,45.5,45.55,44.56,44.66,862200,1.75430108761361,1.75622889100659,1.71805838382554,1.72191399061151,22362238.8864645,0.0,1.0
2003-10-15,45.37,46.03,44.59,46.03,791700,1.74928879879185,1.77473580357922,1.71921506586133,1.77473580357922,20533732.9232359,0.0,1.0
2003-10-16,45.31,45.97,44.9,45.15,795400,1.74697543472027,1.77242243950764,1.73116744689782,1.74080646386273,20629697.0659869,0.0,1.0
2003-10-17,43.34,45.45,42.98,45.42,1001200,1.67101998103678,1.75237328422062,1.65713979660731,1.75121660218483,25967378.3033268,0.0,1.0
2003-10-20,44.15,44.2,43.41,43.5,975800,1.70225039600309,1.70417819939607,1.67371890578696,1.67718895189433,25308597.4314685,0.0,1.0
2003-10-21,44.4,44.44,43.86,43.96,588000,1.711889412968,1.71343165568239,1.6910691363238,1.69492474310976,15250517.820971,0.0,1.0
2003-10-22,44.49,44.7,42.95,43.99,639800,1.71535945907537,1.72345623332589,1.65598311457152,1.69608142514555,16594015.819485,0.0,1.0
2003-10-23,44.68,45.04,44.0,44.45,440400,1.7226851119687,1.73656529639817,1.69646698582415,1.71381721636098,11422326.6128497,0.0,1.0
2003-10-24,44.81,45.0,44.064,44.65,378200,1.72769740079045,1.73502305368379,1.69893457416716,1.72152842993291,9809091.56444086,0.0,1.0
2003-10-27,44.8,45.03,44.46,44.8,437300,1.72731184011186,1.73617973571958,1.71420277703958,1.72731184011186,11341924.2229772,0.0,1.0
2003-10-28,45.08,45.2,44.41,45.03,409600,1.73810753911256,1.74273426725571,1.7122749736466,1.73617973571958,10623489.9650845,0.0,1.0
2003-10-29,45.07,45.23,44.52,45.2,380500,1.73772197843396,1.7438909492915,1.71651614111116,1.74273426725571,9868744.95047525,0.0,1.0
2003-10-30,44.24,45.25,44.1,45.13,474600,1.70572044211046,1.7446620706487,1.70032259261011,1.74003534250554,12309346.5269265,0.0,1.0
2003-10-31,44.47,44.86,43.54,44.15,559000,1.71458833771818,1.72962520418344,1.67873119460871,1.70225039600309,14498366.4318414,0.0,1.0
2003-11-03,45.0,45.1,44.45,44.64,344300,1.73502305368379,1.73887866046975,1.71381721636098,1.72114286925432,8929852.5268032,0.0,1.0
2003-11-04,44.59,45.13,44.23,44.74,373500,1.71921506586133,1.74003534250554,1.70533488143186,1.72499847604028,9687191.16689228,0.0,1.0
2003-11-05,45.43,45.47,44.72,44.88,871300,1.75160216286343,1.75314440557782,1.72422735468309,1.73039632554063,22598258.8051224,0.0,1.0
2003-11-06,45.34,45.81,44.84,45.19,701600,1.74813211675606,1.76625346865009,1.72885408282624,1.74234870657712,18196876.3659749,0.0,1.0
2003-11-07,45.96,46.27,45.35,45.4,497200,1.77203687882904,1.78398925986553,1.74851767743466,1.75044548082764,12895505.8853516,0.0,1.0
2003-11-10,46.0,46.61,45.85,46.25,681100,1.77357912154343,1.79709832293781,1.76779571136448,1.78321813850834,17665183.1426246,0.0,1.0
2003-11-11,46.3,46.58,45.76,45.9,323800,1.78514594190132,1.79594164090202,1.76432566525711,1.76972351475746,8398159.30345303,0.0,1.0
2003-11-12,47.84,47.99,46.08,46.35,632800,1.84452228640516,1.85030569658411,1.7766636069722,1.7870737452943,16412462.0359021,0.0,1.0
2003-11-13,47.84,48.72,47.31,48.0,426600,1.84452228640516,1.87845162612165,1.82408757043955,1.85069125726271,11064406.2966432,0.0,1.0
2003-11-14,46.72,48.105,46.72,47.72,508100,1.80133949040237,1.85473964438797,1.80133949040237,1.83989555826201,13178211.0626451,0.0,1.0
2003-11-17,46.75,47.059,46.05,46.75,440900,1.80249617243816,1.81440999740678,1.77550692493641,1.80249617243816,11435294.7402484,0.0,1.0
2003-11-18,46.39,47.42,46.32,47.04,398200,1.78861598800869,1.82832873790411,1.78591706325851,1.81367743211745,10327816.6603922,0.0,1.0
2003-11-19,46.65,46.85,45.94,46.81,810200,1.79864056565219,1.80635177922412,1.77126575747185,1.80480953650973,21013553.6369909,0.0,1.0
2003-11-20,47.01,47.51,45.691,45.98,552100,1.81252075008166,1.83179878401148,1.7616652965748,1.77280800018623,14319406.2737382,0.0,1.0
2003-11-21,47.02,47.56,46.26,46.96,277600,1.81290631076026,1.83372658740446,1.78360369918693,1.81059294668868,7199904.33180532,0.0,1.0
2003-11-24,48.82,49.15,47.4,47.41,857600,1.88230723290761,1.89503073530129,1.82755761654692,1.82794317722552,22242932.1143957,0.0,1.0
2003-11-25,49.14,49.54,48.03,48.9,623500,1.89464517462269,1.91006760176655,1.85184793929849,1.88539171833638,16171254.8662847,0.0,1.0
2003-11-26,49.88,50.23,48.75,49.39,527600,1.92317666483883,1.9366712885897,1.87960830815744,1.9042841915876,13683968.0311977,0.0,1.0
2003-11-28,49.68,50.0,49.53,49.95,225700,1.9154654512669,1.92780339298198,1.90968204108795,1.925875589589,5853812.70781146,0.0,1.0
2003-12-01,50.58,50.66,49.5,49.82,562800,1.95016591234058,1.95325039776935,1.90852535905216,1.92086330076725,14596924.2000722,0.0,1.0
2003-12-02,49.99,50.305,49.944,50.23,676700,1.92741783230339,1.93956299367917,1.92564425318184,1.9366712885897,17551063.6215154,0.0,1.0
2003-12-03,49.17,50.29,49.03,50.0,602800,1.89580185665848,1.93898465266128,1.89040400715813,1.92780339298198,15634374.391975,0.0,1.0
2003-12-04,48.0,49.17,46.75,49.15,721200,1.85069125726271,1.89580185665848,1.80249617243816,1.89503073530129,18705226.9600072,0.0,1.0
2003-12-05,46.5,48.0,45.8,47.91,590400,1.79285715547325,1.85069125726271,1.7658679079715,1.84722121115534,15312764.8324851,0.0,1.0
2003-12-08,48.0,48.1,46.351,46.5,356000,1.85069125726271,1.85454686404867,1.78711230136216,1.79285715547325,9233306.70793476,0.0,1.0
2003-12-09,47.91,49.3,47.69,47.88,664100,1.84722121115534,1.90081414548024,1.83873887622622,1.84606452911955,17224266.811066,0.0,1.0
2003-12-10,48.71,48.71,47.7,48.13,646600,1.87806606544305,1.87806606544305,1.83912443690481,1.85570354608446,16770382.3521085,0.0,1.0
2003-12-11,49.98,50.99,48.25,48.63,642400,1.92703227162479,1.96597390016303,1.86033027422762,1.87498158001428,16661450.0819587,0.0,1.0
2003-12-12,49.35,49.98,48.66,49.91,454700,1.90274194887322,1.92703227162479,1.87613826205007,1.92433334687462,11793215.0564549,0.0,1.0
2003-12-15,48.52,50.25,48.19,49.74,718700,1.87074041254972,1.93744240994689,1.85801691015604,1.91777881533848,18640386.3230133,0.0,1.0
2003-12-16,48.59,48.62,47.05,48.0,552500,1.87343933729989,1.87459601933568,1.81406299279605,1.85069125726271,14329780.7756572,0.0,1.0
2003-12-17,47.71,48.66,47.33,48.6,500000,1.83950999758341,1.87613826205007,1.82485869179675,1.87382489797849,12968127.3987848,0.0,1.0
2003-12-18,48.85,48.97,48.04,48.05,292700,1.8834639149434,1.88809064308656,1.85223349997709,1.85261906065569,7591541.77924863,0.0,1.0
2003-12-19,47.54,49.25,47.13,49.0,780300,1.83295546604727,1.89888634208725,1.81714747822482,1.88924732512234,20238059.6185436,0.0,1.0
2003-12-22,48.04,48.09,47.11,47.34,556500,1.85223349997709,1.85416130337007,1.81637635686763,1.82524425247534,14433525.7948475,0.0,1.0
2003-12-23,47.97,48.2,47.45,48.09,383400,1.84953457522692,1.85840247083463,1.8294854199399,1.85416130337007,9943960.08938817,0.0,1.0
2003-12-24,48.48,48.49,47.2,47.57,232000,1.86919816983533,1.86958373051393,1.81984640297499,1.83411214808306,6017211.11303616,0.0,1.0
2003-12-26,48.6,48.95,48.32,48.5,133200,1.87382489797849,1.88731952172936,1.86302919897779,1.86996929119253,3454709.13903627,0.0,1.0
2003-12-29,49.66,49.68,48.54,48.65,389100,1.91469432990971,1.9154654512669,1.87151153390691,1.87575270137147,10091796.7417343,0.0,1.0
2003-12-30,49.4,49.76,48.7,49.58,245400,1.9046697522662,1.91854993669567,1.87768050476445,1.91160984448094,6364756.92732359,0.0,1.0
2003-12-31,49.75,50.06,48.91,49.66,496800,1.91816437601707,1.93011675705356,1.88577727901498,1.91469432990971,12885131.3834326,0.0,1.0
2004-01-02,49.9,50.79,49.34,50.16,576500,1.92394778619602,1.9582626865911,1.90235638819462,1.93397236383953,14952250.8907989,0.0,1.0
2004-01-05,49.53,50.0,48.88,49.75,294900,1.90968204108795,1.92780339298198,1.88462059697919,1.91816437601707,7648601.5398033,0.0,1.0
2004-01-06,50.37,50.49,49.29,49.5,657400,1.94206913809005,1.94669586623321,1.90042858480164,1.90852535905216,17050493.9039223,0.0,1.0
2004-01-07,50.82,50.97,50.06,50.16,541500,1.95941936862689,1.96520277880584,1.93011675705356,1.93397236383953,14044481.9728839,0.0,1.0
2004-01-08,50.53,50.9,50.18,50.89,325100,1.94823810894759,1.96250385405566,1.93474348519672,1.96211829337706,8431876.4346899,0.0,1.0
2004-01-09,49.3,50.95,49.28,49.78,382100,1.90081414548024,1.96443165744864,1.90004302412304,1.91932105805286,9910242.95815134,0.0,1.0
2004-01-12,49.11,49.48,48.53,49.31,426400,1.89348849258691,1.90775423769497,1.87112597322831,1.90119970615883,11059219.0456837,0.0,1.0
2004-01-13,50.14,50.2,48.87,49.27,451400,1.93320124248233,1.93551460655391,1.88423503630059,1.89965746344445,11707625.415623,0.0,1.0
2004-01-14,50.63,51.1,50.137,50.16,313100,1.95209371573356,1.97021506762759,1.93308557427876,1.93397236383953,8120641.37711904,0.0,1.0
2004-01-15,50.4,51.39,49.99,50.65,375600,1.94322582012584,1.98139632730688,1.92741783230339,1.95286483709075,9741657.30196715,0.0,1.0
2004-01-16,51.0,51.76,50.48,50.8,397900,1.96635946084162,1.99566207241495,1.94631030555461,1.9586482472697,10320035.783953,0.0,1.0
2004-01-20,50.89,51.94,50.12,50.14,559600,1.96211829337706,2.00260216462969,1.93243012112514,1.93320124248233,14513928.18472,0.0,1.0
2004-01-21,51.57,52.15,50.53,50.87,353200,1.98833641952162,2.01069893888021,1.94823810894759,1.96134717201987,9160685.19450159,0.0,1.0
2004-01-22,50.93,52.01,50.815,51.29,255200,1.96366053609145,2.00530108937986,1.95922658828759,1.97754072052092,6618932.22433977,0.0,1.0
2004-01-23,50.91,51.62,50.45,50.86,188100,1.96288941473426,1.9902642229146,1.94515362351882,1.96096161134127,4878609.52742284,0.0,1.0
2004-01-26,50.48,51.3,49.72,51.15,345300,1.94631030555461,1.97792628119952,1.91700769398129,1.97214287102057,8955788.7816008,0.0,1.0
2004-01-27,49.92,50.83,49.78,50.6,341100,1.92471890755321,1.95980492930549,1.91932105805286,1.95093703369777,8846856.51145102,0.0,1.0
2004-01-28,48.41,50.17,48.4,49.65,430600,1.86649924508516,1.93435792451812,1.86611368440656,1.91430876923111,11168151.3158335,0.0,1.0
2004-01-29,48.31,49.16,47.68,48.75,474700,1.86264363829919,1.89541629597989,1.83835331554762,1.87960830815744,12311940.1524063,0.0,1.0
2004-01-30,47.9,48.53,47.62,48.25,471600,1.84683565047674,1.87112597322831,1.83603995147604,1.86033027422762,12231537.7625338,0.0,1.0
2004-02-02,48.16,49.69,47.07,47.98,439400,1.85686022812025,1.9158510119455,1.81483411415324,1.84992013590551,11396390.3580521,0.0,1.0
2004-02-03,48.74,48.95,47.41,47.83,278200,1.87922274747884,1.88731952172936,1.82794317722552,1.84413672572657,7215466.08468386,0.0,1.0
2004-02-04,48.45,48.73,47.78,48.094,472600,1.86804148779954,1.87883718680024,1.84220892233358,1.85431552764151,12257474.0173314,0.0,1.0
2004-02-05,48.05,49.37,47.888,48.3,383900,1.85261906065569,1.90351307023041,1.84637297766243,1.8622580776206,9956928.21678696,0.0,1.0
2004-02-06,49.53,49.7,48.0,48.18,613800,1.90968204108795,1.91623657262409,1.85069125726271,1.85763134947744,15919673.1947483,0.0,1.0
2004-02-09,49.15,50.33,49.15,49.64,322300,1.89503073530129,1.94052689537567,1.89503073530129,1.91392320855251,8359254.92125669,0.0,1.0
2004-02-10,49.78,49.81,48.98,49.5,402000,1.91932105805286,1.92047774008865,1.88847620376515,1.90852535905216,10426374.428623,0.0,1.0
2004-02-11,49.98,49.98,49.3,49.48,366100,1.92703227162479,1.92703227162479,1.90081414548024,1.90775423769497,9495262.88139025,0.0,1.0
2004-02-12,49.69,50.029,49.2,49.52,261200,1.9158510119455,1.92892151894991,1.89695853869427,1.90929648040936,6774549.75312517,0.0,1.0
2004-02-13,48.991,50.01,48.93,49.48,408700,1.88890032051161,1.92818895366058,1.88654840037217,1.90775423769497,10600147.3357667,0.0,1.0
2004-02-17,50.0,50.48,49.07,49.07,249100,1.92780339298198,1.94631030555461,1.89194624987252,1.89194624987252,6460721.07007461,0.0,1.0
2004-02-18,49.33,49.98,48.864,49.91,300500,1.90197082751603,1.92703227162479,1.88400369989343,1.92433334687462,7793844.56666966,0.0,1.0
2004-02-19,48.78,50.22,48.78,49.318,384500,1.88654840037217,1.94223986606581,1.88654840037217,1.90735535074938,9941918.26528273,0.15,1.0
2004-02-20,48.49,49.12,47.997,48.75,554600,1.87533275797553,1.8996977742165,1.85626616590125,1.88538816150355,14340150.5069592,0.0,1.0
2004-02-23,47.97,48.5,47.43,48.28,579600,1.8552219509195,1.87571950426507,1.83433765128438,1.86721108589521,14986569.1197864,0.0,1.0
2004-02-24,48.46,49.1,47.901,48.45,454300,1.87417251910692,1.89892428163742,1.85255340152168,1.87378577281738,11746719.0322963,0.0,1.0
2004-02-25,48.28,48.44,47.78,48.17,404600,1.86721108589521,1.87339902652784,1.84787377141825,1.86295687671028,10461638.8299958,0.0,1.0
2004-02-26,48.93,49.09,48.25,49.0,343200,1.89234959471526,1.89853753534789,1.86605084702659,1.89505681874203,8874034.71689215,0.0,1.0
2004-02-27,48.44,49.28,47.94,48.27,386500,1.87339902652784,1.90588571484913,1.85406171205088,1.86682433960567,9993631.7543089,0.0,1.0
2004-03-01,48.8,49.03,48.27,48.581,271000,1.88732189295125,1.89621705761065,1.86682433960567,1.87885214921034,7007177.76304712,0.0,1.0
2004-03-02,48.54,49.15,48.2,48.68,311600,1.87726648942323,1.90085801308512,1.8641171155789,1.88268093747678,8056961.59027854,0.0,1.0
2004-03-03,48.08,48.99,47.8,48.24,689200,1.85947616010443,1.89467007245249,1.84864726399733,1.86566410073705,17820468.3184209,0.0,1.0
2004-03-04,47.599,48.103,47.27,47.85,623000,1.84087366357759,1.86036567657037,1.82814971065175,1.85058099544503,16108751.8316545,0.0,1.0
2004-03-05,48.43,49.05,47.16,47.22,464700,1.8730122802383,1.89699055018973,1.82389550146682,1.82621597920406,12015629.1752325,0.0,1.0
2004-03-08,48.19,48.85,47.81,48.41,342600,1.86373036928936,1.88925562439894,1.84903401028687,1.87223878765922,8858520.67018429,0.0,1.0
2004-03-09,47.5,48.22,47.5,47.85,621400,1.83704487531115,1.86489060815798,1.83704487531115,1.85058099544503,16067381.0404336,0.0,1.0
2004-03-10,45.69,47.35,45.69,47.27,628700,1.76704379690456,1.83124368096807,1.76704379690456,1.82814971065175,16256135.2753791,0.0,1.0
2004-03-11,44.8,45.7,44.53,45.55,1041500,1.73262337713557,1.7674305431941,1.72218122731801,1.76162934885101,26929799.4103823,0.0,1.0
2004-03-12,44.69,45.08,43.87,44.85,1062200,1.72836916795064,1.74345227324267,1.69665597220843,1.73455710858327,27465034.0218032,0.0,1.0
2004-03-15,47.13,47.3,44.5,44.76,1329500,1.8227352625982,1.82930994952037,1.7210209884494,1.73107639197742,34376541.8301519,0.0,1.0
2004-03-16,47.86,48.31,47.23,47.3,863600,1.85096774173456,1.86837132476383,1.8266027254936,1.82930994952037,22329884.5615037,0.0,1.0
2004-03-17,48.76,48.85,47.66,47.96,538400,1.88577490779309,1.88925562439894,1.84323281594378,1.85483520462996,13921271.2458471,0.0,1.0
2004-03-18,48.22,48.88,47.66,48.53,422800,1.86489060815798,1.89041586326756,1.84323281594378,1.87687974313369,10932231.580134,0.0,1.0
2004-03-19,47.84,48.46,47.65,48.31,281600,1.85019424915549,1.87417251910692,1.84284606965424,1.86837132476383,7281259.25488586,0.0,1.0
2004-03-22,47.64,47.99,47.1,47.65,404700,1.8424593233647,1.85599544349857,1.82157502372959,1.84284606965424,10464224.5044471,0.0,1.0
2004-03-23,47.75,48.28,47.19,47.83,481300,1.84671353254963,1.86721108589521,1.82505574033544,1.84980750286595,12444851.1341498,0.0,1.0
2004-03-24,48.05,48.65,47.22,47.64,496500,1.85831592123581,1.88152069860816,1.82621597920406,1.8424593233647,12837873.6507487,0.0,1.0
2004-03-25,50.05,50.15,48.26,48.31,582600,1.93566517914365,1.93953264203904,1.86643759331613,1.86837132476383,15064139.3533256,0.0,1.0
2004-03-26,49.8,50.35,49.3,50.1,603100,1.92599652190517,1.94726756782982,1.90665920742821,1.93759891059134,15594202.615844,0.0,1.0
2004-03-29,51.0,51.4,49.7,49.94,520400,1.97240607664987,1.98787592823144,1.92212905900978,1.93141096995872,13455849.8446115,0.0,1.0
2004-03-30,51.62,51.8,50.79,50.88,339000,1.9963843466013,2.00334577981301,1.96428440456955,1.9677651211754,8765436.38993718,0.0,1.0
2004-03-31,53.69,54.31,52.37,53.6,906600,2.07644082853591,2.10041909848734,2.02539031831674,2.07296011193006,23441724.5755665,0.0,1.0
2004-04-01,52.24,53.86,51.9,53.7,758300,2.02036261655273,2.08301551545808,2.0072132427084,2.07682757482545,19607169.3642754,0.0,1.0
2004-04-02,52.96,53.48,51.16,52.85,920300,2.04820834939955,2.06831915645559,1.9785940172825,2.04395414021462,23795961.9753959,0.0,1.0
2004-04-05,54.35,54.43,53.28,53.32,406000,2.1019660836455,2.10506005396181,2.06058423066481,2.06213121582296,10497838.2723141,0.0,1.0
2004-04-06,54.11,54.57,53.83,54.26,440500,2.09268417269656,2.11047450201536,2.08185527658946,2.09848536703965,11389895.9580157,0.0,1.0
2004-04-07,54.21,54.58,53.93,53.93,535000,2.09655163559195,2.1108612483049,2.08572273948485,2.08572273948485,13833358.3145026,0.0,1.0
2004-04-08,54.21,54.75,53.96,54.43,348800,2.09655163559195,2.11743593522707,2.08688297835347,2.10506005396181,9018832.48616546,0.0,1.0
2004-04-12,54.7,54.99,54.08,54.091,267800,2.11550220377937,2.12671784617601,2.09152393382794,2.09194935474643,6924436.18060524,0.0,1.0
2004-04-13,55.18,56.8,54.84,55.29,787900,2.13406602567725,2.1967189245826,2.12091665183292,2.13832023486218,20372529.0018629,0.0,1.0
2004-04-14,55.36,55.86,54.6,54.84,450500,2.14102745888896,2.16036477336592,2.11163474088398,2.12091665183292,11648463.4031466,0.0,1.0
2004-04-15,54.27,55.57,53.7,55.54,556300,2.09887211332919,2.14914913096928,2.07682757482545,2.14798889210066,14384106.9726314,0.0,1.0
2004-04-16,55.2,55.47,53.77,54.02,544200,2.13483951825633,2.14528166807389,2.07953479885223,2.08920345609071,14071240.3640231,0.0,1.0
2004-04-19,55.81,55.82,54.46,55.02,252900,2.15843104191822,2.15881778820776,2.10622029283043,2.12787808504463,6539170.68736022,0.0,1.0
2004-04-20,55.55,56.97,55.34,56.04,490800,2.1483756383902,2.20329361150477,2.14025396630988,2.16732620657762,12690490.2070241,0.0,1.0
2004-04-21,55.06,55.62,53.84,55.62,520600,2.12942507020278,2.15108286241698,2.082242022879,2.15108286241698,13461021.1935142,0.0,1.0
2004-04-22,56.24,56.68,54.63,54.64,570600,2.17506113236841,2.19207796910813,2.1127949797526,2.11318172604214,14753858.4191686,0.0,1.0
2004-04-23,55.45,55.925,54.99,55.71,335600,2.14450817549481,2.16287862424792,2.12671784617601,2.15456357902283,8677523.45859268,0.0,1.0
2004-04-26,55.09,56.02,54.82,55.13,399100,2.1305853090714,2.16655271399854,2.12014315925384,2.13213229422956,10319426.7351738,0.0,1.0
2004-04-27,56.2,56.54,55.24,55.39,536300,2.17351414721025,2.18666352105458,2.13638650341449,2.14218769775758,13866972.0823696,0.0,1.0
2004-04-28,55.84,56.97,55.26,56.24,449600,2.15959128078684,2.20329361150477,2.13715999599357,2.17506113236841,11625192.3330848,0.0,1.0
2004-04-29,55.3,56.81,54.88,56.0,539200,2.13870698115172,2.19710567087214,2.12246363699108,2.16577922141947,13941956.6414576,0.0,1.0
2004-04-30,54.85,55.93,54.76,55.44,423800,2.12130339812246,2.16307199739269,2.11782268151661,2.14412142920527,10958088.3246471,0.0,1.0
2004-05-03,54.41,55.63,54.0,54.8,524500,2.10428656138273,2.15146960870652,2.08842996351163,2.11936966667476,13561862.4971152,0.0,1.0
2004-05-04,54.022,54.93,53.4,54.24,536500,2.08928080534861,2.12439736843877,2.06522518613928,2.09771187446057,13872143.4312723,0.0,1.0
2004-05-05,54.16,54.73,53.42,54.49,445800,2.09461790414425,2.11666244264799,2.06599867871835,2.10738053169905,11526936.7039351,0.0,1.0
2004-05-06,53.08,53.87,52.52,53.87,567900,2.05284930487402,2.08340226174762,2.03119151265983,2.08340226174762,14684045.2089833,0.0,1.0
2004-05-07,51.46,53.33,51.37,52.92,462200,1.99019640596867,2.0625179621125,1.98671568936282,2.0466613642414,11950987.3139498,0.0,1.0
2004-05-10,51.35,51.72,50.63,51.3,526200,1.98594219678374,2.00025180949669,1.95809646393692,1.98400846533605,13605818.9627875,0.0,1.0
2004-05-11,51.18,51.76,50.79,51.13,639900,1.97936750986158,2.00179879465485,1.96428440456955,1.97743377841388,16545730.8139256,0.0,1.0
2004-05-12,52.06,52.15,50.52,50.82,712900,2.01340118334102,2.01688189994688,1.95384225475199,1.96544464343817,18433273.1633812,0.0,1.0
2004-05-13,50.83,52.21,50.6,52.21,563000,1.9658313897277,2.01920237768411,1.9569362250683,2.01920237768411,14557347.1608692,0.0,1.0
2004-05-14,50.11,51.02,50.0,50.36,609200,1.93798565688088,1.97317956922895,1.93373144769595,1.94765431411936,15751928.7573739,0.0,1.0
2004-05-17,49.83,50.6,49.07,50.27,474900,1.92715676077379,1.9569362250683,1.89776404276881,1.94417359751351,12279367.969266,0.0,1.0
2004-05-18,49.76,50.8,49.65,50.48,457200,1.92444953674701,1.96467115085909,1.92019532756208,1.95229526959383,11821703.5913843,0.0,1.0
2004-05-19,48.61,50.18,48.46,49.9,861300,1.87997371345,1.94069288090766,1.87417251910692,1.92986398480056,22270414.0491236,0.0,1.0
2004-05-20,48.91,49.24,48.52,48.81,472300,1.89157610213618,1.90433872969097,1.87649299684415,1.88770863924079,12212140.4335319,0.0,1.0
2004-05-21,49.46,49.46,48.67,49.15,391100,1.91284714806084,1.91284714806084,1.88229419118724,1.90085801308512,10112572.7790691,0.0,1.0
2004-05-24,49.39,50.37,49.18,49.72,541700,1.91013992403406,1.9480410604089,1.90201825195374,1.92290255158885,14006598.5027403,0.0,1.0
2004-05-25,51.16,51.202,49.22,49.53,682900,1.9785940172825,1.98021835169856,1.90356523711189,1.91555437208761,17657570.8279885,0.0,1.0
2004-05-26,50.3,51.19,49.94,50.86,407000,1.94533383638213,1.97975425615111,1.93141096995872,1.96699162859632,10523695.0168272,0.0,1.0
2004-05-27,51.41,52.72,50.8,50.88,973600,1.98826267452098,2.03892643845061,1.96467115085909,1.9677651211754,25174126.4579434,0.0,1.0
2004-05-28,51.76,52.2,51.38,51.51,576300,2.00179879465485,2.01881563139457,1.98710243565236,1.99213013741637,14901241.8628932,0.0,1.0
2004-06-01,53.02,53.6,51.36,51.81,672400,2.05052882713679,2.07296011193006,1.98632894307328,2.00373252610254,17386075.010601,0.0,1.0
2004-06-02,53.78,53.98,52.72,53.25,588600,2.07992154514177,2.08765647093255,2.03892643845061,2.05942399179619,15219279.8204042,0.0,1.0
2004-06-03,53.34,54.67,53.304,53.83,622500,2.06290470840204,2.11434196491075,2.0615124217597,2.08185527658946,16095823.4593979,0.0,1.0
2004-06-04,52.81,54.0,52.81,53.81,463400,2.04240715505646,2.08842996351163,2.04240715505646,2.08108178401038,11982015.4073655,0.0,1.0
2004-06-07,54.71,54.71,52.88,53.07,373200,2.11588895006891,2.11588895006891,2.04511437908324,2.05246255858448,9649737.05228483,0.0,1.0
2004-06-08,54.542,54.76,54.09,54.75,337600,2.10939161240465,2.11782268151661,2.09191068011748,2.11743593522707,8729236.94761886,0.0,1.0
2004-06-09,53.1,54.79,52.58,54.35,558700,2.0536227974531,2.11898292038522,2.03351199039706,2.1019660836455,14446163.1594628,0.0,1.0
2004-06-10,54.09,54.09,52.95,52.96,269600,2.09191068011748,2.09191068011748,2.04782160311001,2.04820834939955,6970978.3207288,0.0,1.0
2004-06-14,53.3,54.19,52.96,53.94,283600,2.06135772324388,2.09577814301287,2.04820834939955,2.08610948577439,7332972.74391206,0.0,1.0
2004-06-15,54.56,54.96,53.74,53.79,580400,2.11008775572582,2.12555760730739,2.07837455998361,2.0803082914313,15007254.5153969,0.0,1.0
2004-06-16,54.69,54.77,53.92,54.71,314200,2.11511545748983,2.11820942780615,2.08533599319531,2.11588895006891,8124189.12601258,0.0,1.0
2004-06-17,54.7,54.98,53.97,54.55,318600,2.11550220377937,2.12633109988647,2.08726972464301,2.10970100943628,8237958.80187017,0.0,1.0
2004-06-18,55.01,55.59,54.34,54.46,507300,2.12749133875509,2.14992262354836,2.10157933735596,2.10622029283043,13117126.49149,0.0,1.0
2004-06-21,54.66,55.43,54.48,54.87,397700,2.11395521862121,2.14373468291573,2.10699378540951,2.12207689070154,10283227.2928555,0.0,1.0
2004-06-22,54.56,54.9,53.0,54.35,555100,2.11008775572582,2.12323712957015,2.04975533455771,2.1019660836455,14353078.8792157,0.0,1.0
2004-06-23,55.6,55.69,53.94,54.19,476400,2.1503093698379,2.15379008644375,2.08610948577439,2.09577814301287,12318153.0860356,0.0,1.0
2004-06-24,55.4,56.31,55.15,55.74,298600,2.14257444404711,2.17776835639518,2.13290578680863,2.15572381789145,7720823.9116084,0.0,1.0
2004-06-25,55.19,56.06,54.88,55.29,596300,2.13445277196679,2.1680996991567,2.12246363699108,2.13832023486218,15418376.753155,0.0,1.0
2004-06-28,55.88,56.55,55.39,55.78,300500,2.161138265945,2.18705026734412,2.14218769775758,2.1572708030496,7769951.72618324,0.0,1.0
2004-06-29,55.8,56.19,55.36,56.18,425300,2.15804429562868,2.17312740092071,2.14102745888896,2.17274065463117,10996873.4414168,0.0,1.0
2004-06-30,56.83,56.83,55.31,55.58,423300,2.19787916345122,2.19787916345122,2.13909372744126,2.14953587725882,10945159.9523906,0.0,1.0
2004-07-01,55.72,56.9,55.22,56.59,545300,2.15495032531237,2.20058638747799,2.13561301083541,2.18859725250228,14099682.7829874,0.0,1.0
2004-07-02,55.56,56.28,55.36,56.13,283000,2.14876238467974,2.17660811752656,2.14102745888896,2.17080692318348,7317458.6972042,0.0,1.0
2004-07-06,54.85,56.01,54.85,55.74,371800,2.12130339812246,2.166165967709,2.12130339812246,2.15572381789145,9613537.6099665,0.0,1.0
2004-07-07,54.71,56.36,54.47,54.95,813200,2.11588895006891,2.17970208784288,2.10660703911997,2.12517086101785,21026704.638044,0.0,1.0
2004-07-08,53.89,54.76,53.5,54.71,362300,2.0841757543267,2.11782268151661,2.06909264903467,2.11588895006891,9367898.53709214,0.0,1.0
2004-07-09,54.74,55.26,53.5,54.06,355800,2.11704918893753,2.13715999599357,2.06909264903467,2.09075044124886,9199829.69775707,0.0,1.0
2004-07-12,54.41,55.44,53.96,54.89,362700,2.10428656138273,2.14412142920527,2.08688297835347,2.12285038328062,9378241.23489741,0.0,1.0
2004-07-13,59.63,60.3,56.05,56.05,3108100,2.30616812452219,2.33208012592132,2.16771295286716,2.16771295286716,80365347.6211321,0.0,1.0
2004-07-14,60.47,60.705,58.8,59.18,1252700,2.33865481284348,2.34774335064765,2.27406818249044,2.28876454149293,32390743.8515467,0.0,1.0
2004-07-15,61.05,61.44,60.07,61.0,878200,2.36108609763676,2.37616920292879,2.32318496126192,2.35915236618906,22707393.0313948,0.0,1.0
2004-07-16,60.82,61.44,60.49,61.11,955300,2.35219093297736,2.37616920292879,2.33942830542256,2.36340657537399,24700948.0333539,0.0,1.0
2004-07-19,61.32,61.73,60.59,60.95,624500,2.37152824745431,2.38738484532542,2.34329576831795,2.35721863474136,16147536.9484241,0.0,1.0
2004-07-20,61.65,62.19,60.84,61.46,829500,2.38429087500911,2.40517517464422,2.35296442555643,2.37694269550786,21448169.5736073,0.0,1.0
2004-07-21,59.95,62.29,59.95,61.7,578400,2.31854400578745,2.40904263753962,2.31854400578745,2.3862246064568,14955541.0263707,0.0,1.0
2004-07-22,59.42,60.33,58.75,60.0,689500,2.29804645244187,2.33324036478994,2.27213445104274,2.32047773723514,17828225.3417749,0.0,1.0
2004-07-23,59.02,59.539,58.24,59.09,520800,2.2825766008603,2.30264873328739,2.25241039027624,2.28528382488708,13466192.5424168,0.0,1.0
2004-07-26,58.32,59.79,57.86,59.2,473200,2.25550436059256,2.31235606515482,2.23771403127376,2.28953803407201,12235411.5035937,0.0,1.0
2004-07-27,62.05,62.2,58.53,58.63,1103500,2.39976072659068,2.40556192093376,2.26362603267288,2.26749349556827,28532917.5701937,0.0,1.0
2004-07-28,61.61,62.11,60.25,62.02,757600,2.38274388985095,2.40208120432791,2.33014639447362,2.39860048772206,19589069.6431163,0.0,1.0
2004-07-29,63.3,63.61,61.83,61.83,1107400,2.44810401278307,2.46009314775879,2.39125230822081,2.39125230822081,28633758.8737948,0.0,1.0
2004-07-30,62.38,63.45,62.0,63.4,523400,2.41252335414547,2.45390520712616,2.39782699514298,2.45197147567847,13533420.0781508,0.0,1.0
2004-08-02,61.885,62.57,60.87,62.48,530900,2.39337941281328,2.41987153364671,2.35412466442505,2.41639081704086,13727345.661999,0.0,1.0
2004-08-03,61.04,62.08,60.58,62.08,486500,2.36069935134722,2.40092096545929,2.34290902202841,2.40092096545929,12579306.2056178,0.0,1.0
2004-08-04,61.98,62.48,61.05,61.34,714400,2.3970535025639,2.41639081704086,2.36108609763676,2.37230174003339,18472058.2801508,0.0,1.0
2004-08-05,60.66,62.01,60.65,62.01,462700,2.34600299234473,2.39821374143252,2.34561624605519,2.39821374143252,11963915.6862063,0.0,1.0
2004-08-06,58.53,60.54,58.49,60.54,687600,2.26362603267288,2.34136203687026,2.26207904751472,2.34136203687026,17779097.5272,0.0,1.0
2004-08-09,59.82,60.18,58.55,58.9,722200,2.31351630402344,2.32743917044685,2.26439952525196,2.27793564538583,18673740.8873529,0.0,1.0
2004-08-10,61.68,61.76,59.92,60.05,731400,2.38545111387773,2.38854508419404,2.31738376691883,2.32241146868284,18911622.9368733,0.0,1.0
2004-08-11,62.1,62.38,60.79,61.46,816200,2.40169445803837,2.41252335414547,2.35103069410874,2.37694269550786,21104274.8715833,0.0,1.0
2004-08-12,59.43,62.6,59.25,61.83,732100,2.29843319873141,2.42103177251533,2.2914717655197,2.39125230822081,18929722.6580325,0.0,1.0
2004-08-13,59.33,60.23,59.0,59.29,379600,2.29456573583602,2.32937290189454,2.28180310828122,2.29301875067786,9815220.21716858,0.0,1.0
2004-08-16,60.73,61.12,59.3,59.33,675500,2.3487102163715,2.36379332166353,2.2934054969674,2.29456573583602,17466230.9185917,0.0,1.0
2004-08-17,61.2,62.66,60.23,60.35,906500,2.36688729197984,2.42335225025257,2.32937290189454,2.33401385736901,23439138.9011152,0.0,1.0
2004-08-18,61.09,61.5,60.48,61.5,764400,2.36263308279491,2.37848968066602,2.33904155913302,2.37848968066602,19764895.5058053,0.0,1.0
2004-08-19,59.96,60.83,59.8,60.8,708000,2.32859940931546,2.36238662556137,2.32238566839668,2.3612215491391,18230563.7587014,0.25,1.0
2004-08-20,61.89,62.08,59.53,60.11,736400,2.40355265914833,2.41093147648939,2.31189998059622,2.33442479142683,18961846.2597567,0.0,1.0
2004-08-23,61.52,62.06,60.77,62.02,388200,2.38918338327364,2.41015475887455,2.36005647271682,2.40860132364485,9995910.8066778,0.0,1.0
2004-08-24,62.1,62.35,61.58,61.89,627300,2.41170819410424,2.42141716428985,2.39151353611818,2.40355265914833,16152588.4828155,0.0,1.0
2004-08-25,61.96,62.62,61.85,62.49,965600,2.4062711708003,2.4319028520903,2.40199922391864,2.42685418759379,24863605.0358787,0.0,1.0
2004-08-26,61.49,62.18,61.18,62.16,425800,2.38801830685137,2.41481506456364,2.37597918382122,2.41403834694879,10964087.6390608,0.0,1.0
2004-08-27,61.52,61.79,61.24,61.53,354800,2.38918338327364,2.39966907107409,2.37830933666576,2.38957174208106,9135881.38642268,0.0,1.0
2004-08-30,61.7,62.11,61.28,61.34,284500,2.39617384180727,2.41209655291167,2.37986277189546,2.38219292474,7325699.70247254,0.0,1.0
2004-08-31,62.78,63.25,61.59,62.33,1071200,2.43811659300909,2.45636945695802,2.39190189492561,2.420640446675,27582739.9693798,0.0,1.0
2004-09-01,63.1,63.24,62.37,62.37,493900,2.45054407484666,2.4559810981506,2.4221938819047,2.4221938819047,12717620.678563,0.0,1.0
2004-09-02,63.85,64.25,62.91,63.13,738400,2.47967098540348,2.49520533770044,2.4431652575056,2.45170915126893,19013345.0274366,0.0,1.0
2004-09-03,63.1,64.5,62.95,63.7,495200,2.45054407484666,2.50491430788605,2.4447186927353,2.47384560329211,12751094.877555,0.0,1.0
2004-09-07,60.8,62.7,60.42,62.34,1427800,2.3612215491391,2.43500972254969,2.34646391445698,2.42102880548242,36764970.2467144,0.0,1.0
2004-09-08,60.32,61.23,59.97,60.84,960500,2.34258032638274,2.37792097785834,2.32898776812289,2.36277498436879,24732283.1782947,0.0,1.0
2004-09-09,59.03,61.24,58.79,60.25,1029400,2.29248204022502,2.37830933666576,2.28316142884683,2.33986181473077,26506415.7248689,0.0,1.0
2004-09-10,59.05,59.23,58.54,58.82,599700,2.29325875783986,2.3002492163735,2.27345245866123,2.28432650526911,15441905.4888323,0.0,1.0
2004-09-13,59.5,59.92,58.83,59.23,475200,2.31073490417395,2.32704597408577,2.28471486407653,2.3002492163735,12236107.2007555,0.0,1.0
2004-09-14,58.41,59.77,58.32,59.64,727600,2.26840379416471,2.32122059197441,2.2649085648979,2.31617192747789,18735251.6819649,0.0,1.0
2004-09-15,58.67,59.21,57.26,57.86,864700,2.27850112315774,2.29947249875865,2.22374253131093,2.24704405975638,22265492.2064253,0.0,1.0
2004-09-16,58.85,60.44,58.73,59.0,458500,2.28549158169138,2.34724063207183,2.28083127600229,2.29131696380274,11806092.490628,0.0,1.0
2004-09-17,59.01,59.63,58.83,59.03,459600,2.29170532261017,2.31578356867047,2.28471486407653,2.29248204022502,11834416.8128519,0.0,1.0
2004-09-20,58.11,59.26,57.77,59.02,445400,2.25675302994199,2.30141429279577,2.24354883048957,2.29209368141759,11468775.5623243,0.0,1.0
2004-09-21,57.85,58.62,57.82,58.35,450000,2.24665570094896,2.27655932912062,2.24549062452669,2.26607364132017,11587222.7279882,0.0,1.0
2004-09-22,57.36,57.88,56.81,57.88,545600,2.22762611938517,2.24782077737123,2.20626638497684,2.24782077737123,14048863.8230897,0.0,1.0
2004-09-23,57.51,57.9,56.64,57.15,683800,2.23345150149654,2.24859749498608,2.19966428525063,2.21947058442927,17607428.669774,0.0,1.0
2004-09-24,57.04,57.83,56.18,57.77,833600,2.2151986375476,2.24587898333411,2.18179978010912,2.24354883048957,21464686.3690021,0.0,1.0
2004-09-27,56.18,56.96,55.631,56.96,529400,2.18179978010912,2.21209176708821,2.16047888158153,2.21209176708821,13631723.8048821,0.0,1.0
2004-09-28,57.34,57.45,55.81,56.22,720200,2.22684940177033,2.23112134865199,2.16743050423442,2.18335321533882,18544706.241549,0.0,1.0
2004-09-29,57.09,57.69,56.68,57.29,608400,2.21714043158472,2.24044196003017,2.20121772048033,2.22490760773321,15665925.12824,0.0,1.0
2004-09-30,57.6,57.93,56.77,56.98,471300,2.23694673076336,2.24976257140835,2.20471294974715,2.21286848470306,12135684.6037796,0.0,1.0
2004-10-01,57.0,58.4,56.71,58.35,791700,2.2136452023179,2.26801543535729,2.2023827969026,2.26607364132017,20385787.1861072,0.0,1.0
2004-10-04,57.65,59.05,56.73,56.74,495800,2.23888852480048,2.29325875783986,2.20315951451745,2.20354787332487,12766544.507859,0.0,1.0
2004-10-05,58.61,60.18,57.94,58.25,1201600,2.2761709703132,2.3371433030788,2.25015093021578,2.26219005324593,30940459.6221124,0.0,1.0
2004-10-06,59.22,59.24,58.12,58.28,654500,2.29986085756607,2.30063757518092,2.25714138874941,2.2633551296682,16852971.7232628,0.0,1.0
2004-10-07,58.91,60.0,58.82,59.43,544500,2.28782173453592,2.33015284454516,2.28432650526911,2.30801639252198,14020539.5008657,0.0,1.0
2004-10-08,57.84,59.25,57.6,58.99,601300,2.24626734214154,2.30102593398835,2.23694673076336,2.29092860499532,15483104.5029762,0.0,1.0
2004-10-11,57.89,58.23,57.25,57.5,363800,2.24820913617866,2.26141333563108,2.22335417250351,2.23306314268911,9367625.84098243,0.0,1.0
2004-10-12,51.6,55.2,51.39,53.8,4370800,2.00393144630884,2.14374061698155,1.99577591135293,2.08937038394216,112545406.887757,0.0,1.0
2004-10-13,53.36,53.81,52.29,53.38,2309000,2.0722825964155,2.08975874274959,2.03072820402111,2.07305931403035,59455327.2864993,0.0,1.0
2004-10-14,52.7,53.53,51.13,53.53,1482000,2.0466509151255,2.07888469614171,1.9856785823599,2.07888469614171,38160586.8508411,0.0,1.0
2004-10-15,52.61,53.79,52.4,52.99,922600,2.04315568585868,2.08898202513474,2.03500015090277,2.0579133205408,23756381.5307598,0.0,1.0
2004-10-18,55.38,55.39,51.86,52.74,1135000,2.15073107551518,2.15111943432261,2.01402877530187,2.0482043503552,29225550.6583702,0.0,1.0
2004-10-19,55.7,55.83,54.9,55.47,907000,2.16315855735276,2.16820722184927,2.13208985275882,2.154226304782,23354691.1428562,0.0,1.0
2004-10-20,55.77,55.95,55.32,55.47,836600,2.16587706900473,2.17286752753836,2.14840092267064,2.154226304782,21541934.520522,0.0,1.0
2004-10-21,54.71,55.49,53.6,55.33,2481600,2.12471103541776,2.15500302239685,2.08160320779368,2.14878928147806,63899670.9372789,0.0,1.0
2004-10-22,54.45,55.27,54.16,54.5,573300,2.11461370642473,2.14645912863352,2.10335130100943,2.11655550046186,14762121.755457,0.0,1.0
2004-10-25,55.02,55.14,53.76,54.44,494400,2.13675015844791,2.141410464137,2.08781694871246,2.11422534761731,12730495.370483,0.0,1.0
2004-10-26,55.11,55.5,54.45,55.1,388700,2.14024538771473,2.15539138120427,2.11461370642473,2.13985702890731,10008785.4985978,0.0,1.0
2004-10-27,54.44,55.6,53.5,55.12,1144000,2.11422534761731,2.15927496927852,2.07771961971944,2.14063374652215,29457295.1129299,0.0,1.0
2004-10-28,55.32,55.32,53.93,54.13,551100,2.14840092267064,2.14840092267064,2.09441904843868,2.10218622458716,14190485.4342095,0.0,1.0
2004-10-29,55.23,55.72,54.41,55.16,457000,2.14490569340382,2.16393527496761,2.11306027119504,2.14218718175185,11767468.414868,0.0,1.0
2004-11-01,56.006,56.1,54.61,55.48,561100,2.17504233685994,2.17869290964973,2.12082744734352,2.15461466358943,14447979.2726093,0.0,1.0
2004-11-02,56.29,56.99,55.76,55.76,866200,2.18607172699079,2.21325684351048,2.1654887101973,2.1654887101973,22304116.2821852,0.0,1.0
2004-11-03,57.06,57.33,56.26,56.74,623700,2.21597535516245,2.2264610429629,2.18490665056851,2.20354787332487,16059890.7009916,0.0,1.0
2004-11-04,58.2,58.69,56.69,57.15,755800,2.26024825920881,2.27927784077259,2.20160607928775,2.21947058442927,19461384.3062521,0.0,1.0
2004-11-05,57.67,58.97,57.32,58.72,607700,2.23966524241532,2.29015188738047,2.22607268415548,2.28044291719486,15647900.5595521,0.0,1.0
2004-11-08,57.95,58.2,57.25,57.38,299800,2.2505392890232,2.26024825920881,2.22335417250351,2.22840283700002,7719665.27522413,0.0,1.0
2004-11-09,58.17,58.64,57.51,58.15,374600,2.25908318278653,2.27733604673547,2.23345150149654,2.25830646517169,9645719.18645418,0.0,1.0
2004-11-10,59.12,59.31,58.07,58.07,656500,2.29597726949183,2.30335608683289,2.25519959471229,2.25519959471229,16904470.4909428,0.0,1.0
2004-11-11,60.38,60.55,58.95,59.12,1151800,2.34491047922728,2.35151257895349,2.28937516976562,2.29597726949183,29658140.3068818,0.0,1.0
2004-11-12,61.0,61.17,59.95,60.34,758400,2.36898872528758,2.37559082501379,2.32821105050804,2.34335704399758,19528332.7042361,0.0,1.0
2004-11-15,61.04,61.41,60.55,60.8,426500,2.37054216051728,2.38491143639197,2.35151257895349,2.3612215491391,10982112.2077488,0.0,1.0
2004-11-16,60.57,61.23,60.0,61.05,477800,2.35228929656834,2.37792097785834,2.33015284454516,2.3709305193247,12303055.5987395,0.0,1.0
2004-11-17,61.34,61.89,60.45,60.45,644500,2.38219292474,2.40355265914833,2.34762899087925,2.34762899087925,16595477.8848631,0.0,1.0
2004-11-18,61.41,61.7,60.52,61.21,429000,2.38491143639197,2.39617384180727,2.35034750253122,2.37714426024349,11046485.6673487,0.0,1.0
2004-11-19,60.29,61.92,60.01,61.85,516500,2.34141524996046,2.40471773557061,2.33054120335259,2.40199922391864,13299556.7533464,0.0,1.0
2004-11-22,61.12,61.49,59.96,59.97,466400,2.37364903097667,2.38801830685137,2.32859940931546,2.32898776812289,12009512.6229638,0.0,1.0
2004-11-23,62.12,62.12,60.17,61.48,493300,2.41248491171909,2.41248491171909,2.33675494427137,2.38762994804394,12702171.048259,0.0,1.0
2004-11-24,62.33,62.98,61.82,62.18,380300,2.420640446675,2.44588376915757,2.40083414749637,2.41481506456364,9792490.674342,0.0,1.0
2004-11-26,62.32,62.5,61.58,61.7,95300,2.42025208786757,2.42724254640121,2.39151353611818,2.39617384180727,2453916.2799495,0.0,1.0
2004-11-29,61.51,62.4,61.06,61.96,407600,2.38879502446621,2.42335895832697,2.37131887813213,2.4062711708003,10495448.8531733,0.0,1.0
2004-11-30,61.16,61.9,60.94,61.36,542700,2.37520246620637,2.40394101795576,2.36665857244304,2.38296964235485,13974190.6099537,0.0,1.0
2004-12-01,62.9,63.08,61.23,61.23,597500,2.44277689869818,2.44976735723181,2.37792097785834,2.37792097785834,15385256.8443843,0.0,1.0
2004-12-02,63.31,63.95,62.0,62.5,732500,2.45869960980257,2.48355457347772,2.40782460603,2.42724254640121,18861423.6627808,0.0,1.0
2004-12-03,63.19,64.15,62.59,63.11,550300,2.45403930411348,2.4913217496262,2.43073777566803,2.45093243365409,14169885.9271375,0.0,1.0
2004-12-06,61.75,62.72,60.45,61.52,779600,2.3981156358444,2.43578644016454,2.34762899087925,2.38918338327364,20074219.6416435,0.0,1.0
2004-12-07,61.32,62.3,60.67,61.81,429300,2.38141620712516,2.41947537025273,2.35617288464258,2.40044578868894,11054210.4825007,0.0,1.0
2004-12-08,61.71,62.2,61.34,61.81,322200,2.3965622006147,2.41559178217848,2.38219292474,2.40044578868894,8296451.47323953,0.0,1.0
2004-12-09,62.35,62.89,60.75,61.4,600800,2.42141716428985,2.44238853989075,2.35927975510198,2.38452307758455,15470229.8110562,0.0,1.0
2004-12-10,61.44,62.9,61.01,61.5,365000,2.38607651281425,2.44277689869818,2.36937708409501,2.38840666565879,9398525.10159039,0.0,1.0
2004-12-13,61.78,61.97,60.91,61.88,300000,2.39928071226667,2.40665952960773,2.36549349602076,2.40316430034091,7724815.15199211,0.0,1.0
2004-12-14,62.87,63.12,61.37,61.47,347400,2.44161182227591,2.45132079246151,2.38335800116228,2.38724158923652,8945335.94600685,0.0,1.0
2004-12-15,62.43,63.27,61.91,62.75,286600,2.42452403474924,2.45714617457287,2.40432937676318,2.43695151658681,7379773.40853647,0.0,1.0
2004-12-16,62.25,63.05,61.78,62.6,376300,2.41753357621561,2.44860228080954,2.39928071226667,2.43112613447545,9689493.13898209,0.0,1.0
2004-12-17,61.81,62.85,61.75,62.75,493900,2.40044578868894,2.44083510466106,2.3981156358444,2.43695151658681,12717620.678563,0.0,1.0
2004-12-20,61.08,62.29,60.71,62.0,443300,2.37209559574697,2.4190870114453,2.35772631987228,2.40782460603,11414701.8562604,0.0,1.0
2004-12-21,61.63,61.77,60.93,61.27,335500,2.39345533015531,2.39889235345924,2.36627021363561,2.37947441308803,8638918.27831117,0.0,1.0
2004-12-22,61.9,62.39,61.68,62.1,374800,2.40394101795576,2.42297059951954,2.39539712419243,2.41170819410424,9650869.06322215,0.0,1.0
2004-12-23,61.29,61.8,61.08,61.8,199000,2.38025113070288,2.40005742988152,2.37209559574697,2.40005742988152,5124127.38415478,0.0,1.0
2004-12-27,61.12,61.68,60.33,60.97,285200,2.37364903097667,2.39539712419243,2.34296868519016,2.36782364886531,7343724.27116051,0.0,1.0
2004-12-28,62.6,62.6,61.05,61.44,376700,2.43112613447545,2.43112613447545,2.3709305193247,2.38607651281425,9699792.89251811,0.0,1.0
2004-12-29,61.58,62.45,61.1,62.23,425100,2.39151353611818,2.42530075236409,2.37287231336182,2.41675685860076,10946063.0703729,0.0,1.0
2004-12-30,61.68,62.18,61.32,61.78,160100,2.39539712419243,2.41481506456364,2.38141620712516,2.39928071226667,4122476.35277979,0.0,1.0
2004-12-31,61.56,62.11,61.16,61.4,193000,2.39073681850334,2.41209655291167,2.37520246620637,2.38452307758455,4969631.08111492,0.0,1.0
2005-01-03,60.8,62.12,60.07,61.96,648000,2.3612215491391,2.41248491171909,2.33287135619713,2.4062711708003,16685600.728303,0.0,1.0
2005-01-04,59.1,61.82,58.99,61.08,611400,2.29520055187698,2.40083414749637,2.29092860499532,2.37209559574697,15743173.27976,0.0,1.0
2005-01-05,59.16,59.61,58.61,59.46,716900,2.29753070472153,2.31500685105562,2.2761709703132,2.30918146894426,18459733.2748772,0.0,1.0
2005-01-06,60.21,60.86,59.25,59.45,718700,2.33830837950107,2.36355170198364,2.30102593398835,2.30879311013683,18506082.1657891,0.0,1.0
2005-01-07,61.19,61.43,60.33,60.88,528000,2.37636754262864,2.38568815400682,2.34296868519016,2.36432841959849,13595674.6675061,0.0,1.0
2005-01-10,60.1,61.1,59.87,60.88,438100,2.3340364326194,2.37287231336182,2.32510418004865,2.36432841959849,11280805.0602925,0.0,1.0
2005-01-11,60.24,60.35,59.3,59.82,442300,2.33947345592334,2.34374540280501,2.30296772802547,2.32316238601153,11388952.4724204,0.0,1.0
2005-01-12,59.51,60.06,59.12,59.95,463700,2.31112326298138,2.33248299738971,2.29597726949183,2.32821105050804,11939989.2865958,0.0,1.0
2005-01-13,59.64,60.24,59.03,59.3,640200,2.31617192747789,2.33947345592334,2.29248204022502,2.30296772802547,16484755.5343512,0.0,1.0
2005-01-14,60.52,60.66,59.5,59.57,372500,2.35034750253122,2.35578452583516,2.31073490417395,2.31345341582592,9591645.48039021,0.0,1.0
2005-01-18,62.39,62.42,60.2,60.59,713500,2.42297059951954,2.42413567594182,2.33792002069365,2.35306601418319,18372185.3698213,0.0,1.0
2005-01-19,59.15,63.74,58.52,63.23,1658100,2.29714234591411,2.47539903852181,2.27267574104638,2.45559273934318,42695053.3450603,0.0,1.0
2005-01-20,59.4,60.45,58.7,59.63,611200,2.30685131609971,2.34762899087925,2.27966619958002,2.31578356867047,15738023.4029919,0.0,1.0
2005-01-21,59.79,60.11,59.15,59.41,771600,2.32199730958925,2.33442479142683,2.29714234591411,2.30723967490713,19868224.5709238,0.0,1.0
2005-01-24,59.99,61.24,59.64,59.73,798200,2.32976448573774,2.37830933666576,2.31617192747789,2.31966715674471,20553158.181067,0.0,1.0
2005-01-25,59.86,60.18,59.26,60.08,378500,2.32471582124122,2.3371433030788,2.30141429279577,2.33325971500456,9746141.78343007,0.0,1.0
2005-01-26,60.03,60.1,59.25,60.1,310300,2.33131792096743,2.3340364326194,2.30102593398835,2.3340364326194,7990033.80554386,0.0,1.0
2005-01-27,60.63,60.863,59.47,59.78,426200,2.35461944941289,2.36366820962587,2.30956982775168,2.32160895078183,10974387.3925968,0.0,1.0
2005-01-28,60.01,60.84,59.24,60.5,358500,2.33054120335259,2.36277498436879,2.30063757518092,2.34957078491637,9231154.10663057,0.0,1.0
2005-01-31,60.13,60.58,59.59,60.4,298400,2.33520150904168,2.35267765537576,2.31423013344077,2.34568719684213,7683616.13784815,0.0,1.0
2005-02-01,61.02,61.25,59.27,59.9,424800,2.36976544290243,2.37869769547319,2.3018026516032,2.32626925647092,10938338.2552208,0.0,1.0
2005-02-02,60.94,61.21,60.31,61.21,438800,2.36665857244304,2.37714426024349,2.34219196757531,2.37714426024349,11298829.6289805,0.0,1.0
2005-02-03,61.44,61.76,60.68,61.25,542300,2.38607651281425,2.39850399465182,2.35656124345001,2.37869769547319,13963890.8564177,0.0,1.0
2005-02-04,61.44,61.52,60.53,61.1,334800,2.38607651281425,2.38918338327364,2.35073586133864,2.37287231336182,8620893.70962319,0.0,1.0
2005-02-07,60.8,61.53,60.15,61.53,372100,2.3612215491391,2.38957174208106,2.33597822665652,2.38957174208106,9581345.72685421,0.0,1.0
2005-02-08,61.07,61.14,60.0,60.61,340800,2.37170723693955,2.37442574859152,2.33015284454516,2.35384273179804,8775390.01266305,0.0,1.0
2005-02-09,59.69,61.19,59.1,60.93,577400,2.31811372151501,2.37636754262864,2.29520055187698,2.36627021363561,14867694.2292008,0.0,1.0
2005-02-10,59.61,60.26,58.6,59.73,503800,2.31500685105562,2.34025017353819,2.27578261150577,2.31966715674471,12972539.5785788,0.0,1.0
2005-02-11,60.57,60.85,58.86,59.71,270200,2.35228929656834,2.36316334317622,2.2858799404988,2.31889043912986,6957483.5135609,0.0,1.0
2005-02-14,59.55,60.48,59.23,59.39,328500,2.31267669821107,2.34879406730152,2.3002492163735,2.30646295729229,8458672.59143138,0.0,1.0
2005-02-15,58.64,59.7,58.48,59.49,462600,2.27733604673547,2.31850208032244,2.27112230581668,2.31034654536653,11911664.9643719,0.0,1.0
2005-02-16,59.61,59.85,58.32,58.79,554700,2.32704597408577,2.33641505702119,2.27668715330787,2.29503494072307,14209288.2427862,0.31,1.0
2005-02-17,58.52,59.7,58.0,59.36,424100,2.28449472242072,2.33055938018655,2.2641950427273,2.3172865126947,10863816.7365525,0.0,1.0
2005-02-18,57.66,59.05,57.48,58.38,450000,2.25092217523545,2.30518478056978,2.24389536303389,2.27902942404172,11527275.4808975,0.0,1.0
2005-02-22,56.51,57.82,55.8,57.41,917900,2.20602865283655,2.25716823052574,2.17831178248592,2.24116271384439,23513080.3642573,0.0,1.0
2005-02-23,56.35,57.09,56.15,56.59,449000,2.19978259754627,2.22867060326382,2.19197502843342,2.20915168048169,11501659.3131621,0.0,1.0
2005-02-24,57.6,57.99,55.66,56.46,556300,2.2485799045016,2.26380466427166,2.17284648410693,2.20407676055834,14250274.1111628,0.0,1.0
2005-02-25,58.69,58.97,57.25,57.7,417200,2.29113115616665,2.30206175292464,2.23491665855411,2.25248368905802,10687065.1791787,0.0,1.0
2005-02-28,58.46,59.12,57.77,59.06,470700,2.28215245168687,2.30791742975928,2.25521633824752,2.30557515902542,12057530.1530187,0.0,1.0
2005-03-01,57.54,58.81,57.5,58.6,666000,2.24623763376774,2.29581569763436,2.24467611994517,2.28761775006586,17060367.7117282,0.0,1.0
2005-03-02,58.3,58.47,57.08,57.29,674600,2.27590639639658,2.28254283014251,2.22828022480818,2.23647817237668,17280666.7542521,0.0,1.0
2005-03-03,57.8,58.65,57.25,58.35,656100,2.25638747361445,2.28956964234408,2.23491665855411,2.2778582886748,16806767.6511485,0.0,1.0
2005-03-04,57.95,59.19,57.95,58.0,325300,2.26224315044909,2.31065007894878,2.26224315044909,2.2641950427273,8332939.36430209,0.0,1.0
2005-03-07,58.68,59.28,57.86,57.95,293700,2.290740777711,2.31416348504956,2.25872974434831,2.26224315044909,7523468.46386575,0.0,1.0
2005-03-08,59.6,59.85,58.43,58.53,523800,2.32665559563013,2.33641505702119,2.28098131631994,2.28488510087636,13417748.6597646,0.0,1.0
2005-03-09,58.76,59.68,58.56,59.62,343400,2.29386380535614,2.32977862327527,2.28605623624329,2.32743635254141,8796592.00031154,0.0,1.0
2005-03-10,58.37,58.85,57.5,58.57,255200,2.27863904558608,2.29737721145693,2.24467611994517,2.28644661469893,6537246.00605562,0.0,1.0
2005-03-11,57.72,59.0,57.19,58.16,268400,2.25326444596931,2.30323288829157,2.23257438782025,2.27044109801759,6875379.42016194,0.0,1.0
2005-03-14,57.35,58.0,56.64,57.85,323400,2.23882044311053,2.2641950427273,2.2111035727599,2.25833936589266,8284268.64560497,0.0,1.0
2005-03-15,57.35,57.82,57.02,57.59,272500,2.23882044311053,2.25716823052574,2.22593795407433,2.24818952604596,6980405.70787679,0.0,1.0
2005-03-16,57.09,57.5,56.15,57.02,377900,2.22867060326382,2.24467611994517,2.19197502843342,2.22593795407433,9680349.78718034,0.0,1.0
2005-03-17,56.67,57.22,56.3,56.78,463800,2.21227470812683,2.23374552318718,2.19783070526806,2.2165688711389,11880778.595645,0.0,1.0
2005-03-18,56.66,57.05,56.01,56.46,972000,2.21188432967119,2.22710908944125,2.18650973005442,2.20407676055834,24898915.0387385,0.0,1.0
2005-03-21,57.3,57.45,56.33,56.99,650400,2.23686855083232,2.24272422766696,2.19900184063498,2.2247668187074,16660755.4950571,0.0,1.0
2005-03-22,57.16,58.09,57.03,57.03,333600,2.23140325245332,2.26770844882809,2.22632833252997,2.22632833252997,8545553.55650532,0.0,1.0
2005-03-23,56.73,57.87,56.56,57.39,470700,2.21461697886069,2.25912012280395,2.20798054511476,2.2403819569331,12057530.1530187,0.0,1.0
2005-03-24,56.37,57.03,56.03,57.03,348600,2.20056335445755,2.22632833252997,2.1872904869657,2.22632833252997,8929796.07253524,0.0,1.0
2005-03-28,55.87,56.74,55.8,56.5,980100,2.18104443167542,2.21500735731633,2.17831178248592,2.20563827438091,25106405.9973947,0.0,1.0
2005-03-29,55.59,56.15,55.28,55.79,709700,2.17011383491743,2.19197502843342,2.15801210279251,2.17792140403028,18179794.241762,0.0,1.0
2005-03-30,55.78,56.0,55.25,55.31,681200,2.17753102557464,2.18611935159878,2.15684096742558,2.15918323815943,17449733.4613052,0.0,1.0
2005-03-31,55.3,56.06,55.1,55.66,655600,2.15879285970379,2.18846162233263,2.15098529059094,2.17284648410693,16793959.5672808,0.0,1.0
2005-04-01,55.4,55.95,54.09,55.35,1989800,2.16269664426022,2.18416745932056,2.11155706657103,2.160744751982,50971050.5597549,0.0,1.0
2005-04-04,55.03,56.29,54.61,55.39,886500,2.14825264140144,2.19744032681241,2.13185674626445,2.16230626580457,22708732.697368,0.0,1.0
2005-04-05,56.54,57.3,54.85,54.85,797600,2.20719978820348,2.23686855083232,2.14122582919987,2.14122582919987,20431455.3856973,0.0,1.0
2005-04-06,56.28,56.86,55.73,56.5,611100,2.19704994835677,2.21969189878404,2.17557913329642,2.20563827438091,15654040.1030587,0.0,1.0
2005-04-07,56.6,56.63,55.52,56.53,630000,2.20954205893733,2.21071319430426,2.16738118572793,2.20680940974784,16138185.6732565,0.0,1.0
2005-04-08,55.43,57.51,55.29,56.48,485900,2.16386777962715,2.24506649840081,2.15840248124815,2.20485751746962,12446895.9025957,0.0,1.0
2005-04-11,55.1,55.51,54.45,55.28,667300,2.15098529059094,2.16699080727229,2.12561069097417,2.15801210279251,17093668.7297841,0.0,1.0
2005-04-12,54.95,55.21,54.2,54.95,615700,2.1451296137563,2.15527945360301,2.1158512295831,2.1451296137563,15771874.4746412,0.0,1.0
2005-04-13,53.15,54.0,52.08,53.72,2461100,2.07486149174062,2.10804366047025,2.03309099698686,2.09711306371225,63043950.413415,0.0,1.0
2005-04-14,52.37,53.26,52.17,52.83,1003400,2.0444119722005,2.07915565475269,2.03660440308765,2.06236938116006,25703262.7056278,0.0,1.0
2005-04-15,51.13,52.38,51.07,51.95,703500,1.99600504370081,2.04480235065614,1.99366277296696,2.02801607706351,18020974.001803,0.0,1.0
2005-04-18,52.8,53.31,51.16,51.26,836200,2.06119824579313,2.08110754703091,1.99717617906774,2.00107996362417,21420239.460281,0.0,1.0
2005-04-19,52.51,53.26,52.16,53.26,1259800,2.0498772705795,2.07915565475269,2.036214024632,2.07915565475269,32271248.1129657,0.0,1.0
2005-04-20,52.4,52.74,51.98,52.7,652700,2.04558310756743,2.05885597505928,2.02918721243044,2.05729446123671,16719672.6808483,0.0,1.0
2005-04-21,53.35,53.64,52.86,53.01,1063800,2.08266906085348,2.09399003606711,2.06354051652699,2.06939619336163,27250479.2368415,0.0,1.0
2005-04-22,53.16,53.5,52.14,53.33,1607000,2.07525187019627,2.08852473768812,2.03543326772072,2.08188830394219,41165181.5506715,0.0,1.0
2005-04-25,54.13,54.26,53.2,53.2,660400,2.1131185803936,2.11819350031696,2.07681338401884,2.07681338401884,16916917.1724104,0.0,1.0
2005-04-26,53.59,54.57,53.57,54.05,809100,2.0920381437889,2.13029523244188,2.09125738687761,2.10999555274846,20726041.3146536,0.0,1.0
2005-04-27,53.8,54.38,52.11,53.71,733700,2.1002360913574,2.12287804178467,2.03426213235379,2.09672268525661,18794582.2674099,0.0,1.0
2005-04-28,52.88,53.88,52.47,53.53,640800,2.06432127343827,2.10335911900254,2.04831575675692,2.08969587305504,16414840.284798,0.0,1.0
2005-04-29,53.52,53.61,51.99,53.07,691300,2.0893054945994,2.09281890070019,2.02957759088608,2.07173846409548,17708456.755432,0.0,1.0
2005-05-02,54.19,54.51,53.61,53.9,384700,2.11546085112746,2.12795296170802,2.09281890070019,2.10413987591382,9854539.72778055,0.0,1.0
2005-05-03,54.31,54.45,53.59,54.45,464900,2.12014539259517,2.12561069097417,2.0920381437889,2.12561069097417,11908956.3801538,0.0,1.0
2005-05-04,54.87,54.942,53.96,54.47,652600,2.14200658611116,2.14481731099178,2.10648214664768,2.12639144788545,16717111.0640748,0.0,1.0
2005-05-05,54.25,55.0,53.68,54.6,499800,2.11780312186131,2.14708150603451,2.09555154988968,2.13146636780881,12802960.6341168,0.0,1.0
2005-05-06,54.29,54.93,53.65,54.7,481800,2.11936463568388,2.14434885684501,2.09438041452276,2.13537015236523,12341869.6148809,0.0,1.0
2005-05-09,54.7,54.7,53.51,54.11,426500,2.13537015236523,2.13537015236523,2.08891511614376,2.11233782348232,10925295.5391173,0.0,1.0
2005-05-10,54.73,54.9,53.82,54.37,580400,2.13654128773216,2.14317772147809,2.10101684826868,2.12248766332903,14867623.7535842,0.0,1.0
2005-05-11,55.46,55.51,54.0,54.91,439600,2.16503891499407,2.16699080727229,2.10804366047025,2.14356809993373,11260867.3364501,0.0,1.0
2005-05-12,53.38,55.66,52.72,55.6,926300,2.0838401962204,2.17284648410693,2.05807521814799,2.17050421337307,23728256.1732341,0.0,1.0
2005-05-13,52.96,53.79,52.479,53.38,612900,2.06744430108341,2.09984571290175,2.048667097367,2.0838401962204,15700149.2049824,0.0,1.0
2005-05-16,54.05,54.19,53.06,53.2,298600,2.10999555274846,2.11546085112746,2.07134808563984,2.07681338401884,7648987.68576885,0.0,1.0
2005-05-17,54.61,54.7,53.61,54.14,339400,2.13185674626445,2.13537015236523,2.09281890070019,2.11350895884925,8694127.32937021,0.0,1.0
2005-05-18,55.6,55.65,54.1,54.7,649900,2.17050421337307,2.17245610565128,2.11194744502667,2.13537015236523,16647947.4111895,0.0,1.0
2005-05-19,56.53,56.756,55.64,55.64,470000,2.20680940974784,2.21563196284536,2.17206572719564,2.17206572719564,12039598.835604,0.0,1.0
2005-05-20,56.36,56.62,55.59,56.33,412100,2.20017297600191,2.21032281584862,2.17011383491743,2.19900184063498,10556422.7237285,0.0,1.0
2005-05-23,57.21,57.47,56.7,57.1,640900,2.23335514473154,2.24350498457824,2.21344584349376,2.22906098171947,16417401.9015715,0.0,1.0
2005-05-24,56.5,57.57,56.01,57.57,376200,2.20563827438091,2.24740876913467,2.18650973005442,2.24740876913467,9636802.30203026,0.0,1.0
2005-05-25,56.49,57.165,55.48,57.08,379600,2.20524789592527,2.23159844168114,2.16581967190536,2.22828022480818,9723897.27233036,0.0,1.0
2005-05-26,56.82,57.0,56.04,56.85,720900,2.21813038496147,2.22515719716304,2.18768086542135,2.2193015203284,18466695.3203977,0.0,1.0
2005-05-27,57.27,57.55,56.61,56.72,371800,2.23569741546539,2.24662801222338,2.20993243739298,2.21422660040505,9524091.16399483,0.0,1.0
2005-05-31,58.12,58.12,56.27,57.53,1648100,2.26887958419502,2.26887958419502,2.19665956990113,2.2458472553121,42218006.0445934,0.0,1.0
2005-06-01,59.12,59.44,57.05,57.76,729300,2.30791742975928,2.32040954033984,2.22710908944125,2.25482595979188,18681871.1293745,0.0,1.0
2005-06-02,59.39,59.56,58.65,58.95,367200,2.31845764806163,2.32509408180756,2.28956964234408,2.30128099601335,9406256.79241232,0.0,1.0
2005-06-03,58.86,59.7,58.53,59.67,432500,2.29776758991257,2.33055938018655,2.28488510087636,2.32938824481962,11078992.5455292,0.0,1.0
2005-06-06,58.75,58.77,57.21,57.52,663500,2.2934734269005,2.29425418381179,2.23335514473154,2.24545687685646,16996327.2923899,0.0,1.0
2005-06-07,59.88,60.58,58.56,58.82,681200,2.33758619238812,2.3649126842831,2.28605623624329,2.29620607609,17449733.4613052,0.0,1.0
2005-06-08,58.41,60.21,58.2,59.98,577100,2.28020055940865,2.35046868142433,2.27200261184016,2.34148997694455,14783090.4000576,0.0,1.0
2005-06-09,58.85,58.94,58.01,58.57,860500,2.29737721145693,2.30089061755771,2.26458542118295,2.28644661469893,22042712.3362494,0.0,1.0
2005-06-10,59.1,59.88,58.57,59.09,677000,2.30713667284799,2.33758619238812,2.28644661469893,2.30674629439235,17342145.5568169,0.0,1.0
2005-06-13,60.19,60.19,58.94,59.07,836600,2.34968792451304,2.34968792451304,2.30089061755771,2.30596553748107,21430485.9273751,0.0,1.0
2005-06-14,60.74,61.33,60.41,60.41,663300,2.37115873957339,2.3941910684563,2.35827625053718,2.35827625053718,16991204.0588428,0.0,1.0
2005-06-15,62.35,62.38,60.28,61.03,987800,2.43400967093185,2.43518080629878,2.35320133061383,2.38247971478702,25303650.4889567,0.0,1.0
2005-06-16,62.78,63.26,61.7,62.42,463900,2.45079594452449,2.46953411039533,2.40863507131508,2.43674232012135,11883340.2124185,0.0,1.0
2005-06-17,62.12,63.58,62.06,63.24,840300,2.42503096645207,2.4820262209759,2.42268869571821,2.46875335348405,21525265.7479958,0.0,1.0
2005-06-20,62.64,62.94,61.57,61.96,378600,2.44533064614549,2.45704199981477,2.40356015139173,2.41878491116179,9698281.10459505,0.0,1.0
2005-06-21,62.22,62.94,61.87,62.67,498800,2.4289347510085,2.45704199981477,2.415271505061,2.44650178151242,12777344.4663814,0.0,1.0
2005-06-22,61.23,62.29,60.81,62.29,926600,2.39028728389988,2.431667400198,2.37389138876289,2.431667400198,23735941.0235546,0.0,1.0
2005-06-23,60.01,61.5,59.9,61.41,643500,2.34266111231147,2.40082750220223,2.33836694929941,2.39731409610144,16484003.9376834,0.0,1.0
2005-06-24,58.96,60.37,58.29,60.04,665000,2.301671374469,2.35671473671461,2.27551601794094,2.3438322476784,17034751.5439929,0.0,1.0
2005-06-27,59.41,59.87,58.61,59.09,459200,2.31923840497292,2.33719581393248,2.2880081285215,2.30674629439235,11762944.2240624,0.0,1.0
2005-06-28,60.24,60.61,59.29,59.42,390200,2.35163981679125,2.36608381965003,2.3145538635052,2.31962878342856,9995428.65032488,0.0,1.0
2005-06-29,60.33,60.49,59.7,60.26,262100,2.35515322289204,2.36139927818232,2.33055938018655,2.35242057370254,6713997.56342938,0.0,1.0
2005-06-30,61.25,61.73,60.45,60.47,897500,2.39106804081116,2.40980620668201,2.35983776435975,2.36061852127104,22990510.5424566,0.0,1.0
2005-07-01,61.37,61.79,60.81,61.15,497700,2.39575258227887,2.41214847741586,2.37389138876289,2.38716425625473,12749166.6818726,0.0,1.0
2005-07-05,62.51,62.74,60.79,61.61,664400,2.44025572622213,2.44923443070191,2.3731106318516,2.4051216652143,17019381.8433517,0.0,1.0
2005-07-06,60.39,60.83,59.47,60.8,890800,2.35749549362589,2.37467214567417,2.32158067570677,2.37350101030724,22818882.2186299,0.0,1.0
2005-07-07,60.77,61.13,59.5,59.5,608800,2.37232987494031,2.38638349934345,2.3227518110737,2.3227518110737,15595122.9172675,0.0,1.0
2005-07-08,62.43,62.8,60.13,60.57,586200,2.43713269857699,2.45157670143577,2.34734565377919,2.36452230582746,15016197.5264491,0.0,1.0
2005-07-11,62.67,63.1,61.85,62.63,496900,2.44650178151242,2.46328805510505,2.41449074814972,2.44494026768985,12728673.7476843,0.0,1.0
2005-07-12,62.48,62.62,61.63,62.62,454200,2.43908459085521,2.4445498892342,2.40590242212558,2.4445498892342,11634863.3853858,0.0,1.0
2005-07-13,62.77,64.31,62.48,63.0,770200,2.45040556606884,2.51052384823781,2.43908459085521,2.45938427054862,19729572.3897494,0.0,1.0
2005-07-14,62.61,63.41,62.44,62.62,721900,2.44415951077856,2.47538978722997,2.43752307703264,2.4445498892342,18492311.488133,0.0,1.0
2005-07-15,63.4,63.92,62.55,62.82,528000,2.47499940877433,2.49529908846775,2.4418172400447,2.45235745834706,13525336.564253,0.0,1.0
2005-07-18,63.15,64.1,63.09,63.29,295500,2.46523994738326,2.50232590066931,2.46289767664941,2.47070524576226,7569577.56578933,0.0,1.0
2005-07-19,63.91,64.3,63.29,63.5,350300,2.4949087100121,2.51013346978217,2.47070524576226,2.47890319333075,8973343.55768529,0.0,1.0
2005-07-20,63.62,64.16,63.48,63.94,566500,2.48358773479847,2.50466817140317,2.47812243641947,2.49607984537903,14511559.0220631,0.0,1.0
2005-07-21,63.37,63.84,61.75,63.69,498100,2.4738282734074,2.4921760608226,2.41058696359329,2.48632038398797,12759413.1489667,0.0,1.0
2005-07-22,63.16,63.79,62.43,63.52,251600,2.46563032583891,2.49022416854439,2.43713269857699,2.47968395024204,6445027.80220843,0.0,1.0
2005-07-25,62.6,63.22,62.0001,63.22,359700,2.44376913232292,2.46797259657276,2.42035032876892,2.46797259657276,9214135.53439735,0.0,1.0
2005-07-26,62.76,63.35,62.47,62.74,315100,2.4500151876132,2.47304751649612,2.43869421239956,2.44923443070191,8071654.45340174,0.0,1.0
2005-07-27,62.96,63.05,62.15,62.17,415200,2.45782275672605,2.46133616282684,2.426202101819,2.42698285873028,10635832.8437081,0.0,1.0
2005-07-28,63.82,63.93,62.71,63.0,332400,2.49139530391132,2.49568946692339,2.44806329533499,2.45938427054862,8514814.15522291,0.0,1.0
2005-07-29,65.64,66.12,64.23,64.23,886000,2.56244418283828,2.58118234870913,2.50740082059267,2.50740082059267,22695924.6135003,0.0,1.0
2005-08-01,65.38,66.15,64.72,65.81,503600,2.55229434299157,2.58235348407605,2.52652936491916,2.5690806165842,12900302.071511,0.0,1.0
2005-08-02,65.46,66.12,64.8,65.58,335100,2.55541737063671,2.58118234870913,2.5296523925643,2.56010191210442,8583977.80810831,0.0,1.0
2005-08-03,64.98,66.0,64.77,65.05,546000,2.53667920476587,2.57649780724141,2.52848125719737,2.53941185395536,13986427.5834889,0.0,1.0
2005-08-04,64.91,65.02,64.35,64.75,724600,2.53394655557637,2.53824071858844,2.51208536206038,2.52770050028608,18561475.1410184,0.0,1.0
2005-08-05,64.91,65.5,64.61,64.69,322700,2.53394655557637,2.55697888445928,2.52223520190709,2.52535822955223,8266337.32819023,0.0,1.0
2005-08-08,64.48,65.29,64.26,65.22,447800,2.51716028198373,2.54878093689079,2.5085719559596,2.54604828770129,11470919.9118797,0.0,1.0
2005-08-09,64.64,65.68,64.31,64.69,286800,2.52340633727402,2.56400569666085,2.51052384823781,2.52535822955223,7346716.90649196,0.0,1.0
2005-08-10,64.06,65.7,63.9,65.05,355400,2.50076438684674,2.56478645357214,2.49451833155646,2.53941185395536,9103986.01313546,0.0,1.0
2005-08-11,63.66,65.0,63.16,63.93,457000,2.48514924862104,2.53745996167715,2.46563032583891,2.49568946692339,11706588.6550447,0.0,1.0
2005-08-12,63.61,63.93,63.084,63.5,374200,2.48319735634282,2.49568946692339,2.46266344957602,2.47890319333075,9585569.96655963,0.0,1.0
2005-08-15,63.65,64.35,62.67,63.41,441200,2.48475887016539,2.51208536206038,2.44650178151242,2.47538978722997,11301853.2048266,0.0,1.0
2005-08-16,62.34,63.68,62.14,63.2,517500,2.43361929247621,2.48593000553232,2.42581172336336,2.46719183966148,13256366.8030321,0.0,1.0
2005-08-17,62.0,62.53,61.49,62.05,514000,2.42034642498436,2.44103648313342,2.40043712374658,2.42229831726257,13166710.2159584,0.0,1.0
2005-08-18,61.85,62.13,61.05,61.87,405200,2.42659248027464,2.43757786256206,2.39520567373916,2.42737715043803,10327906.3970245,0.31,1.0
2005-08-19,61.63,62.5,61.32,61.54,356400,2.41796110847738,2.45209426058472,2.40579872094488,2.41443009274214,9084071.668064,0.0,1.0
2005-08-22,61.86,62.47,60.78,61.98,398000,2.42698481535634,2.45091725533964,2.38461262653343,2.43169283633666,10144389.7976696,0.0,1.0
2005-08-23,61.5,62.47,61.04,61.7,429900,2.41286075241537,2.45091725533964,2.39481333865746,2.42070745404924,10957470.2864778,0.0,1.0
2005-08-24,60.73,62.102,60.58,61.53,440000,2.38265095112496,2.43647932433332,2.37676592489956,2.41403775766045,11214903.2939062,0.0,1.0
2005-08-25,61.21,61.4,60.67,61.13,403500,2.40148303504625,2.40893740159843,2.3802969406348,2.39834435439271,10284576.0888435,0.0,1.0
2005-08-26,60.43,61.26,60.3,61.07,258100,2.37088089867416,2.40344471045472,2.36578054261214,2.39599034390254,6578560.31853904,0.0,1.0
2005-08-29,61.18,61.23,60.03,60.54,282600,2.40030602980117,2.40226770520964,2.35518749540641,2.37519658457279,7203026.52467701,0.0,1.0
2005-08-30,60.09,61.34,59.97,61.18,318400,2.35754150589658,2.40658339110827,2.35283348491625,2.40030602980117,8115511.83813572,0.0,1.0
2005-08-31,60.58,60.58,59.97,60.1,1703700,2.37676592489956,2.37676592489956,2.35283348491625,2.35793384097827,43424615.3223362,0.0,1.0
2005-09-01,61.29,61.69,60.28,60.59,1047700,2.4046217156998,2.42031511896754,2.36499587244875,2.37715825998125,26704214.0477852,0.0,1.0
2005-09-02,61.58,62.29,61.46,61.76,426000,2.41599943306892,2.44385522386916,2.41129141208859,2.4230614645394,10858065.4618273,0.0,1.0
2005-09-06,62.35,62.91,61.4,61.45,549900,2.44620923435932,2.46817999893416,2.40893740159843,2.4108990770069,14016080.275725,0.0,1.0
2005-09-07,62.58,62.92,62.29,62.41,535900,2.45523294123827,2.46857233401585,2.44385522386916,2.44856324484948,13659242.4436462,0.0,1.0
2005-09-08,62.37,62.75,61.94,62.36,510400,2.44699390452271,2.46190263762706,2.43012349600988,2.44660156944101,13009287.8209311,0.0,1.0
2005-09-09,62.5,62.87,61.96,62.39,316900,2.45209426058472,2.46661065860738,2.43090816617327,2.44777857468609,8077279.21327015,0.0,1.0
2005-09-12,63.47,63.78,61.82,62.35,422700,2.490150763509,2.5023131510415,2.42541547502956,2.44620923435932,10773953.687123,0.0,1.0
2005-09-13,63.24,63.65,62.82,63.15,483100,2.48112705663005,2.49721279497948,2.46464898319892,2.4775960408948,12313454.0483774,0.0,1.0
2005-09-14,63.05,63.82,62.97,63.69,442100,2.47367269007787,2.50388249136827,2.47053400942432,2.49878213530626,11268428.968718,0.0,1.0
2005-09-15,62.48,63.23,62.48,62.97,458500,2.45130959042134,2.48073472154835,2.45130959042134,2.47053400942432,11686439.0005817,0.0,1.0
2005-09-16,62.03,62.75,61.68,62.45,995600,2.43365451174513,2.46190263762706,2.41992278388585,2.45013258517625,25376267.5441203,0.0,1.0
2005-09-19,61.66,62.27,60.99,62.27,381000,2.41913811372246,2.44307055370577,2.392851663249,2.44307055370577,9711086.71585967,0.0,1.0
2005-09-20,61.0,62.23,60.82,61.69,372000,2.39324399833069,2.441501213379,2.38618196686021,2.42031511896754,9481690.96666612,0.0,1.0
2005-09-21,58.76,60.84,58.43,60.84,694100,2.30536094003133,2.38696663702359,2.29241388233545,2.38696663702359,17691509.946137,0.0,1.0
2005-09-22,59.67,59.91,57.69,58.58,519300,2.34106343246545,2.35047947442609,2.26338108629012,2.29829890856085,13236134.728467,0.0,1.0
2005-09-23,59.93,60.97,58.39,59.35,466400,2.35126414458948,2.39206699308561,2.29084454200867,2.32850870985125,11887797.4915405,0.0,1.0
2005-09-26,60.47,60.94,60.17,60.19,301300,2.37245023900093,2.39088998784053,2.36068018655012,2.36146485671351,7679659.91466802,0.0,1.0
2005-09-27,60.21,61.0,59.79,60.77,409400,2.3622495268769,2.39324399833069,2.34577145344577,2.38422029145174,10434957.7466481,0.0,1.0
2005-09-28,59.95,60.82,59.26,60.27,256400,2.35204881475287,2.38618196686021,2.32497769411601,2.36460353736706,6535230.01035803,0.0,1.0
2005-09-29,60.81,60.99,58.83,59.92,421900,2.38578963177851,2.392851663249,2.30810728560319,2.35087180950779,10753562.9538614,0.0,1.0
2005-09-30,61.09,61.11,59.81,60.45,327600,2.39677501406593,2.39755968422932,2.34655612360916,2.37166556883754,8350005.27064468,0.0,1.0
2005-10-03,62.16,62.31,61.12,61.41,685000,2.43875486780714,2.44463989403255,2.39795201931101,2.40932973668012,17459565.3552857,0.0,1.0
2005-10-04,62.86,63.45,62.12,62.19,572600,2.46621832352569,2.48936609334561,2.43718552748037,2.43993187305222,14594667.3320243,0.0,1.0
2005-10-05,62.0,62.94,61.9,62.86,531500,2.43247750650005,2.46935700417924,2.42855415568311,2.46621832352569,13547093.4107071,0.0,1.0
2005-10-06,61.47,62.7,60.85,61.94,593300,2.41168374717029,2.45994096221859,2.38735897210529,2.43012349600988,15122277.5551694,0.0,1.0
2005-10-07,61.56,62.17,61.18,61.46,222600,2.41521476290553,2.43914720288884,2.40030602980117,2.41129141208859,5673721.53005343,0.0,1.0
2005-10-10,61.28,61.98,61.12,61.82,371500,2.40422938061811,2.43169283633666,2.39795201931101,2.42541547502956,9468946.75837758,0.0,1.0
2005-10-11,61.29,62.22,60.97,61.13,783600,2.4046217156998,2.4411088782973,2.39206699308561,2.39834435439271,19972723.2297838,0.0,1.0
2005-10-12,66.11,66.65,64.327,65.46,3877400,2.5937272250761,2.61491331948755,2.52377388001014,2.56822544476602,98828786.4358902,0.0,1.0
2005-10-13,66.89,67.173,65.58,65.58,1432000,2.62432936144819,2.63543244426012,2.57293346574634,2.57293346574634,36499412.5383492,0.0,1.0
2005-10-14,66.91,67.1,66.06,66.54,1773500,2.62511403161158,2.63256839816376,2.59176554966763,2.61059763358892,45203706.799415,0.0,1.0
2005-10-17,67.55,67.62,66.5,67.06,870300,2.65022347683997,2.65296982241182,2.60902829326215,2.63099905783698,22182568.9470148,0.0,1.0
2005-10-18,67.94,68.16,67.25,67.75,950100,2.66552454502602,2.67415591682327,2.63845342438916,2.65807017847384,24216544.5898642,0.0,1.0
2005-10-19,69.68,69.68,67.61,67.7,1195900,2.7337908492407,2.7337908492407,2.65257748733013,2.65610850306537,30481597.3845054,0.0,1.0
2005-10-20,68.7,69.97,68.52,69.75,1072400,2.69534201123473,2.74516856660981,2.68827997976424,2.73653719481255,27333777.9372385,0.0,1.0
2005-10-21,68.63,69.48,68.04,69.48,688400,2.69259566566287,2.72594414760682,2.66944789584295,2.72594414760682,17546225.9716477,0.0,1.0
2005-10-24,69.04,69.04,68.26,68.79,662700,2.70868140401231,2.70868140401231,2.67807926764021,2.69887302696997,16891173.6656173,0.0,1.0
2005-10-25,70.08,70.1,68.71,69.04,633000,2.74948425250844,2.75026892267182,2.69573434631642,2.70868140401231,16134167.6932786,0.0,1.0
2005-10-26,69.47,70.41,68.94,69.97,471600,2.72555181252513,2.76243131020433,2.70475805319537,2.74516856660981,12020337.2577412,0.0,1.0
2005-10-27,67.62,69.51,67.6,69.51,699800,2.65296982241182,2.72712115285191,2.65218515224844,2.72712115285191,17836793.9206262,0.0,1.0
2005-10-28,68.65,69.56,67.95,68.1,536100,2.69338033582626,2.72908282826037,2.66591688010771,2.67180190633311,13664340.1269616,0.0,1.0
2005-10-31,70.13,70.55,68.5,68.81,512200,2.75144592791691,2.76792400134803,2.68749530960086,2.69965769713336,13055166.9707698,0.0,1.0
2005-11-01,70.03,70.79,69.33,70.25,417900,2.74752257709997,2.77734004330868,2.72005912138142,2.75615394889723,10651609.2875531,0.0,1.0
2005-11-02,72.01,73.14,70.21,70.27,919400,2.82520492327529,2.86953878750667,2.75458460857045,2.75693861906062,23434050.2009485,0.0,1.0
2005-11-03,74.15,74.68,72.03,72.05,1576400,2.90916463075772,2.92995839008747,2.82598959343868,2.82677426360207,40179939.8920765,0.0,1.0
2005-11-04,73.18,74.5,72.77,74.37,841100,2.87110812783344,2.92289635861699,2.855022389484,2.91779600255497,21438307.1829647,0.0,1.0
2005-11-07,74.85,75.21,73.4,73.67,807200,2.93662808647626,2.95075214941723,2.8797394996307,2.89033254683642,20574249.8610024,0.0,1.0
2005-11-08,74.52,75.23,74.24,75.03,905900,2.92368102878038,2.95153681958062,2.91269564649296,2.94369011794675,23089956.5771581,0.0,1.0
2005-11-09,76.81,77.95,74.06,74.14,2264200,3.0135257624882,3.05825196180127,2.90563361502247,2.90877229567602,57710872.813778,0.0,1.0
2005-11-10,79.53,79.94,76.7,77.08,1900000,3.12024090470885,3.13632664305828,3.00921007658957,3.02411880969393,48427991.4964129,0.0,1.0
2005-11-11,78.79,79.72,78.07,79.72,691900,3.09120810866353,3.12769527126103,3.06295998278159,3.12769527126103,17635435.4296674,0.0,1.0
2005-11-14,39.6,40.2,39.3,39.56,637550,3.10729384701296,3.15437405681619,3.08375374211135,3.10415516635941,8125069.99435213,0.0,2.0
2005-11-15,39.11,40.0,38.82,39.85,1285400,3.06884500900699,3.13868065354845,3.04608957426877,3.12691060109764,16381405.3340761,0.0,1.0
2005-11-16,39.43,39.75,38.91,39.07,708000,3.09395445423538,3.11906389946377,3.05315160573925,3.06570632835344,9022899.46827905,0.0,1.0
2005-11-17,40.61,40.65,39.26,39.65,2826600,3.18654553351506,3.18968421416861,3.0806150614578,3.1112171978299,36022779.1483581,0.0,1.0
2005-11-18,41.19,41.61,40.61,41.07,1721000,3.23205640299151,3.26501254985377,3.18654553351506,3.22264036103087,21932782.4645597,0.0,1.0
2005-11-21,41.31,41.91,40.57,41.27,980000,3.24147244495216,3.28855265475538,3.18340685286151,3.23833376429861,12489324.1227591,0.0,1.0
2005-11-22,41.65,41.75,40.86,41.19,1269200,3.26815123050732,3.27599793214119,3.20616228759974,3.23205640299151,16174949.1598019,0.0,1.0
2005-11-23,40.82,41.92,40.74,41.61,1384000,3.20302360694619,3.28933732491877,3.19674624563909,3.26501254985377,17637984.2713251,0.0,1.0
2005-11-25,41.14,41.14,40.33,40.67,221300,3.22813305217458,3.22813305217458,3.16457476894022,3.19125355449538,2820293.29425163,0.0,1.0
2005-11-28,39.97,41.96,39.92,41.45,1169900,3.13632664305828,3.29247600557232,3.13240329224135,3.25245782723958,14909449.2767509,0.0,1.0
2005-11-29,39.89,40.7,39.84,40.22,1584900,3.13004928175119,3.19360756498554,3.12612593093425,3.15594339714296,20198295.7164907,0.0,1.0
2005-11-30,39.7,40.08,39.5,40.01,1211800,3.11514054864683,3.14495801485554,3.09944714537909,3.13946532371183,15443431.6040403,0.0,1.0
2005-12-01,39.98,40.46,39.66,39.75,1109700,3.13711131322167,3.17477548106425,3.11200186799328,3.11906389946377,14142247.9377814,0.0,1.0
2005-12-02,40.38,40.82,39.53,39.9,1117800,3.16849811975716,3.20302360694619,3.10180115586925,3.13083395191457,14245476.0249185,0.0,1.0
2005-12-05,40.14,40.61,39.25,40.31,1255700,3.14966603583586,3.18654553351506,3.07983039129441,3.16300542861345,16002902.3479068,0.0,1.0
2005-12-06,39.4,40.31,39.36,40.26,908000,3.09160044374522,3.16300542861345,3.08846176309167,3.15908207779651,11571741.125985,0.0,1.0
2005-12-07,39.7,40.16,39.06,39.35,646300,3.11514054864683,3.15123537616264,3.06492165819006,3.08767709292828,8236581.81687677,0.0,1.0
2005-12-08,39.56,40.15,39.24,40.0,586000,3.10415516635941,3.15045070599925,3.07904572113102,3.13868065354845,7468106.05707843,0.0,1.0
2005-12-09,39.74,39.86,39.04,39.56,1340900,3.11827922930038,3.12769527126103,3.06335231786328,3.10415516635941,17088708.8940895,0.0,1.0
2005-12-12,39.9,40.05,39.66,39.87,700500,3.13083395191457,3.14260400436538,3.11200186799328,3.12847994142441,8927317.90611509,0.0,1.0
2005-12-13,40.39,40.71,39.79,39.91,854500,3.16928278992054,3.19439223514893,3.12220258011732,3.13161862207796,10889925.9825487,0.0,1.0
2005-12-14,40.19,40.75,40.14,40.36,867400,3.1535893866528,3.19753091580248,3.14966603583586,3.16692877943038,11054326.2694707,0.0,1.0
2005-12-15,40.48,41.11,39.33,40.34,1320400,3.17634482139103,3.22577904168441,3.08610775260151,3.16535943910361,16827452.6241746,0.0,1.0
2005-12-16,40.16,40.73,40.02,40.43,1549000,3.15123537616264,3.1959615754757,3.14024999387522,3.17242147057409,19740778.6389325,0.0,1.0
2005-12-19,38.91,40.91,38.86,40.2,808800,3.05315160573925,3.21008563841667,3.04922825492231,3.15437405681619,10307515.6637628,0.0,1.0
2005-12-20,38.94,39.48,38.41,38.94,790300,3.05550561622941,3.09787780505232,3.01391809756989,3.05550561622941,10071747.810425,0.0,1.0
2005-12-21,39.16,39.78,38.81,38.94,647300,3.07276835982393,3.12141790995393,3.04530490410538,3.05550561622941,8249326.02516529,0.0,1.0
2005-12-22,39.53,39.65,38.84,39.64,477700,3.10180115586925,3.1112171978299,3.04765891459554,3.11043252766651,6087908.29943065,0.0,1.0
2005-12-23,39.68,39.92,39.43,39.65,487800,3.11357120832006,3.13240329224135,3.09395445423538,3.1112171978299,6216624.8031448,0.0,1.0
2005-12-27,39.18,40.12,39.05,39.99,422400,3.0743377001507,3.14809669550909,3.06413698802667,3.13789598338506,5383153.58107496,0.0,1.0
2005-12-28,39.39,39.7,38.94,39.18,355200,3.09081577358183,3.11514054864683,3.05550561622941,3.0743377001507,4526742.78408576,0.0,1.0
2005-12-29,39.42,39.6,39.18,39.5,394600,3.09316978407199,3.10729384701296,3.0743377001507,3.09944714537909,5028864.59065383,0.0,1.0
2005-12-30,39.13,39.5,39.02,39.11,482400,3.07041434933377,3.09944714537909,3.06178297753651,3.06884500900699,6147806.07838673,0.0,1.0
2006-01-03,39.14,39.5,37.71,39.18,1336200,3.07119901949715,3.09944714537909,2.9589911861328,3.0743377001507,17028811.1151334,0.0,1.0
2006-01-04,38.74,39.33,38.27,39.33,1147700,3.03981221296167,3.08610775260151,3.00293271528247,3.08610775260151,14626527.8527456,0.0,1.0
2006-01-05,38.8,38.95,38.39,38.79,777200,3.04452023394199,3.0562902863928,3.01234875724312,3.0437355637786,9904798.68184531,0.0,1.0
2006-01-06,40.37,40.39,38.77,39.11,1101300,3.16771344959377,3.16928278992054,3.04216622345183,3.06884500900699,14035196.5881578,0.0,1.0
2006-01-09,40.4,40.83,39.94,40.1,829800,3.17006746008393,3.20380827710958,3.13397263256812,3.14652735518232,10575144.037822,0.0,1.0
2006-01-10,40.55,40.59,40.12,40.46,444000,3.18183751253474,3.18497619318829,3.14809669550909,3.17477548106425,5658428.48010719,0.0,1.0
2006-01-11,40.93,41.0,40.23,40.67,458600,3.21165497874345,3.21714766988716,3.15672806730635,3.19125355449538,5844493.92111973,0.0,1.0
2006-01-12,40.74,40.97,40.4685,40.78,456400,3.19674624563909,3.214793659397,3.17544245070313,3.19988492629264,5816456.66288497,0.0,1.0
2006-01-13,40.08,40.95,39.96,40.85,417300,3.14495801485554,3.21322431907022,3.1355419728949,3.20537761743635,5318158.11880346,0.0,1.0
2006-01-17,40.3,40.79,39.93,40.0,546100,3.16222075845006,3.20066959645603,3.13318796240474,3.13868065354845,6959612.14636608,0.0,1.0
2006-01-18,40.55,41.47,40.29,40.65,699900,3.18183751253474,3.25402716756635,3.16143608828667,3.18968421416861,8919671.38114195,0.0,1.0
2006-01-19,42.09,42.14,40.25,40.59,861300,3.30267671769635,3.30660006851329,3.15829740763312,3.18497619318829,10976586.5989107,0.0,1.0
2006-01-20,38.37,39.7,36.55,39.0,8821100,3.01077941691635,3.11514054864683,2.86796944717989,3.06021363720973,112417935.733949,0.0,1.0
2006-01-23,38.77,39.1,38.48,38.68,1498700,3.04216622345183,3.06806033884361,3.0194107887136,3.03510419198135,19099744.9620195,0.0,1.0
2006-01-24,38.47,39.19,37.93,38.96,1495800,3.01862611855022,3.07512237031409,2.97625392972731,3.05707495655619,19062786.7579827,0.0,1.0
2006-01-25,37.97,38.56,37.71,38.53,1338500,2.97939261038086,3.0256881500207,2.9589911861328,3.02333413953054,17058122.7941971,0.0,1.0
2006-01-26,39.07,39.07,38.03,38.42,1386400,3.06570632835344,3.06570632835344,2.98410063136118,3.01470276773328,17668570.3712176,0.0,1.0
2006-01-27,38.49,39.78,37.99,39.06,1415000,3.02019545887699,3.12141790995393,2.98096195070764,3.06492165819006,18033054.7282696,0.0,1.0
2006-01-30,37.92,38.76,37.91,38.68,1348300,2.97546925956393,3.04138155328844,2.97468458940054,3.03510419198135,17183016.0354246,0.0,1.0
2006-01-31,38.15,38.45,37.37,37.93,1586600,2.99351667332183,3.01705677822344,2.93231240057763,2.97625392972731,20219960.8705813,0.0,1.0
2006-02-01,39.22,39.32,37.81,37.81,1433000,3.07747638080425,3.08532308243812,2.96683788776667,2.96683788776667,18262450.4774631,0.0,1.0
2006-02-02,39.27,39.56,38.29,39.21,1244700,3.08139973162119,3.10415516635941,3.00450205560925,3.07669171064086,15862716.0567329,0.0,1.0
2006-02-03,39.63,40.49,39.49,40.0,1461200,3.10964785750312,3.17712949155441,3.0986624752157,3.13868065354845,18621837.1511997,0.0,1.0
2006-02-06,39.61,39.74,38.823,39.49,975200,3.10807851717635,3.11827922930038,3.04632497531778,3.0986624752157,12428151.9229742,0.0,1.0
2006-02-07,39.98,40.65,39.29,39.5,1226300,3.13711131322167,3.18968421416861,3.08296907194796,3.09944714537909,15628222.624224,0.0,1.0
2006-02-08,40.87,41.1,39.75,40.11,875200,3.20694695776312,3.22499437152103,3.11906389946377,3.1473120253457,11153731.0941212,0.0,1.0
2006-02-09,40.76,41.33,40.34,41.1,731500,3.19831558596587,3.24304178527893,3.16535943910361,3.22499437152103,9322388.36305948,0.0,1.0
2006-02-10,41.06,41.19,40.15,40.77,533900,3.22185569086748,3.23205640299151,3.15045070599925,3.19910025612925,6804132.80524602,0.0,1.0
2006-02-13,41.28,41.38,40.87,41.1,622300,3.239118434462,3.24696513609587,3.20694695776312,3.22499437152103,7930720.81795204,0.0,1.0
2006-02-14,41.31,41.68,40.58,41.38,665100,3.24147244495216,3.27050524099748,3.1841915230249,3.24696513609587,8476172.93270111,0.0,1.0
2006-02-15,41.57,41.61,40.55,41.31,626200,3.27756727246796,3.28072105382228,3.19714584793303,3.25706769366494,7942211.96271555,0.2,1.0
2006-02-16,41.83,42.17,41.22,41.89,471800,3.29806685127099,3.32487399278263,3.24997168561774,3.30279752330245,5983927.82499072,0.0,1.0
2006-02-17,42.17,42.24,41.39,41.78,720000,3.32487399278263,3.33039311015268,3.26337525637356,3.2941246245781,9131894.94275821,0.0,1.0
2006-02-21,41.29,42.34,41.15,42.25,810900,3.25549080298779,3.33827756353846,3.2444525682477,3.33118155549126,10284796.6792814,0.0,1.0
2006-02-22,43.09,43.68,41.31,41.48,1055300,3.39741096393179,3.44392923890788,3.25706769366494,3.27047126442076,13384567.684851,0.0,1.0
2006-02-23,42.99,43.57,42.77,43.0,510900,3.38952651054601,3.43525634018353,3.3721807130973,3.39031495588459,6479840.45313218,0.0,1.0
2006-02-24,43.35,43.36,42.83,42.9,672400,3.41791054273481,3.41869898807339,3.37691138512877,3.38243050249881,8528175.22154254,0.0,1.0
2006-02-27,45.1,45.4,43.21,43.6,1002700,3.55588847698593,3.57954183714327,3.40687230799473,3.43762167619926,12717432.0265329,0.0,1.0
2006-02-28,43.91,45.12,43.4,45.12,1126200,3.46206348169517,3.55746536766309,3.4218527694277,3.55746536766309,14283805.6729643,0.0,1.0
2006-03-01,45.27,45.39,43.8,44.2,1111300,3.56929204774175,3.57875339180469,3.45339058297082,3.48492839651393,14094826.1803989,0.0,1.0
2006-03-02,44.25,45.26,44.03,45.02,823000,3.48887062320682,3.56850360240318,3.47152482575811,3.54958091427731,10438263.2470694,0.0,1.0
2006-03-03,43.77,44.3,43.34,44.12,868700,3.45102524695508,3.49281284989971,3.41712209739624,3.47862083380531,11017884.9121862,0.0,1.0
2006-03-06,43.06,43.92,42.5,43.92,623300,3.39504562791606,3.46285192703375,3.3508926889557,3.46285192703375,7905430.71919609,0.0,1.0
2006-03-07,42.88,43.13,42.5,43.0,430500,3.38085361182166,3.4005647452861,3.3508926889557,3.39031495588459,5460112.18452417,0.0,1.0
2006-03-08,42.73,43.02,41.95,42.58,691200,3.36902693174299,3.39189184656175,3.30752819533392,3.35720025166432,8766619.14504788,0.0,1.0
2006-03-09,42.37,42.88,42.18,42.88,613500,3.34064289955419,3.38085361182166,3.32566243812121,3.38085361182166,7781135.48247522,0.0,1.0
2006-03-10,42.41,43.37,41.5403,41.92,1041300,3.3437966809085,3.41948743341197,3.27522558981239,3.30516285931819,13207003.0609641,0.0,1.0
2006-03-13,45.34,45.89,42.4,44.97,2896300,3.5748111651118,3.61817565873358,3.34300823556992,3.54563868758442,36734315.7259869,0.0,1.0
2006-03-14,45.75,46.03,44.98,45.2,727800,3.60713742399349,3.62921389347367,3.546427132923,3.56377293037171,9230823.80463808,0.0,1.0
2006-03-15,45.84,46.03,45.28,46.0,620800,3.61423343204069,3.62921389347367,3.57008049308033,3.62684855745794,7873722.75064485,0.0,1.0
2006-03-16,45.76,46.68,45.63,46.0,611400,3.60792586933207,3.68046284048123,3.59767607993056,3.62684855745794,7754500.78889217,0.0,1.0
2006-03-17,46.13,46.53,45.54,45.66,1046800,3.63709834685945,3.66863616040256,3.59058007188336,3.60004141594629,13276760.5917768,0.0,1.0
2006-03-20,45.98,46.65,45.81,46.11,368700,3.62527166678078,3.67809750446549,3.61186809602496,3.63552145618229,4676291.20193743,0.0,1.0
2006-03-21,45.18,46.58,45.06,45.85,816600,3.56219603969455,3.67257838709545,3.55273469563162,3.61502187737927,10357090.8475783,0.0,1.0
2006-03-22,45.65,46.15,44.66,45.0,410800,3.59925297060771,3.6386752375366,3.52119688208851,3.54800402360015,5210253.39234038,0.0,1.0
2006-03-23,45.11,45.69,44.88,45.44,672100,3.55667692232451,3.60240675196202,3.53854267953722,3.58269561849758,8524370.26531637,0.0,1.0
2006-03-24,45.48,45.61,45.01,45.31,361700,3.58584939985189,3.5960991892534,3.54879246893873,3.57244582909607,4587508.88999395,0.0,1.0
2006-03-27,45.24,45.64,45.01,45.64,483700,3.56692671172602,3.59846452526913,3.54879246893873,3.59846452526913,6134857.75529465,0.0,1.0
2006-03-28,44.99,46.16,44.86,45.4,881100,3.54721557826158,3.63946368287518,3.53696578886006,3.57954183714327,11175156.4362003,0.0,1.0
2006-03-29,46.63,46.93,44.9,45.15,623300,3.67652061378834,3.70017397394567,3.54011957021438,3.55983070367882,7905430.71919609,0.0,1.0
2006-03-30,47.39,47.6,46.87,46.93,775600,3.73644245952025,3.75299981163039,3.6954433019142,3.70017397394567,9837080.16333787,0.0,1.0
2006-03-31,47.34,47.71,46.93,47.24,598800,3.73250023282736,3.76167271035474,3.70017397394567,3.72461577944158,7594692.62739391,0.0,1.0
2006-04-03,47.45,48.34,47.24,47.5,595500,3.74117313155172,3.81134476668514,3.72461577944158,3.74511535824461,7552838.10890626,0.0,1.0
2006-04-04,48.76,49.06,47.41,47.72,861400,3.84445947090541,3.86811283106275,3.73801935019741,3.76246115569332,10925297.6440166,0.0,1.0
2006-04-05,47.99,48.64,47.91,48.64,752500,3.78374917983492,3.83499812684248,3.7774416171263,3.83499812684248,9544098.53392437,0.0,1.0
2006-04-06,47.13,48.07,47.07,48.07,992800,3.71594288071723,3.79005674254354,3.71121220868576,3.79005674254354,12591868.4710699,0.0,1.0
2006-04-07,46.64,47.64,46.34,47.08,1079300,3.67730905912692,3.7561535929847,3.65365569896958,3.71200065402434,13688964.1829429,0.0,1.0
2006-04-10,46.64,46.92,46.0201,46.5,778100,3.67730905912692,3.69938552860709,3.62843333258848,3.66627082438683,9868788.1318891,0.0,1.0
2006-04-11,46.46,47.29,46.0,46.64,724800,3.66311704303251,3.72855800613447,3.62684855745794,3.67730905912692,9192774.2423766,0.0,1.0
2006-04-12,45.74,47.59,45.13,46.5,1214600,3.60634897865491,3.75221136629181,3.55825381300167,3.66627082438683,15404999.4409363,0.0,1.0
2006-04-13,46.06,46.41,45.25,45.74,968900,3.6315792294894,3.65917481633962,3.5677151570646,3.60634897865491,12288740.29172,0.0,1.0
2006-04-17,46.0,46.41,45.41,46.25,565300,3.62684855745794,3.65917481633962,3.58033028248184,3.64655969092238,7169805.84880723,0.0,1.0
2006-04-18,47.39,47.74,45.93,45.93,714300,3.73644245952025,3.76403804637047,3.62132944008789,3.62132944008789,9059600.77446137,0.0,1.0
2006-04-19,47.9,47.91,47.13,47.66,677200,3.77665317178772,3.7774416171263,3.71594288071723,3.75773048366185,8589054.52116091,0.0,1.0
2006-04-20,47.99,48.65,47.76,47.98,544800,3.78374917983492,3.83578657218106,3.76561493704763,3.78296073449634,6909800.50668704,0.0,1.0
2006-04-21,47.1,48.35,46.48,48.35,549300,3.71357754470149,3.81213321202372,3.66469393370967,3.81213321202372,6966874.85007929,0.0,1.0
2006-04-24,47.5,47.65,46.74,47.22,520000,3.74511535824461,3.75694203832327,3.68519351251269,3.72303888876443,6595257.4586587,0.0,1.0
2006-04-25,47.5,47.85,47.14,47.5,854100,3.74511535824461,3.77271094509483,3.71673132605581,3.74511535824461,10832710.3758469,0.0,1.0
2006-04-26,46.92,48.09,46.86,47.74,507500,3.69938552860709,3.7916336332207,3.69465485657563,3.76403804637047,6436717.61590249,0.0,1.0
2006-04-27,47.12,48.35,46.35,46.74,635400,3.71515443537865,3.81213321202372,3.65444414430816,3.68519351251269,8058897.28698411,0.0,1.0
2006-04-28,46.81,47.51,46.68,47.51,544200,3.69071262988274,3.74590380358318,3.68046284048123,3.74590380358318,6902190.59423474,0.0,1.0
2006-05-01,45.69,47.2,45.55,46.76,924800,3.60240675196202,3.72146199808727,3.59136851722193,3.68677040318985,11729411.7264761,0.0,1.0
2006-05-02,46.1,46.75,45.57,45.7,608900,3.63473301084371,3.68598195785127,3.59294540789909,3.6031951973006,7722792.82034094,0.0,1.0
2006-05-03,46.17,46.36,45.59,46.23,673000,3.64025212821376,3.65523258964674,3.59452229857625,3.64498280024522,8535785.13399482,0.0,1.0
2006-05-04,46.75,47.01,46.1,46.1,603800,3.68598195785127,3.70648153665429,3.63473301084371,3.63473301084371,7658108.5644964,0.0,1.0
2006-05-05,47.14,47.26,46.47,47.05,560400,3.71673132605581,3.72619267011874,3.66390548837109,3.70963531800861,7107658.23044679,0.0,1.0
2006-05-08,48.45,48.82,46.78,47.23,835900,3.8200176654095,3.84919014293688,3.688347293867,3.72382733410301,10601876.3647939,0.0,1.0
2006-05-09,48.84,49.13,48.35,48.65,608600,3.85076703361403,3.87363194843279,3.81213321202372,3.83578657218106,7718987.86411479,0.0,1.0
2006-05-10,48.43,49.32,48.25,49.0,636500,3.81844077473234,3.88861240986577,3.80424875863794,3.86338215903128,8072848.79314667,0.0,1.0
2006-05-11,47.7,48.53,47.33,48.35,535300,3.76088426501616,3.82632522811812,3.73171178748878,3.81213321202372,6789310.22619232,0.0,1.0
2006-05-12,46.7,47.61,46.49,47.61,642700,3.68203973115838,3.75378825696896,3.66548237904825,3.75378825696896,8151484.55515375,0.0,1.0
2006-05-15,45.17,46.57,45.01,46.25,866600,3.56140759435598,3.67178994175687,3.54879246893873,3.64655969092238,10991250.2186031,0.0,1.0
2006-05-16,44.89,45.23,44.36,45.02,1068600,3.5393311248758,3.56613826638744,3.49754352193117,3.54958091427731,13553254.0775436,0.0,1.0
2006-05-17,43.63,44.82,43.42,44.75,1195600,3.43998701221499,3.53381200750575,3.42342966010486,3.52829289013571,15164018.8799468,0.0,1.0
2006-05-18,43.07,44.0,42.75,43.69,889900,3.39583407325464,3.46915948974237,3.37060382242015,3.44471768424646,11286768.4855007,0.0,1.0
2006-05-19,43.31,44.14,42.65,42.82,1320400,3.4147567613805,3.48019772448246,3.36271936903437,3.37612293979019,16746880.6700249,0.0,1.0
2006-05-22,42.82,43.55,42.4,43.02,973300,3.37612293979019,3.43367944950637,3.34300823556992,3.39189184656175,12344546.3163702,0.0,1.0
2006-05-23,43.0,43.84,42.65,43.22,998100,3.39031495588459,3.45654436432513,3.36271936903437,3.4076607533333,12659089.3643986,0.0,1.0
2006-05-24,43.03,43.37,42.2,42.5,922300,3.39268029190033,3.41948743341197,3.32723932879837,3.3508926889557,11697703.7579248,0.0,1.0
2006-05-25,43.22,43.83,42.57,43.43,591700,3.4076607533333,3.45575591898655,3.35641180632575,3.42421810544344,7504641.99670838,0.0,1.0
2006-05-26,42.95,43.81,42.5,43.44,558700,3.3863727291917,3.45417902830939,3.3508926889557,3.42500655078201,7086096.81183196,0.0,1.0
2006-05-30,42.5,43.39,42.49,42.95,482600,3.3508926889557,3.42106432408913,3.35010424361712,3.3863727291917,6120906.2491321,0.0,1.0
2006-05-31,43.0,43.66,42.5,42.53,545400,3.39031495588459,3.44235234823073,3.3508926889557,3.35325802497143,6917410.41913934,0.0,1.0
2006-06-01,44.32,44.32,42.54,42.6,938500,3.49438974057686,3.49438974057686,3.35404647031001,3.35877714234148,11903171.3941369,0.0,1.0
2006-06-02,44.56,44.81,43.76,44.39,690200,3.51331242870273,3.53302356216718,3.45023680161651,3.49990885794691,8753935.95762738,0.0,1.0
2006-06-05,42.66,44.44,42.44,44.35,1158500,3.36350781437295,3.5038510846398,3.34616201692423,3.4967550765926,14693472.6266463,0.0,1.0
2006-06-06,40.41,42.5,40.27,42.48,2026700,3.18610761319294,3.3508926889557,3.17506937845285,3.34931579827854,25705015.9451223,0.0,1.0
2006-06-07,40.31,41.216,40.26,40.45,1401000,3.17822315980716,3.24965630748231,3.17428093311427,3.18926139454725,17769145.576117,0.0,1.0
2006-06-08,39.49,40.59,38.06,40.15,2710200,3.11357064204378,3.20029962928734,3.00082295862715,3.16560803438992,34373974.5470323,0.0,1.0
2006-06-09,40.35,40.43,38.53,39.5,1647900,3.18137694116147,3.18768450387009,3.03787988954031,3.11435908738236,20900624.5502378,0.0,1.0
2006-06-12,37.76,40.37,37.64,39.43,1988100,2.97716959846982,3.18295383183863,2.96770825440688,3.10883997001231,25215444.9106911,0.0,1.0
2006-06-13,36.54,37.85,36.12,37.62,3114700,2.88097926716332,2.98426560651702,2.84786456294306,2.96613136372973,39504323.8586236,0.0,1.0
2006-06-14,37.55,37.91,36.15,36.5,2033700,2.96061224635968,2.98899627854848,2.85022989895879,2.87782548580901,25793798.2570658,0.0,1.0
2006-06-15,39.12,39.19,37.6,37.82,1344100,3.0843981645164,3.08991728188645,2.96455447305257,2.98190027050128,17047472.2118907,0.0,1.0
2006-06-16,39.34,39.57,39.0,39.12,1400000,3.10174396196511,3.1198782047524,3.07493682045347,3.0843981645164,17756462.3886965,0.0,1.0
2006-06-19,38.4,39.44,38.3,39.35,1171700,3.0276301001388,3.10962841535089,3.01974564675302,3.10253240730369,14860890.7005969,0.0,1.0
2006-06-20,37.88,38.63,37.64,38.26,643200,2.98663094253275,3.04576434292609,2.96770825440688,3.01659186539871,8157826.148864,0.0,1.0
2006-06-21,38.59,39.19,37.65,38.09,852900,3.04261056157178,3.08991728188645,2.96849669974546,3.00318829464289,10817490.5509423,0.0,1.0
2006-06-22,38.57,39.13,38.2,38.6,804200,3.04103367089462,3.08518660985498,3.01186119336724,3.04339900691035,10199819.3235641,0.0,1.0
2006-06-23,38.83,39.47,38.07,38.45,610700,3.06153324969764,3.11199375136662,3.00161140396573,3.03157232683169,7745622.55769783,0.0,1.0
2006-06-26,39.4,39.47,38.8,39.04,510300,3.10647463399658,3.11199375136662,3.05916791368191,3.07809060180778,6472230.54067987,0.0,1.0
2006-06-27,38.14,39.54,37.99,39.3,1114200,3.00713052133578,3.11751286873667,2.99530384125711,3.0985901806108,14131607.4239183,0.0,1.0
2006-06-28,37.69,38.3299,37.57,38.14,1103600,2.97165048109977,3.02210309831537,2.96218913703684,3.00713052133578,13997165.6372611,0.0,1.0
2006-06-29,40.27,40.27,37.86,38.06,1569600,3.17506937845285,3.17506937845285,2.9850540518556,3.00082295862715,19907530.9752129,0.0,1.0
2006-06-30,40.29,40.63,40.02,40.56,1024300,3.17664626913,3.20345341064165,3.1553582449884,3.19793429327161,12991388.8748156,0.0,1.0
2006-07-03,41.09,41.11,40.36,40.52,364000,3.23972189621623,3.24129878689339,3.18216538650005,3.19478051191729,4616680.22106109,0.0,1.0
2006-07-05,39.67,40.95,39.5,40.95,761500,3.12776265813818,3.22868366147614,3.11435908738236,3.22868366147614,9658247.22070885,0.0,1.0
2006-07-06,39.62,40.56,39.42,39.7,797800,3.12382043144529,3.19793429327161,3.10805152467373,3.13012799415391,10118646.9240729,0.0,1.0
2006-07-07,38.67,39.58,38.47,39.56,786600,3.0489181242804,3.12066665009098,3.03314921750884,3.11908975941382,9976595.22496333,0.0,1.0
2006-07-10,38.45,39.24,38.07,38.71,663500,3.03157232683169,3.09385950857933,3.00161140396573,3.05207190563471,8415294.85350009,0.0,1.0
2006-07-11,38.55,38.81,37.7,38.3,956900,3.03945678021746,3.05995635902049,2.97243892643835,3.01974564675302,12136542.0426741,0.0,1.0
2006-07-12,35.98,36.98,35.33,36.25,5975500,2.83682632820297,2.91567086206075,2.78557738119541,2.85811435234457,75788386.4311828,0.0,1.0
2006-07-13,35.21,35.95,34.86,35.63,2405800,2.77611603713248,2.83446099218723,2.74852045028225,2.80923074135274,30513212.2962329,0.0,1.0
2006-07-14,35.35,35.37,34.9,35.02,1753400,2.78715427187257,2.78873116254972,2.75167423163656,2.7611355756995,22238700.8231003,0.0,1.0
2006-07-17,34.33,35.2816,33.89,35.08,2265600,2.70673284733763,2.78176130575669,2.6720412524402,2.76586624773096,28735029.4198791,0.0,1.0
2006-07-18,33.6,34.92,33.18,34.47,1532200,2.64917633762145,2.75325112231372,2.61606163340118,2.71777108207772,19433179.7656863,0.0,1.0
2006-07-19,35.09,35.2,33.23,33.4,1846600,2.76665469306954,2.7753275917939,2.62000386009407,2.63340743084989,23420773.8906907,0.0,1.0
2006-07-20,33.94,34.78,33.91,34.44,2079700,2.67598347913309,2.74221288757363,2.67361814311736,2.71540574606198,26377224.8784087,0.0,1.0
2006-07-21,33.23,34.12,33.18,34.12,1485600,2.62000386009407,2.69017549522749,2.61606163340118,2.69017549522749,18842143.2318911,0.0,1.0
2006-07-24,34.74,34.96,33.28,33.5,1503200,2.73905910621932,2.75640490366803,2.62394608678696,2.64129188423567,19065367.3304918,0.0,1.0
2006-07-25,35.45,35.53,34.46,34.97,1567700,2.79503872525834,2.80134628796697,2.71698263673914,2.75719334900661,19883432.919114,0.0,1.0
2006-07-26,35.1,36.0,34.61,35.48,1929100,2.76744313840812,2.83840321888012,2.72880931681781,2.79740406127408,24467136.8528817,0.0,1.0
2006-07-27,34.27,35.4,34.13,35.33,1006900,2.70200217530616,2.79109649856545,2.69096394056607,2.78557738119541,12770701.4136989,0.0,1.0
2006-07-28,35.29,35.41,34.44,34.6,812200,2.7824235998411,2.79188494390403,2.71540574606198,2.72802087147923,10301284.8229281,0.0,1.0
2006-07-31,35.57,35.66,34.53,35.41,1338600,2.80450006932128,2.81159607736848,2.72250175410918,2.79188494390403,16977714.6810779,0.0,1.0
2006-08-01,34.78,35.5,34.41,35.31,1441400,2.74221288757363,2.79898095195123,2.71304041004625,2.78400049051825,18281546.3479051,0.0,1.0
2006-08-02,35.58,35.77,34.75,35.04,1397800,2.80528851465985,2.82026897609283,2.7398475515579,2.76271246637665,17728559.3763714,0.0,1.0
2006-08-03,36.75,36.96,35.05,35.57,1300500,2.89753661927346,2.91409397138359,2.76350091171523,2.80450006932128,16494485.240357,0.0,1.0
2006-08-04,36.93,38.2,36.58,37.22,1586700,2.91172863536786,3.01186119336724,2.88413304851764,2.93459355018662,20124413.4801034,0.0,1.0
2006-08-07,36.5,37.06,36.04,37.03,828100,2.87782548580901,2.92197842476937,2.84155700023443,2.91961308875364,10502947.502914,0.0,1.0
2006-08-08,35.78,36.8,35.65,36.71,578900,2.82105742143141,2.90147884596635,2.8108076320299,2.89438283791915,7342297.19772601,0.0,1.0
2006-08-09,35.2,36.54,35.15,36.1,796300,2.7753275917939,2.88097926716332,2.77138536510101,2.8462876722659,10099622.1429422,0.0,1.0
2006-08-10,35.68,35.79,34.79,35.0,544600,2.81317296804563,2.82184586676999,2.74300133291221,2.75955868502234,6907263.86920295,0.0,1.0
2006-08-11,35.02,35.71,34.78,35.0,493000,2.7611355756995,2.81553830406137,2.74221288757363,2.75955868502234,6252811.39830526,0.0,1.0
2006-08-14,35.45,36.36,35.37,35.53,601500,2.79503872525834,2.86678725106892,2.78873116254972,2.80134628796697,7628937.23342926,0.0,1.0
2006-08-15,36.8,36.8,35.85,36.1,721000,2.90147884596635,2.90147884596635,2.82657653880146,2.8462876722659,9144578.13017869,0.0,1.0
2006-08-16,37.24,37.24,36.11,37.05,793900,2.93617044086377,2.93617044086377,2.84707611760448,2.92118997943079,10069182.493133,0.0,1.0
2006-08-17,37.4,37.69,36.23,37.09,716400,2.96455447305257,2.98754166014309,2.8718130630667,2.93998196271444,9037904.42832078,0.2,1.0
2006-08-18,37.06,37.56,36.52,37.56,930900,2.937603977843,2.97723705903355,2.89480025015722,2.97723705903355,11743977.1528808,0.0,1.0
2006-08-21,36.52,36.98,36.37,36.83,496100,2.89480025015722,2.93126268485252,2.88291032580006,2.91937276049535,6258660.50654653,0.0,1.0
2006-08-22,36.59,37.17,36.15,36.42,638100,2.90034888152389,2.94632325570492,2.86547177007622,2.88687363391911,8050093.26592894,0.0,1.0
2006-08-23,35.97,36.81,35.74,36.77,454600,2.85120386084762,2.91778743724773,2.83297264349997,2.91461679075249,5735107.9747552,0.0,1.0
2006-08-24,35.59,36.28,35.26,36.28,808200,2.82108271914281,2.87577637118576,2.79492488555705,2.87577637118576,10196027.8600905,0.0,1.0
2006-08-25,35.28,35.62,35.0,35.31,642200,2.79651020880467,2.82346070401424,2.77431568333797,2.79888819367611,8101817.73292519,0.0,1.0
2006-08-28,36.37,36.52,35.21,35.28,714500,2.88291032580006,2.89480025015722,2.790961577438,2.79651020880467,9013934.55337127,0.0,1.0
2006-08-29,35.63,36.72,35.2,36.5,986500,2.82425336563805,2.91065348263344,2.79016891581419,2.8932149269096,12445411.3882446,0.0,1.0
2006-08-30,35.93,36.45,35.63,35.75,540300,2.84803321435238,2.88925161879054,2.82425336563805,2.83376530512378,6816275.49221344,0.0,1.0
2006-08-31,36.68,36.92,35.79,35.79,717100,2.90748283613819,2.92650671510965,2.83693595161903,2.83693595161903,9046735.43488111,0.0,1.0
2006-09-01,36.63,37.0,36.38,37.0,630200,2.90351952801914,2.93284800810014,2.88370298742387,2.93284800810014,7950429.0490337,0.0,1.0
2006-09-05,37.62,37.68,36.08,36.55,1385400,2.98199302877641,2.98674899851928,2.85992313870954,2.89717823502865,17477823.5552702,0.0,1.0
2006-09-06,36.48,37.69,36.35,37.33,1507800,2.89162960366197,2.98754166014309,2.88132500255243,2.9590058416859,19021988.1309633,0.0,1.0
2006-09-07,36.05,36.63,35.8,36.25,752600,2.85754515383811,2.90351952801914,2.83772861324284,2.87339838631433,9494593.6247267,0.0,1.0
2006-09-08,36.75,36.95,35.93,36.22,618800,2.91303146750487,2.92888469998109,2.84803321435238,2.87102040144289,7806609.79933681,0.0,1.0
2006-09-11,36.92,37.25,35.86,36.46,959900,2.92650671510965,2.95266454869541,2.8424845829857,2.89004428041435,12109833.1389519,0.0,1.0
2006-09-12,37.55,37.55,36.64,37.05,910200,2.97644439740974,2.97644439740974,2.90431218964295,2.93681131621919,11482831.673168,0.0,1.0
2006-09-13,38.36,38.52,37.12,37.4,905500,3.04064998893841,3.05333257491939,2.94235994758587,2.96455447305257,11423537.7719772,0.0,1.0
2006-09-14,38.82,38.83,37.89,38.19,837900,3.07711242363371,3.07790508525752,3.0033948926193,3.02717474133363,10570714.8527219,0.0,1.0
2006-09-15,39.58,40.87,38.92,39.0,2140500,3.13735470704334,3.23960805651494,3.08503903987182,3.09138033286231,27003956.489141,0.0,1.0
2006-09-18,39.24,39.82,38.62,39.49,1069900,3.11040421183377,3.1563785860148,3.0612591911575,3.13022075242904,13497562.7412903,0.0,1.0
2006-09-19,39.05,39.72,38.44,39.17,652300,3.09534364098136,3.14845196977669,3.0469912819289,3.10485558046709,8229236.54186718,0.0,1.0
2006-09-20,38.59,39.78,38.49,39.56,1146100,3.05888120628606,3.15320793951956,3.05095459004796,3.13576938379572,14458880.8840012,0.0,1.0
2006-09-21,38.32,38.93,38.14,38.66,664700,3.03747934244317,3.08583170149563,3.02321143321458,3.06442983765274,8385671.51522169,0.0,1.0
2006-09-22,38.07,38.47,37.74,38.44,512800,3.0176628018479,3.04936926680033,2.99150496826214,3.0469912819289,6469343.09162883,0.0,1.0
2006-09-25,39.28,39.31,37.15,38.33,1437200,3.11357485832901,3.11595284320045,2.9447379324573,3.03827200406698,18131318.0407351,0.0,1.0
2006-09-26,39.33,40.2096,38.86,39.39,926600,3.11753816644807,3.18726068287847,3.08028307012896,3.12229413619093,11689729.541153,0.0,1.0
2006-09-27,39.27,39.9,39.07,39.4,648100,3.1127821967052,3.16271987900529,3.09692896422898,3.12308679781474,8176250.50250516,0.0,1.0
2006-09-28,39.74,39.78,38.94,39.39,590700,3.15003729302431,3.15320793951956,3.08662436311944,3.12229413619093,7452107.96455763,0.0,1.0
2006-09-29,38.59,39.89,38.55,39.8,782000,3.05888120628606,3.16192721738147,3.05571055979082,3.15479326276718,9865495.90026082,0.0,1.0
2006-10-02,37.97,39.16,37.97,38.73,932300,3.00973618560979,3.10406291884328,3.00973618560979,3.06997846901942,11761639.1660015,0.0,1.0
2006-10-03,38.44,39.05,37.3,38.02,1027800,3.0469912819289,3.09534364098136,2.95662785681446,3.01369949372885,12966440.7753044,0.0,1.0
2006-10-04,39.75,39.77,37.86,38.39,1334300,3.15082995464812,3.15241527789574,3.00101690774787,3.04302797380985,16833160.0763657,0.0,1.0
2006-10-05,39.85,39.97,39.23,39.77,711000,3.15875657088623,3.16826851037196,3.10961155020996,3.15241527789574,8969779.52056961,0.0,1.0
2006-10-06,39.58,40.04,39.07,39.8,669900,3.13735470704334,3.17381714173864,3.09692896422898,3.15479326276718,8451273.27824132,0.0,1.0
2006-10-09,39.84,40.05,39.11,39.67,952400,3.15796390926242,3.17460980336245,3.10009961072423,3.14448866165764,12015215.2115197,0.0,1.0
2006-10-10,40.46,40.49,39.34,39.85,1653200,3.20710892993869,3.20948691481013,3.11833082807188,3.15875657088623,20856314.3507816,0.0,1.0
2006-10-11,41.79,42.15,40.42,41.7,2212000,3.31253292590554,3.34106874436273,3.20393828344345,3.30539897129124,27905980.730661,0.0,1.0
2006-10-12,42.81,42.88,41.49,41.95,1152600,3.39338441153424,3.39893304290092,3.28875307719121,3.32521551188651,14540883.0877757,0.0,1.0
2006-10-13,42.58,42.88,42.09,42.68,1066200,3.37515319418659,3.39893304290092,3.33631277461986,3.3830798104247,13450884.5637571,0.0,1.0
2006-10-16,42.68,43.15,42.4,42.4,516500,3.3830798104247,3.42033490674381,3.360885284958,3.360885284958,6516021.26916203,0.0,1.0
2006-10-17,42.04,42.6,41.66,42.35,508500,3.33234946650081,3.37673851743421,3.30222832479599,3.35692197683894,6415095.47990104,0.0,1.0
2006-10-18,42.74,43.07,41.72,42.5,897800,3.38783578016757,3.41399361375332,3.30698429453886,3.36881190119611,11326396.6998135,0.0,1.0
2006-10-19,41.85,43.1,41.66,42.54,864900,3.3172888956484,3.41637159862476,3.30222832479599,3.37198254769135,10911339.3914777,0.0,1.0
2006-10-20,41.4,41.79,40.79,41.64,1140900,3.28161912257691,3.31253292590554,3.23326676352445,3.30064300154837,14393279.1209815,0.0,1.0
2006-10-23,41.45,42.45,41.06,41.25,815000,3.28558243069597,3.36484859307705,3.25466862736734,3.26972919821975,10281814.7809623,0.0,1.0
2006-10-24,41.89,42.0,41.12,41.3,726400,3.32045954214364,3.32917882000556,3.25942459711021,3.2736925063388,9164061.66489701,0.0,1.0
2006-10-25,41.92,41.97,41.44,41.82,634600,3.32283752701508,3.32680083513413,3.28478976907216,3.31491091077697,8005938.23312724,0.0,1.0
2006-10-26,42.08,42.39,41.01,42.0,782700,3.33552011299605,3.36009262333419,3.25070531924829,3.32917882000556,9874326.90682114,0.0,1.0
2006-10-27,40.72,42.0,40.65,41.91,797000,3.22771813215777,3.32917882000556,3.2221695007911,3.32204486539127,10054731.7551252,0.0,1.0
2006-10-30,41.15,41.41,40.74,40.74,761300,3.26180258198164,3.28241178420072,3.2293034554054,3.2293034554054,9604350.42054803,0.0,1.0
2006-10-31,40.24,41.52,39.79,40.67,1088900,3.18967037421485,3.29113106206264,3.15400060114337,3.22375482403872,13737261.4907852,0.0,1.0
2006-11-01,39.23,40.81,38.97,40.63,917900,3.10961155020996,3.23485208677207,3.08900234799088,3.22058417754348,11579972.7453317,0.0,1.0
2006-11-02,39.07,39.48,38.22,38.97,905600,3.09692896422898,3.12942809080523,3.02955272620506,3.08900234799088,11424799.344343,0.0,1.0
2006-11-03,37.4,38.02,36.75,38.0,1933500,2.96455447305257,3.01369949372885,2.91303146750487,3.01211417048122,24392501.6920132,0.0,1.0
2006-11-06,37.8,37.9,36.42,37.25,2300700,2.99626093800501,3.00418755424312,2.88687363391911,2.95266454869541,29024995.4190921,0.0,1.0
2006-11-07,37.83,38.9,37.06,37.55,1366600,2.99863892287644,3.0834537166242,2.937603977843,2.97644439740974,17240647.9505069,0.0,1.0
2006-11-08,37.99,38.38,37.44,37.44,869400,3.01132150885741,3.04223531218604,2.96772511954782,2.96772511954782,10968110.147937,0.0,1.0
2006-11-09,37.0,38.06,36.6,38.02,1172300,2.93284800810014,3.01687014022409,2.90114154314771,3.01369949372885,14789412.8438309,0.0,1.0
2006-11-10,36.7,37.21,36.52,36.9,1182500,2.90906815938581,2.94949390220017,2.89480025015722,2.92492139186203,14918093.2251386,0.0,1.0
2006-11-13,36.95,37.34,36.63,36.8,781700,2.92888469998109,2.95979850330971,2.90351952801914,2.91699477562392,9861711.18316351,0.0,1.0
2006-11-14,37.3,37.36,36.56,36.94,727000,2.95662785681446,2.96138382655733,2.89797089665246,2.92809203835727,9171631.09909158,0.0,1.0
2006-11-15,38.15,38.64,37.25,37.25,1283500,3.02400409483839,3.06284451440512,2.95266454869541,2.95266454869541,16192281.3145585,0.0,1.0
2006-11-16,38.28,38.55,37.99,38.5,1258300,3.03430869594793,3.05571055979082,3.01132150885741,3.05174725167177,15874365.0783864,0.0,1.0
2006-11-17,37.41,38.29,37.35,38.22,1321000,2.96534713467638,3.03510135757174,2.96059116493352,3.02955272620506,16665370.9517194,0.0,1.0
2006-11-20,37.78,38.15,37.245,37.51,897900,2.99467561475739,3.02400409483839,2.9522682178835,2.97327375091449,11327658.2721792,0.0,1.0
2006-11-21,37.48,37.84,37.32,37.72,453200,2.97089576604306,2.99943158450025,2.95821318006209,2.98991964501452,5717445.96163452,0.0,1.0
2006-11-22,37.59,37.85,37.27,37.73,742800,2.97961504390498,3.00022424612406,2.95424987194303,2.99071230663833,9370959.532882,0.0,1.0
2006-11-24,37.18,37.52,36.99,37.29,262500,2.94711591732873,2.9740664125383,2.93205534647633,2.95583519519065,3311627.46012592,0.0,1.0
2006-11-27,36.41,37.66,36.3,37.13,1009600,2.8860809722953,2.98516367527165,2.87736169443338,2.94315260920968,12736834.6047357,0.0,1.0
2006-11-28,36.02,36.44,35.57,36.38,1223900,2.85516716896668,2.88845895716673,2.81949739589519,2.88370298742387,15440384.1845642,0.0,1.0
2006-11-29,36.51,36.66,35.89,35.89,724900,2.89400758853341,2.90589751289057,2.84486256785714,2.84486256785714,9145138.07941055,0.0,1.0
2006-11-30,35.99,36.56,35.91,36.32,915600,2.85278918409524,2.89797089665246,2.84644789110476,2.878947017681,11550956.5809192,0.0,1.0
2006-12-01,36.46,36.68,35.83,36.24,1564300,2.89004428041435,2.90748283613819,2.84010659811427,2.87260572469051,19734776.5176189,0.0,1.0
2006-12-04,36.75,36.87,35.75,36.29,1135200,2.91303146750487,2.9225434069906,2.83376530512378,2.87656903280957,14321369.4961331,0.0,1.0
2006-12-05,36.0,36.54,35.8,36.38,2081100,2.85358184571905,2.89638557340484,2.83772861324284,2.88370298742387,26254582.5038783,0.0,1.0
2006-12-06,35.68,36.19,35.55,36.0,1233000,2.82821667375711,2.86864241657146,2.81791207264757,2.85358184571905,15555187.2698485,0.0,1.0
2006-12-07,35.6,36.17,35.55,35.83,831900,2.82187538076662,2.86705709332384,2.81791207264757,2.84010659811427,10495020.5107762,0.0,1.0
2006-12-08,35.77,36.21,35.16,35.5,856900,2.8353506283714,2.87022773981908,2.78699826931894,2.81394876452851,10810413.6022168,0.0,1.0
2006-12-11,35.33,35.92,35.1,35.55,864100,2.80047351692373,2.84724055272857,2.78224229957608,2.81791207264757,10901246.8125516,0.0,1.0
2006-12-12,35.37,35.56,34.99,35.4,1088200,2.80364416341897,2.81870473427138,2.77352302171416,2.8060221482904,13728430.4842248,0.0,1.0
2006-12-13,35.24,35.67,35.12,35.63,528000,2.79333956230943,2.8274240121333,2.7838276228237,2.82425336563805,6661102.09122469,0.0,1.0
2006-12-14,35.9,36.34,35.27,35.41,862200,2.84565522948095,2.88053234092862,2.79571754718086,2.80681480991421,10877276.9376021,0.0,1.0
2006-12-15,35.5,36.38,35.5,36.06,1299500,2.81394876452851,2.88370298742387,2.81394876452851,2.85833781546192,16394132.8930805,0.0,1.0
2006-12-18,35.58,36.01,35.15,35.52,1106900,2.820290057519,2.85437450734287,2.78620560769513,2.81553408777613,13964344.5166224,0.0,1.0
2006-12-19,35.75,35.83,35.09,35.25,1171300,2.83376530512378,2.84010659811427,2.78144963795227,2.79413222393324,14776797.1201733,0.0,1.0
2006-12-20,35.62,35.99,35.53,35.78,674500,2.82346070401424,2.85278918409524,2.81632674939994,2.83614328999522,8509305.60706639,0.0,1.0
2006-12-21,35.3,35.97,35.2,35.63,637700,2.79809553205229,2.85120386084762,2.79016891581419,2.82425336563805,8045046.97646589,0.0,1.0
2006-12-22,34.99,35.43,34.79,35.16,797800,2.77352302171416,2.80840013316184,2.75766978923794,2.78699826931894,10064824.3340512,0.0,1.0
2006-12-26,35.41,35.47,34.9,35.0,549500,2.80681480991421,2.81157077965708,2.76638906709986,2.77431568333797,6932340.14986358,0.0,1.0
2006-12-27,35.86,36.05,35.54,35.67,636400,2.8424845829857,2.85754515383811,2.81711941102375,2.8274240121333,8028646.53571098,0.0,1.0
2006-12-28,35.59,36.07,35.51,35.92,483600,2.82108271914281,2.85913047708573,2.81474142615232,2.84724055272857,6100963.96082625,0.0,1.0
2006-12-29,35.88,36.33,35.42,35.48,907900,2.84406990623332,2.87973967930481,2.80760747153803,2.81236344128089,11453815.5087555,0.0,1.0
2007-01-03,36.03,37.02,35.5,36.16,1968100,2.85595983059049,2.93443333134776,2.81394876452851,2.86626443170003,24829005.7305668,0.0,1.0
2007-01-04,37.49,37.72,36.0468,36.05,2389600,2.97168842766687,2.98991964501452,2.85729150211849,2.85754515383811,30146533.2522548,0.0,1.0
2007-01-05,36.43,37.58,36.27,37.49,1612600,2.88766629554292,2.97882238228117,2.87498370956195,2.97168842766687,20344115.9702821,0.0,1.0
2007-01-08,35.56,36.14,35.1,36.09,1903600,2.81870473427138,2.86467910845241,2.78224229957608,2.86071580033335,24015291.5546502,0.0,1.0
2007-01-09,36.53,36.7,35.75,35.77,2180500,2.89559291178103,2.90906815938581,2.83376530512378,2.8353506283714,27508585.4354459,0.0,1.0
2007-01-10,37.12,37.16,36.08,36.38,1268600,2.94235994758587,2.94553059408111,2.85992313870954,2.88370298742387,16004307.0320599,0.0,1.0
2007-01-11,37.75,38.29,37.23,37.35,1676600,2.99229762988595,3.03510135757174,2.95107922544779,2.96059116493352,21151522.2843699,0.0,1.0
2007-01-12,37.81,38.1,37.44,37.75,938100,2.99705359962882,3.02004078671933,2.96772511954782,2.99229762988595,11834810.3632157,0.0,1.0
2007-01-16,37.84,38.03,37.57,38.03,1044100,2.99943158450025,3.01449215535266,2.97802972065736,3.01449215535266,13172077.0709237,0.0,1.0
2007-01-17,37.91,38.08,37.57,37.85,1042700,3.00498021586693,3.01845546347171,2.97802972065736,3.00022424612406,13154415.057803,0.0,1.0
2007-01-18,36.91,38.12,36.7,38.1,1572400,2.92571405348584,3.02162610996695,2.90906815938581,3.02004078671933,19836963.8792457,0.0,1.0
2007-01-19,36.74,37.47,35.71,36.12,2287500,2.91223880588106,2.97010310441925,2.83059465862854,2.86309378520478,28858467.8668115,0.0,1.0
2007-01-22,35.78,36.9,35.75,36.9,1234700,2.83614328999522,2.92492139186203,2.83376530512378,2.92492139186203,15576634.0000665,0.0,1.0
2007-01-23,35.76,36.17,35.76,35.85,1029400,2.83455796674759,2.86705709332384,2.83455796674759,2.84169192136189,12986625.9331566,0.0,1.0
2007-01-24,36.14,36.21,35.9,36.0,1122600,2.86467910845241,2.87022773981908,2.84565522948095,2.85358184571905,14162411.378047,0.0,1.0
2007-01-25,35.49,36.13,35.4,36.05,1433500,2.8131561029047,2.8638864468286,2.8060221482904,2.85754515383811,18084639.8632019,0.0,1.0
2007-01-26,35.49,35.72,35.35,35.53,937200,2.8131561029047,2.83138732025235,2.80205884017135,2.81632674939994,11823456.2119238,0.0,1.0
2007-01-29,35.57,35.92,35.35,35.54,951800,2.81949739589519,2.84724055272857,2.80205884017135,2.81711941102375,12007645.7773251,0.0,1.0
2007-01-30,36.31,36.34,35.6208,35.8,1241900,2.87815435605719,2.88053234092862,2.82352411694415,2.83772861324284,15667467.2104014,0.0,1.0
2007-01-31,37.28,37.48,36.0,36.36,1534700,2.95504253356684,2.97089576604306,2.85358184571905,2.88211766417624,19361351.0973533,0.0,1.0
2007-02-01,37.99,38.06,37.28,37.41,1463200,3.01132150885741,3.01687014022409,2.95504253356684,2.96534713467638,18459326.8558333,0.0,1.0
2007-02-02,38.18,38.25,37.79,38.0,1459000,3.02638207970982,3.0319307110765,2.9954682763812,3.01211417048122,18406340.8164712,0.0,1.0
2007-02-05,37.51,37.77,37.24,37.75,1127100,2.97327375091449,2.99388295313357,2.9518718870716,2.99229762988595,14219182.1345063,0.0,1.0
2007-02-06,37.14,37.69,36.89,37.69,1226100,2.94394527083349,2.98754166014309,2.92412873023822,2.98754166014309,15468138.776611,0.0,1.0
2007-02-07,37.53,38.05,37.02,37.3,1075400,2.97485907416211,3.01607747860028,2.93443333134776,2.95662785681446,13566949.2214073,0.0,1.0
2007-02-08,36.95,37.61,36.79,37.6,1097400,2.92888469998109,2.9812003671526,2.91620211400011,2.98040770552879,13844495.1418749,0.0,1.0
2007-02-09,36.41,37.09,36.25,37.05,1167400,2.8860809722953,2.93998196271444,2.87339838631433,2.93681131621919,14727595.7979085,0.0,1.0
2007-02-12,35.94,36.63,35.76,36.63,1278600,2.84882587597619,2.90351952801914,2.83455796674759,2.90351952801914,16130464.2686361,0.0,1.0
2007-02-13,35.87,36.19,35.58,35.95,1211600,2.84327724460951,2.86864241657146,2.820290057519,2.8496185376,15285210.7835755,0.0,1.0
2007-02-14,36.5,36.7,35.96,36.04,925700,2.8932149269096,2.90906815938581,2.85041119922381,2.8567524922143,11678375.3898611,0.0,1.0
2007-02-15,36.45,36.66,36.08,36.34,958300,2.88925161879054,2.90589751289057,2.85992313870954,2.88053234092862,12089647.9810997,0.0,1.0
2007-02-16,36.72,36.78,36.08,36.5,1037200,2.91065348263344,2.9154094523763,2.85992313870954,2.8932149269096,13085028.5776861,0.0,1.0
2007-02-20,37.29,37.37,36.26,36.77,885700,2.95583519519065,2.96217648818114,2.87419104793814,2.91461679075249,11173746.4435563,0.0,1.0
2007-02-21,37.67,37.8,37.12,37.31,1244600,2.98595633689547,2.99626093800501,2.94235994758587,2.95742051843828,15701529.664277,0.0,1.0
2007-02-22,37.45,37.84,37.02,37.82,866300,2.98516367527166,3.01625082703016,2.95088809769177,3.01465661411947,10868059.0175839,0.21,1.0
2007-02-23,37.15,37.59,36.7,37.5,762300,2.96125048161127,2.9963231656465,2.92538069112069,2.98914920754839,9563339.93894055,0.0,1.0
2007-02-26,36.95,37.5,36.64,37.43,684200,2.94530835250434,2.98914920754839,2.92059805238861,2.98356946236096,8583546.09238244,0.0,1.0
2007-02-27,35.71,36.71,35.68,36.38,1305900,2.84646715204141,2.92617779757603,2.84407583267537,2.89987328454961,16383006.2000032,0.0,1.0
2007-02-28,35.27,35.6,35.0,35.02,1505200,2.81139446800618,2.8376989810326,2.78987259371183,2.79146680662252,18883299.5882111,0.0,1.0
2007-03-01,35.4,35.61,34.25,35.0,1917300,2.82175685192568,2.83849608748795,2.73008960956086,2.78987259371183,24053248.9373353,0.0,1.0
2007-03-02,34.75,35.67,34.7,35.19,1493600,2.76994493232817,2.84327872622003,2.76595940005144,2.80501761636341,18737773.2294394,0.0,1.0
2007-03-05,34.04,34.56,33.05,33.5,2315000,2.71335037399859,2.75479990967659,2.63443683491931,2.67030662540989,29042544.8755705,0.0,1.0
2007-03-06,34.03,34.27,33.88,34.13,2250300,2.71255326754324,2.73168382247155,2.70059667071305,2.7205243320967,28230859.0641453,0.0,1.0
2007-03-07,34.25,34.48,33.81,34.04,1281700,2.73008960956086,2.74842305803382,2.69501692552563,2.71335037399859,16079408.1067035,0.0,1.0
2007-03-08,35.31,35.58,34.82,35.37,1900300,2.81458289382756,2.83610476812191,2.7755246775156,2.81936553255964,23839977.5494802,0.0,1.0
2007-03-09,35.55,35.949,35.24,35.6,1151100,2.83371344875587,2.86551799632419,2.80900314864014,2.8376989810326,14440982.0329457,0.0,1.0
2007-03-12,35.11,35.87,34.87,35.6,1234500,2.79864076472064,2.85922085532695,2.77951020979233,2.8376989810326,15487266.3710115,0.0,1.0
2007-03-13,34.56,35.36,34.42,35.2,1473200,2.75479990967659,2.81856842610429,2.74364041930175,2.80581472281875,18481847.5640132,0.0,1.0
2007-03-14,34.87,34.96,34.0,34.57,1427800,2.77951020979233,2.78668416789044,2.7101619481772,2.75559701613194,17912287.5046823,0.0,1.0
2007-03-15,35.05,35.22,34.85,34.96,979500,2.79385812598856,2.80740893572944,2.77791599688163,2.78668416789044,12288195.5531841,0.0,1.0
2007-03-16,34.97,35.18,34.73,34.99,1656300,2.78748127434579,2.80422050990806,2.76835071941748,2.78907548725648,20778905.8649708,0.0,1.0
2007-03-19,35.18,35.87,35.08,35.13,1393900,2.80422050990806,2.85922085532695,2.7962494453546,2.80023497763133,17486999.2665476,0.0,1.0
2007-03-20,35.68,35.74,35.13,35.41,877800,2.84407583267537,2.84885847140745,2.80023497763133,2.82255395838102,11012330.83878,0.0,1.0
2007-03-21,35.91,35.96,34.98,35.8,1678000,2.86240928114833,2.86639481342507,2.78827838080113,2.85364111013953,21051140.5188801,0.0,1.0
2007-03-22,35.81,35.98,35.51,35.98,1089000,2.85443821659487,2.86798902633576,2.83052502293449,2.86798902633576,13661914.1984865,0.0,1.0
2007-03-23,36.24,36.43,35.84,35.9,997700,2.88871379417476,2.90385881682634,2.85682953596091,2.86161217469299,12516521.3919467,0.0,1.0
2007-03-26,35.54,36.47,35.42,36.37,1081200,2.83291634230052,2.90704724264772,2.82335106483637,2.89907617809426,13564060.2675883,0.0,1.0
2007-03-27,34.93,35.38,34.88,35.33,1086400,2.7842928485244,2.82016263901498,2.78030731624767,2.81617710673825,13629296.2215204,0.0,1.0
2007-03-28,34.96,35.12,34.51,34.86,1083300,2.78668416789044,2.79943787117598,2.75081437739986,2.77871310333698,13590405.5566763,0.0,1.0
2007-03-29,34.75,35.23,34.49,35.12,964700,2.76994493232817,2.80820604218479,2.74922016448917,2.79943787117598,12102523.9919926,0.0,1.0
2007-03-30,35.05,35.14,34.58,34.63,1048500,2.79385812598856,2.80103208408667,2.75639412258729,2.76037965486402,13153826.480361,0.0,1.0
2007-04-02,34.78,35.22,34.39,35.02,1307500,2.77233625169421,2.80740893572944,2.74124909993571,2.79146680662252,16403078.8012131,0.0,1.0
2007-04-03,35.31,35.4,34.73,34.8,1263900,2.81458289382756,2.82175685192568,2.76835071941748,2.7739304646049,15856100.4182434,0.0,1.0
2007-04-04,35.49,35.53,35.01,35.39,1081100,2.82893081002379,2.83211923584518,2.79066970016717,2.82095974547033,13562805.7300127,0.0,1.0
2007-04-05,35.6,35.82,35.3,35.35,875000,2.8376989810326,2.85523532305022,2.81378578737221,2.81777131964895,10977203.7866627,0.0,1.0
2007-04-09,35.6,35.9,35.42,35.85,929000,2.8376989810326,2.86161217469299,2.82335106483637,2.85762664241626,11654654.0774968,0.0,1.0
2007-04-10,35.64,35.81,35.34,35.49,748000,2.84088740685399,2.85443821659487,2.8169742131936,2.82893081002379,9383941.06562709,0.0,1.0
2007-04-11,34.95,35.74,34.67,35.71,1383000,2.7858870614351,2.84885847140745,2.7635680806854,2.84646715204141,17350254.6708052,0.0,1.0
2007-04-12,38.27,38.95,36.1,36.46,4991200,3.05052640461005,3.10472964357359,2.87755430379991,2.90625013619238,62616479.4742753,0.0,1.0
2007-04-13,39.48,39.58,38.07,38.23,2246100,3.14697628570694,3.1549473502604,3.03458427550312,3.04733797878866,28178168.4859693,0.0,1.0
2007-04-16,40.25,40.75,39.39,39.39,1379000,3.2083534827686,3.24820880553591,3.13980232760882,3.13980232760882,17300073.1677804,0.0,1.0
2007-04-17,40.3,40.48,39.92,40.07,981200,3.21233901504533,3.22668693124156,3.18204896974218,3.19400556657237,12309522.6919697,0.0,1.0
2007-04-18,40.34,40.65,39.73,40.32,1716800,3.21552744086672,3.24023774098245,3.1669039470906,3.21393322795603,21537901.09822,0.0,1.0
2007-04-19,40.1,40.29,39.7,40.25,1170300,3.19639688593841,3.21154190858999,3.16451262772456,3.2083534827686,14681853.2474644,0.0,1.0
2007-04-20,40.52,41.25,40.25,40.25,1114600,3.22987535706295,3.28806412830322,3.2083534827686,3.2083534827686,13983075.8178449,0.0,1.0
2007-04-23,40.43,40.85,40.32,40.68,975000,3.22270139896483,3.25617987008938,3.21393322795603,3.24262906034849,12231741.3622813,0.0,1.0
2007-04-24,41.27,41.33,39.98,40.69,2123700,3.28965834121392,3.29444097994599,3.18683160847425,3.24342616680384,26642614.4934121,0.0,1.0
2007-04-25,41.96,42.09,40.96,41.61,2600200,3.34465868663281,3.35502107055231,3.26494804109818,3.31675996069569,32620486.0412347,0.0,1.0
2007-04-26,41.57,41.92,41.3,41.89,1313900,3.3135715348743,3.34147026081142,3.29204966057996,3.33907894144538,16483369.2060528,0.0,1.0
2007-04-27,41.65,41.86,41.51,41.57,871400,3.31994838651707,3.33668762207935,3.30878889614223,3.3135715348743,10932040.4339405,0.0,1.0
2007-04-30,41.12,41.87,41.12,41.75,1172800,3.27770174438372,3.33748472853469,3.27770174438372,3.32791945107054,14713216.6868549,0.0,1.0
2007-05-01,41.22,41.27,40.5801,41.07,1074500,3.28567280893719,3.28965834121392,3.23466596685958,3.27371621210699,13480006.2500218,0.0,1.0
2007-05-02,42.03,42.82,41.89,42.3,2053200,3.35023843182023,3.41320984179258,3.33907894144538,3.37176030611458,25758165.502601,0.0,1.0
2007-05-03,41.61,41.86,41.0,41.6,1365000,3.31675996069569,3.33668762207935,3.26813646691957,3.31596285424034,17124437.9071938,0.0,1.0
2007-05-04,41.8,42.0,41.4,41.84,812300,3.33190498334727,3.34784711245419,3.30002072513342,3.33509340916865,10190608.7267498,0.0,1.0
2007-05-07,41.47,42.15,41.42,41.9,699300,3.30560047032084,3.35980370928439,3.30161493804411,3.33987604790073,8772981.26630085,0.0,1.0
2007-05-08,41.36,41.58,40.84,41.41,952500,3.29683229931203,3.31436864132965,3.25538276363403,3.30081783158876,11949470.4077671,0.0,1.0
2007-05-09,41.94,42.0,41.22,41.26,556600,3.34306447372211,3.34784711245419,3.28567280893719,3.28886123475857,6982756.14589312,0.0,1.0
2007-05-10,41.8,41.99,41.45,41.85,834800,3.33190498334727,3.34705000599885,3.30400625741015,3.335890515624,10472879.681264,0.0,1.0
2007-05-11,41.59,41.93,41.1501,41.59,698400,3.315165747785,3.34226736726677,3.28010103481432,3.315165747785,8761690.42812027,0.0,1.0
2007-05-14,41.4,41.7,41.21,41.6,553300,3.30002072513342,3.32393391879381,3.28487570248184,3.31596285424034,6941356.40589769,0.0,1.0
2007-05-15,41.15,41.87,41.0,41.4,968600,3.28009306374976,3.33748472853469,3.26813646691957,3.30002072513342,12151450.9574417,0.0,1.0
2007-05-16,41.87,41.89,41.05,41.15,679000,3.33748472853469,3.33907894144538,3.2721219991963,3.28009306374976,8518310.13845027,0.0,1.0
2007-05-17,41.85,42.14,41.45,41.66,680700,3.335890515624,3.35900660282904,3.30400625741015,3.32074549297242,8539637.27723578,0.0,1.0
2007-05-18,42.35,42.516,41.64,42.02,728200,3.37574583839131,3.38897780555006,3.31915128006173,3.34944132536489,9135542.62565462,0.0,1.0
2007-05-21,42.57,43.18,42.27,42.33,645200,3.39328218040893,3.44190567418505,3.36936898674854,3.37415162548062,8094276.43789118,0.0,1.0
2007-05-22,42.99,43.3,42.41,42.5,432500,3.42676065153347,3.4514709516492,3.38052847712339,3.3877024352215,5425875.01455043,0.0,1.0
2007-05-23,42.64,43.19,42.64,42.98,903100,3.39886192559635,3.44270278064039,3.39886192559635,3.42596354507812,11329728.8454115,0.0,1.0
2007-05-24,42.4,43.33,42.13,42.64,821600,3.37973137066804,3.45386227101524,3.35820949637369,3.39886192559635,10307280.7212824,0.0,1.0
2007-05-25,42.47,42.58,42.05,42.35,603500,3.38531111585547,3.39407928686427,3.35183264473092,3.37574583839131,7571134.26885822,0.0,1.0
2007-05-29,42.31,42.99,41.95,42.4,974300,3.37255741256993,3.42676065153347,3.34386158017746,3.37973137066804,12222959.599252,0.0,1.0
2007-05-30,42.76,42.76,42.0,42.24,868300,3.40842720306051,3.40842720306051,3.34784711245419,3.3669776673825,10893149.7690963,0.0,1.0
2007-05-31,43.34,43.43,42.58,42.58,878100,3.45465937747059,3.4618333355687,3.39407928686427,3.39407928686427,11016094.4515069,0.0,1.0
2007-06-01,42.96,43.69,42.7,43.14,776600,3.42436933216743,3.48255810340771,3.40364456432843,3.43871724836366,9742738.81225402,0.0,1.0
2007-06-04,43.6,43.68,42.75,42.75,1068600,3.47538414530959,3.48176099695236,3.40763009660516,3.40763009660516,13405988.5330603,0.0,1.0
2007-06-05,42.78,43.57,42.32,43.5,1875200,3.4100214159712,3.47299282594355,3.37335451902527,3.46741308075613,23525088.6179999,0.0,1.0
2007-06-06,41.72,42.65,41.65,42.65,1439800,3.3255281317045,3.3996590320517,3.31994838651707,3.3996590320517,18062832.0137565,0.0,1.0
2007-06-07,40.58,41.5,40.55,41.26,1222600,3.23465799579503,3.30799178968688,3.23226667642899,3.28886123475857,15337976.3995129,0.0,1.0
2007-06-08,41.06,41.18,40.1,40.54,780600,3.27291910565165,3.2824843831158,3.19639688593841,3.23146956997364,9792920.31527875,0.0,1.0
2007-06-11,41.23,41.4,40.67,41.05,540100,3.28646991539253,3.30002072513342,3.24183195389314,3.2721219991963,6775757.44591604,0.0,1.0
2007-06-12,41.26,41.86,40.86,41.105,967400,3.28886123475857,3.33668762207935,3.25697697654472,3.2765060847007,12136396.5065343,0.0,1.0
2007-06-13,41.96,42.1501,40.76,41.34,993300,3.34465868663281,3.35981168034894,3.24900591199126,3.29523808640134,12461321.7386195,0.0,1.0
2007-06-14,41.97,42.6,41.73,41.97,932100,3.34545579308815,3.39567349977497,3.32632523815984,3.34545579308815,11693544.7423409,0.0,1.0
2007-06-15,42.22,43.0,41.96,42.43,1346100,3.36538345447181,3.42755775798882,3.34465868663281,3.38212269003408,16887330.3054019,0.0,1.0
2007-06-18,41.84,42.32,41.8,42.22,972900,3.33509340916865,3.37335451902527,3.33190498334727,3.36538345447181,12205396.0731933,0.0,1.0
2007-06-19,41.7,42.03,41.4,41.8,1186000,3.32393391879381,3.35023843182023,3.30002072513342,3.33190498334727,14878815.6468365,0.0,1.0
2007-06-20,41.95,42.3,41.41,41.55,1059500,3.34386158017746,3.37176030611458,3.30081783158876,3.31197732196361,13291825.613679,0.0,1.0
2007-06-21,42.63,42.91,41.69,41.94,733900,3.39806481914101,3.4203837998907,3.32313681233846,3.34306447372211,9207051.26746486,0.0,1.0
2007-06-22,41.8,42.91,41.75,42.5,1013900,3.33190498334727,3.4203837998907,3.32791945107054,3.3877024352215,12719756.4791969,0.0,1.0
2007-06-25,41.68,42.25,41.57,41.73,738800,3.32233970588311,3.36777477383785,3.3135715348743,3.32632523815984,9268523.6086702,0.0,1.0
2007-06-26,42.15,42.24,41.68,41.96,1172300,3.35980370928439,3.3669776673825,3.32233970588311,3.34465868663281,14706943.9989768,0.0,1.0
2007-06-27,42.34,42.44,41.75,41.9,1058700,3.37494873193597,3.38291979648943,3.32791945107054,3.33987604790073,13281789.3130741,0.0,1.0
2007-06-28,42.1,42.61,42.06,42.15,990800,3.35581817700765,3.39647060623031,3.35262975118627,3.35980370928439,12429958.2992291,0.0,1.0
2007-06-29,41.86,42.32,41.56,42.29,978400,3.33668762207935,3.37335451902527,3.31277442841896,3.37096319965923,12274395.6398523,0.0,1.0
2007-07-02,42.22,42.22,41.53,41.93,899100,3.36538345447181,3.36538345447181,3.31038310905292,3.34226736726677,11279547.3423868,0.0,1.0
2007-07-03,42.27,42.46,41.83,42.17,626300,3.36936898674854,3.38451400940012,3.33429630271331,3.36139792219508,7857168.83609927,0.0,1.0
2007-07-05,42.15,42.35,41.77,42.1,673100,3.35980370928439,3.37574583839131,3.32951366398123,3.35581817700765,8444292.42148876,0.0,1.0
2007-07-06,42.44,42.48,41.85,42.29,781900,3.38291979648943,3.38610822231081,3.335890515624,3.37096319965923,9809229.30376179,0.0,1.0
2007-07-09,42.39,42.69,42.21,42.44,791600,3.3789342642127,3.40284745787308,3.36458634801646,3.38291979648943,9930919.44859679,0.0,1.0
2007-07-10,41.87,42.34,41.8,42.14,914600,3.33748472853469,3.37494873193597,3.33190498334727,3.35900660282904,11474000.6666077,0.0,1.0
2007-07-11,42.24,42.48,41.58,42.0,1157200,3.3669776673825,3.38610822231081,3.31436864132965,3.34784711245419,14517508.8250584,0.0,1.0
2007-07-12,46.4199,46.5,44.52,44.7,4007200,3.70016019465268,3.70654501736,3.54871793920144,3.56306585539768,50271829.7301883,0.0,1.0
2007-07-13,47.32,47.35,46.18,46.18,1274800,3.77190774669839,3.77429906606443,3.68103761078892,3.68103761078892,15992845.0139859,0.0,1.0
2007-07-16,48.57,48.69,47.34,47.37,1769600,3.87154605361667,3.88111133108082,3.77350195960908,3.77589327897512,22200296.9381467,0.0,1.0
2007-07-17,47.82,48.93,47.57,48.85,1468600,3.8117630694657,3.90024188600913,3.79183540808205,3.89386503436636,18424138.8355347,0.0,1.0
2007-07-18,47.34,48.15,46.92,47.6,1449100,3.77350195960908,3.83806758249213,3.74002348848454,3.79422672744808,18179504.0082891,0.0,1.0
2007-07-19,48.48,48.64,47.5,47.56,1152100,3.86437209551855,3.87712579880409,3.78625566289462,3.7910383016267,14453527.4087019,0.0,1.0
2007-07-20,47.5,48.63,46.8,48.52,1651500,3.78625566289462,3.87632869234875,3.73045821102039,3.86756052133994,20718688.0613411,0.0,1.0
2007-07-23,47.03,47.99,46.68,47.87,1094300,3.74879165949335,3.82531387920659,3.72089293355623,3.81574860174243,13728404.6899943,0.0,1.0
2007-07-24,46.3,47.51,45.97,46.96,1161000,3.69060288825307,3.78705276934997,3.66429837522665,3.74321191430593,14565181.2529319,0.0,1.0
2007-07-25,46.17,46.89,45.78,46.4,1403700,3.68024050433357,3.7376321691185,3.64915335257507,3.69857395280654,17609943.9489582,0.0,1.0
2007-07-26,44.76,45.78,43.1,45.0,2289200,3.56784849412975,3.64915335257507,3.43552882254228,3.58697904905806,28718874.1810609,0.0,1.0
2007-07-27,45.83,46.48,44.82,44.89,2167000,3.6531388848518,3.70495080444931,3.57263113286183,3.57821087804925,27185829.263655,0.0,1.0
2007-07-30,46.39,46.8599,45.33,46.03,1627900,3.69777684635119,3.73523287868791,3.61328356208449,3.66908101395873,20422617.1934951,0.0,1.0
2007-07-31,45.07,47.41,45.02,46.32,2261400,3.59255879424549,3.77908170479651,3.58857326196876,3.69219710116377,28370112.7350389,0.0,1.0
2007-08-01,44.68,45.62,44.27,45.12,2216000,3.56147164248698,3.63639964928953,3.52879027781779,3.59654432652222,27800552.6757081,0.0,1.0
2007-08-02,46.04,46.09,44.48,44.48,1388100,3.66987812041407,3.6738636526908,3.54552951338006,3.54552951338006,17414236.0871617,0.0,1.0
2007-08-03,44.82,46.16,44.82,46.0,1441500,3.57263113286183,3.67944339787823,3.57263113286183,3.66668969459269,18084159.1525421,0.0,1.0
2007-08-06,47.35,47.38,45.084,45.15,1995700,3.77429906606443,3.77669038543047,3.59367474328297,3.59893564588826,25036806.3966203,0.0,1.0
2007-08-07,48.42,48.8,46.5,47.09,2867000,3.85958945678648,3.88987950208963,3.70654501736,3.75357429822543,35967592.2929851,0.0,1.0
2007-08-08,50.89,52.82,48.765,48.765,3976200,4.056474751257,4.21031629713882,3.88708962949592,3.88708962949592,49882923.0817466,0.0,1.0
2007-08-09,51.07,52.94,49.87,50.56,4465300,4.07082266745323,4.21988157460297,3.97516989281168,4.03017023823057,56018866.3640971,0.0,1.0
2007-08-10,47.89,50.01,47.32,50.0,3369900,3.81734281465313,3.98632938318653,3.77190774669839,3.98553227673118,42276661.760771,0.0,1.0
2007-08-13,47.96,48.7,46.88,48.37,1873600,3.82292255984055,3.88190843753617,3.73683506266316,3.85560392450975,23505016.01679,0.0,1.0
2007-08-14,46.1,48.09,46.0,47.92,1426300,3.67466075914615,3.83328494376005,3.66668969459269,3.81973413401916,17893469.441048,0.0,1.0
2007-08-15,45.47,46.9,45.46,46.0,1509600,3.62444305245934,3.73842927557385,3.62364594600399,3.66668969459269,18938499.2415383,0.0,1.0
2007-08-16,44.92,46.47,43.66,45.46,3120400,3.59893564588826,3.72311975655448,3.49798598173378,3.64219978766875,38947172.6620454,0.23,1.0
2007-08-17,46.25,46.73,44.03,46.0,1742600,3.70549362471799,3.74395063963398,3.52762993073152,3.68546392944924,21750206.0892451,0.0,1.0
2007-08-20,47.16,47.48,45.82,46.44,1167600,3.77840171549622,3.80403972544021,3.67104254885574,3.72071619312223,14573362.0049366,0.0,1.0
2007-08-21,47.83,48.05,46.56,46.56,1229700,3.83208129881646,3.84970743065296,3.73033044685123,3.73033044685123,15348461.1660419,0.0,1.0
2007-08-22,47.37,48.29,46.83,48.08,801500,3.79522665952197,3.86893593811095,3.75196251774148,3.8521109940852,10003896.5801274,0.0,1.0
2007-08-23,45.56,47.41,45.12,47.4,1271200,3.65021166577625,3.79843141076497,3.61495940210325,3.79763022295422,15866442.0869094,0.0,1.0
2007-08-24,46.14,46.14,45.26,45.26,1141600,3.69668055879974,3.69668055879974,3.62617603145375,3.62617603145375,14248843.8376461,0.0,1.0
2007-08-27,45.53,46.2398,45.25,45.78,770700,3.647808102344,3.70467641315102,3.625374843643,3.66783779761274,9619467.36656788,0.0,1.0
2007-08-28,44.22,45.53,44.18,45.19,1162700,3.54285249913577,3.647808102344,3.53964774789277,3.6205677167785,14512202.8118703,0.0,1.0
2007-08-29,45.65,45.68,44.18,44.33,1026900,3.65742235607299,3.65982591950524,3.53964774789277,3.55166556505402,12817219.4611763,0.0,1.0
2007-08-30,45.28,45.9,44.93,45.49,1015300,3.62777840707525,3.67745205134174,3.59973683369901,3.644603351101,12672434.4326928,0.0,1.0
2007-08-31,45.61,45.87,44.9,45.87,907400,3.65421760483,3.67504848790949,3.59733327026676,3.67504848790949,11325684.0384374,0.0,1.0
2007-09-04,45.51,45.92,45.14,45.67,1003700,3.6462057267225,3.67905442696324,3.61656177772475,3.65902473169449,12527649.4042094,0.0,1.0
2007-09-05,45.45,45.68,45.18,45.5,957000,3.641398599858,3.65982591950524,3.61976652896775,3.64540453891175,11944764.8498838,0.0,1.0
2007-09-06,44.6,45.57,44.2,45.37,774500,3.57329763594426,3.651012853587,3.54125012351427,3.634989097372,9666896.94486419,0.0,1.0
2007-09-07,43.48,44.39,43.18,44.3,932000,3.48356460114028,3.55647269191852,3.45952896681779,3.54926200162177,11632728.1505661,0.0,1.0
2007-09-10,43.06,44.04,42.37,44.0,1541800,3.44991471308879,3.52843111854227,3.39463275414705,3.52522636729927,19243927.3203248,0.0,1.0
2007-09-11,43.59,43.74,42.85,43.24,882800,3.49237766705853,3.50439548421978,3.43308976906304,3.46433609368228,11018639.9263087,0.0,1.0
2007-09-12,43.06,43.66,42.94,43.28,499500,3.44991471308879,3.49798598173378,3.44030045935979,3.46754084492528,6234493.25236883,0.0,1.0
2007-09-13,42.97,43.71,42.74,43.36,693800,3.44270402279204,3.50199192078753,3.42427670314479,3.47395034741128,8659642.47946646,0.0,1.0
2007-09-14,43.8,44.14,42.55,42.87,844200,3.50920261108428,3.53644299664977,3.40905413474055,3.43469214468454,10536855.2625621,0.0,1.0
2007-09-17,42.79,43.59,42.7,43.53,588300,3.42828264219854,3.49237766705853,3.42107195190179,3.48757054019403,7342847.60834552,0.0,1.0
2007-09-18,45.75,45.76,42.75,42.928,896200,3.66543423418049,3.66623542199124,3.42507789095554,3.43933903398689,11185891.597143,0.0,1.0
2007-09-19,45.14,46.96,45.1,45.77,798500,3.61656177772475,3.76237795928122,3.61335702648175,3.66703660980199,9966452.17620924,0.0,1.0
2007-09-20,44.6,45.14,44.35,45.11,494400,3.57329763594426,3.61656177772475,3.55326794067552,3.6141582142925,6170837.76570801,0.0,1.0
2007-09-21,44.87,45.4,44.38,44.38,1286400,3.59492970683451,3.63739266080425,3.55567150410777,3.55567150410777,16056160.4000946,0.0,1.0
2007-09-24,44.6,45.52,44.38,44.81,637700,3.57329763594426,3.64700691453325,3.55567150410777,3.59012257997001,7959432.12619741,0.0,1.0
2007-09-25,44.76,44.79,44.21,44.54,807000,3.58611664091626,3.58852020434851,3.54205131132502,3.56849050907976,10072544.6539773,0.0,1.0
2007-09-26,44.67,45.15,44.37,45.08,801000,3.57890595061951,3.6173629655355,3.55487031629702,3.61175465086025,9997655.84614101,0.0,1.0
2007-09-27,45.41,45.85,44.69,44.99,551900,3.638193848615,3.67344611228799,3.58050832624101,3.60454396056351,6888522.17413885,0.0,1.0
2007-09-28,45.41,46.5,45.34,45.61,650800,3.638193848615,3.72552331998673,3.63258553393975,3.65421760483,8122939.35663991,0.0,1.0
2007-10-01,45.81,45.91,45.1,45.68,835400,3.67024136104499,3.67825323915249,3.61335702648175,3.65982591950524,10427018.3444023,0.0,1.0
2007-10-02,46.93,47.0,45.52,45.52,790500,3.75997439584897,3.76558271052422,3.64700691453325,3.64700691453325,9866600.43242756,0.0,1.0
2007-10-03,46.97,47.58,46.71,46.84,615100,3.76317914709197,3.81205160354771,3.74234826401248,3.75276370555223,7677350.95001416,0.0,1.0
2007-10-04,47.26,47.55,46.86,46.92,679400,3.78641359360372,3.80964804011546,3.75436608117372,3.75917320803822,8479909.34065942,0.0,1.0
2007-10-05,48.9,49.14,47.0,47.39,1028000,3.91780839456669,3.93703690202469,3.76558271052422,3.79682903514347,12830949.0759463,0.0,1.0
2007-10-08,48.52,48.75,47.87,48.69,617800,3.8873632577582,3.90579057740544,3.83528605005946,3.90098345054094,7711050.91354046,0.0,1.0
2007-10-09,48.7999,49.3,48.33,48.37,922700,3.90978850458109,3.94985590699668,3.87214068935395,3.87534544059695,11516650.4984198,0.0,1.0
2007-10-10,49.29,49.33,48.16,48.6,1108000,3.94905471918593,3.95225947042893,3.8585204965712,3.8937727602442,13829466.5137631,0.0,1.0
2007-10-11,44.25,48.14,44.15,45.88,3961900,3.54525606256802,3.8569181209497,3.53724418446052,3.67584967572024,49450327.9610812,0.0,1.0
2007-10-12,45.11,45.18,43.26,44.61,2334700,3.6141582142925,3.61976652896775,3.46593846930378,3.57409882375501,29140483.2758869,0.0,1.0
2007-10-15,44.37,45.06,43.89,45.06,1860100,3.55487031629702,3.61015227523875,3.51641330138102,3.61015227523875,23216778.5760385,0.0,1.0
2007-10-16,43.95,44.49,43.62,44.47,1135200,3.52122042824552,3.56448457002601,3.49478123049078,3.56288219440451,14168962.4426208,0.0,1.0
2007-10-17,42.88,44.05,42.01,44.05,1635800,3.43549333249529,3.52923230635302,3.36578999296005,3.52923230635302,20417185.3097596,0.0,1.0
2007-10-18,42.78,42.98,42.15,42.69,921300,3.42748145438779,3.44350521060279,3.37700662231055,3.42027076409104,11499176.4432581,0.0,1.0
2007-10-19,41.67,43.23,41.67,42.89,1298600,3.33854960739456,3.46353490587153,3.33854960739456,3.43629452030604,16208434.3093617,0.0,1.0
2007-10-22,43.04,43.34,41.47,41.53,1206600,3.44831233746729,3.47234797178978,3.32252585117956,3.32733297804406,15060139.2558723,0.0,1.0
2007-10-23,42.73,43.1099,42.24,42.89,851000,3.42347551533404,3.45391264026443,3.3842173126073,3.43629452030604,10621729.2447765,0.0,1.0
2007-10-24,43.21,43.34,41.72,42.54,1186600,3.46193253025004,3.47234797178978,3.34255554644831,3.4082529469298,14810509.8964181,0.0,1.0
2007-10-25,43.27,44.87,42.7,43.39,1248400,3.46673965711453,3.59492970683451,3.42107195190179,3.47635391084353,15581864.6171317,0.0,1.0
2007-10-26,43.18,43.9,42.68,43.76,677400,3.45952896681779,3.51721448919177,3.41946957628029,3.50599785984128,8454946.404714,0.0,1.0
2007-10-29,43.07,43.13,42.37,42.5,852500,3.45071590089954,3.45552302776404,3.39463275414705,3.4050481956868,10640451.4467356,0.0,1.0
2007-10-30,43.96,44.06,42.63,42.97,845700,3.52202161605627,3.53003349416377,3.41546363722655,3.44270402279204,10555577.4645212,0.0,1.0
2007-10-31,44.48,44.79,43.69,44.13,814700,3.56368338221526,3.58852020434851,3.50038954516603,3.53564180883902,10168651.9573672,0.0,1.0
2007-11-01,42.82,44.48,42.69,44.0,942300,3.43068620563079,3.56368338221526,3.42027076409104,3.52522636729927,11761287.270685,0.0,1.0
2007-11-02,43.88,44.33,42.5,43.31,867100,3.51561211357027,3.55166556505402,3.4050481956868,3.46994440835753,10822680.8791372,0.0,1.0
2007-11-05,42.86,43.34,42.4,43.34,997900,3.43389095687379,3.47234797178978,3.3970363175793,3.47234797178978,12455256.8899677,0.0,1.0
2007-11-06,43.2,43.21,42.25,42.91,939300,3.46113134243929,3.46193253025004,3.38501850041805,3.43789689592754,11723842.8667668,0.0,1.0
2007-11-07,41.66,42.9,41.53,42.68,1323200,3.33774841958381,3.43709570811679,3.32733297804406,3.41946957628029,16515478.4214904,0.0,1.0
2007-11-08,41.97,42.2,40.33,41.64,1502400,3.36258524171706,3.3810125613643,3.23119044075408,3.33614604396231,18752157.4822,0.0,1.0
2007-11-09,40.11,41.83,40.11,41.49,1064200,3.21356430891759,3.35136861236656,3.21356430891759,3.32412822680106,13282778.2165584,0.0,1.0
2007-11-12,39.94,41.33,39.76,40.01,1737400,3.19994411613484,3.31130922182907,3.18552273554134,3.20555243081009,21685302.455787,0.0,1.0
2007-11-13,40.34,40.68,39.31,39.76,1795000,3.23199162856483,3.25923201413033,3.1494692840576,3.18552273554134,22404235.0110151,0.0,1.0
2007-11-14,39.8,40.8,39.74,40.74,1439000,3.18872748678434,3.26884626785932,3.18392035991984,3.26403914099483,17960832.4127302,0.0,1.0
2007-11-15,40.03,40.52,39.62,39.65,1001800,3.20715480643159,3.24641300915833,3.17430610619084,3.17670966962309,12503934.6150612,0.0,1.0
2007-11-16,39.11,40.46,38.7,40.34,1738700,3.1334455278426,3.24160588229383,3.10059682760186,3.23199162856483,21701528.3641515,0.0,1.0
2007-11-19,37.85,38.87,37.74,38.81,1436300,3.03249586368812,3.11421702038461,3.02368279776988,3.10940989352011,17927132.4492039,0.0,1.0
2007-11-20,38.02,38.52,37.42,38.14,1514500,3.04611605647087,3.08617544700836,2.99804478782588,3.05573031019987,18903183.2446699,0.0,1.0
2007-11-21,38.21,38.5,37.5,37.73,1011800,3.06133862487512,3.08457307138686,3.00445429031188,3.02288160995913,12628749.2947883,0.0,1.0
2007-11-23,38.47,38.74,37.9,38.36,389200,3.08216950795461,3.10380157884486,3.03650180274187,3.07335644203637,4857787.33497888,0.0,1.0
2007-11-26,37.76,38.81,37.61,38.08,1170000,3.02528517339138,3.10940989352011,3.01326735623013,3.05092318333537,14603317.5280711,0.0,1.0
2007-11-27,38.79,38.97,37.75,38.05,1510100,3.10780751789861,3.12222889849211,3.02448398558063,3.04851961990312,18848264.7855899,0.0,1.0
2007-11-28,40.52,40.71,38.8,39.1,1285300,3.24641300915833,3.26163557756258,3.10860870570936,3.13264434003185,16042430.7853246,0.0,1.0
2007-11-29,39.82,40.5,39.58,40.26,1005300,3.19032986240584,3.24481063353683,3.17110135494785,3.22558212607883,12547619.7529657,0.0,1.0
2007-11-30,39.64,40.18,39.25,40.0,977000,3.17590848181234,3.21917262359284,3.1446621571931,3.20475124299934,12194394.2093381,0.0,1.0
2007-12-03,39.99,40.3,39.11,39.11,921500,3.20395005518859,3.22878687732183,3.1334455278426,3.1334455278426,11501672.7368526,0.0,1.0
2007-12-04,40.16,40.32,39.1,39.31,686500,3.21757024797134,3.23038925294333,3.13264434003185,3.1494692840576,8568527.76326566,0.0,1.0
2007-12-05,41.79,41.87,40.89,41.09,1319200,3.34816386112356,3.35457336360956,3.27605695815607,3.29208071437107,16465552.5495995,0.0,1.0
2007-12-06,42.31,42.44,41.25,41.86,989100,3.38982562728255,3.4002410688223,3.30489971934307,3.35377217579881,12345419.9718078,0.0,1.0
2007-12-07,42.63,42.99,41.89,42.19,2341800,3.41546363722655,3.44430639841354,3.35617573923106,3.38021137355355,29229101.6984931,0.0,1.0
2007-12-10,44.06,44.16,42.21,42.21,1226600,3.53003349416377,3.53804537227127,3.38181374917505,3.38181374917505,15309768.6153265,0.0,1.0
2007-12-11,42.23,44.2499,42.05,44.23,1019700,3.38341612479655,3.54524805068991,3.36899474420305,3.54365368694652,12727352.8917728,0.0,1.0
2007-12-12,41.97,43.48,41.45,43.45,1148700,3.36258524171706,3.48356460114028,3.32092347555806,3.48116103770803,14337462.2602524,0.0,1.0
2007-12-13,43.49,43.6,41.52,42.08,1202400,3.48436578895103,3.49317885486928,3.32653179023331,3.3713983076353,15007717.090387,0.0,1.0
2007-12-14,42.57,43.2,42.55,43.0,929000,3.41065651036205,3.46113134243929,3.40905413474055,3.44510758622429,11595283.7466479,0.0,1.0
2007-12-17,40.53,42.48,40.53,42.45,1122200,3.24721419696908,3.4034458200653,3.24721419696908,3.40104225663305,14006703.3589756,0.0,1.0
2007-12-18,41.15,41.35,40.31,41.16,875200,3.29688784123557,3.31291159745057,3.22958806513258,3.29768902904632,10923780.7697161,0.0,1.0
2007-12-19,41.11,41.42,40.68,41.34,684500,3.29368308999257,3.31851991212582,3.25923201413033,3.31211040963982,8543564.82732025,0.0,1.0
2007-12-20,41.61,41.61,40.59,41.39,782000,3.33374248053006,3.33374248053006,3.25202132383358,3.31611634869357,9760507.95465952,0.0,1.0
2007-12-21,41.94,42.93,41.66,42.29,1355500,3.36018167828481,3.43949927154904,3.33774841958381,3.38822325166105,16918629.8370089,0.0,1.0
2007-12-24,42.62,42.63,41.47,41.94,250200,3.41466244941579,3.41546363722655,3.32252585117956,3.36018167828481,3122863.28677214,0.0,1.0
2007-12-26,42.31,42.37,41.71,42.3,344800,3.38982562728255,3.39463275414705,3.34175435863756,3.3890244394718,4303610.15699054,0.0,1.0
2007-12-27,40.78,42.47,40.71,42.14,587000,3.26724389223783,3.40264463225455,3.26163557756258,3.3762054344998,7326621.69998098,0.0,1.0
2007-12-28,40.77,41.44,40.5,40.54,783100,3.26644270442708,3.32012228774731,3.24481063353683,3.24801538477983,9774237.56942948,0.0,1.0
2007-12-31,40.42,40.9,40.32,40.69,667500,3.23840113105083,3.27685814596682,3.23038925294333,3.26003320194108,8331379.87178418,0.0,1.0
2008-01-02,38.95,40.43,38.86,40.17,2445000,3.12062652287061,3.23920231886158,3.11341583257386,3.21837143578209,30517189.1932768,0.0,1.0
2008-01-03,38.49,39.61,38.4799,39.02,1401900,3.08377188357611,3.17350491838009,3.08296268388726,3.12623483754585,17497769.9509427,0.0,1.0
2008-01-04,37.59,38.49,37.56,38.15,1255500,3.01166498060863,3.08377188357611,3.00926141717638,3.05653149801062,15670483.0397379,0.0,1.0
2008-01-07,37.33,37.89,37.03,37.59,1504800,2.99083409752913,3.03570061493112,2.96679846320664,3.01166498060863,18782113.0053346,0.0,1.0
2008-01-08,35.66,37.69,35.62,37.69,2090000,2.85703573313391,3.01967685871613,2.85383098189091,3.01967685871613,26086268.0629647,0.0,1.0
2008-01-09,36.24,36.25,34.92,35.62,2077100,2.9035046261574,2.90430581396815,2.79774783513842,2.85383098189091,25925257.1261167,0.0,1.0
2008-01-10,36.04,36.5,35.05,36.0,2666200,2.8874808699424,2.9243355092369,2.80816327667817,2.8842761186994,33278089.9088404,0.0,1.0
2008-01-11,34.69,36.21,34.66,35.89,2377000,2.77932051549118,2.90110106272515,2.77691695205893,2.87546305278116,29668449.3711325,0.0,1.0
2008-01-14,36.08,36.27,34.66,34.93,2137300,2.8906856211854,2.90590818958965,2.77691695205893,2.79854902294917,26676641.4980739,0.0,1.0
2008-01-15,35.62,36.15,35.55,35.9,2001900,2.85383098189091,2.89629393586065,2.84822266721566,2.87626424059191,24986650.7345689,0.0,1.0
2008-01-16,35.14,36.11,35.12,35.52,2256000,2.81537396697492,2.89308918461765,2.81377159135342,2.84581910378341,28158191.7464346,0.0,1.0
2008-01-17,33.13,35.71,33.05,35.23,3316600,2.6543352170142,2.86104167218766,2.6479257145282,2.82258465727167,41396036.6782913,0.0,1.0
2008-01-18,33.61,34.45,32.35,33.88,5278400,2.69279223193019,2.76009200803318,2.59184256777572,2.71442430282044,65882180.5471545,0.0,1.0
2008-01-22,37.86,38.29,32.27,32.72,9157500,3.03329705149887,3.06774812736112,2.58543306528972,2.62148651677346,114299042.960095,0.0,1.0
2008-01-23,39.97,40.29,36.75,36.75,3990600,3.20234767956709,3.22798568951108,2.94436520450564,2.94436520450564,49808546.091898,0.0,1.0
2008-01-24,40.2,41.05,39.33,39.77,3279300,3.22077499921434,3.28887596312807,3.1510716596791,3.18632392335209,40930477.9229091,0.0,1.0
2008-01-25,39.07,41.12,38.88,40.9,2560500,3.1302407765996,3.29448427780332,3.11501820819536,3.27685814596682,31958798.744125,0.0,1.0
2008-01-28,40.08,40.08,38.55,38.83,2457200,3.21116074548534,3.21116074548534,3.08857901044061,3.11101226914161,30669463.1025439,0.0,1.0
2008-01-29,40.06,40.5,39.16,40.33,2150800,3.20955836986384,3.24481063353683,3.13745146689635,3.23119044075408,26845141.3157055,0.0,1.0
2008-01-30,39.9,40.86,39.36,40.15,2147400,3.19673936489184,3.27365339472382,3.15347522311135,3.21676906016059,26802704.3245983,0.0,1.0
2008-01-31,40.41,40.89,39.0,39.82,3108500,3.23759994324008,3.27605695815607,3.12463246192435,3.19032986240584,38798643.1931702,0.0,1.0
2008-02-01,41.91,42.04,40.01,40.25,1858400,3.35777811485256,3.3681935563923,3.20555243081009,3.22478093826808,23195560.0804849,0.0,1.0
2008-02-04,41.0,42.02,40.63,41.9,1643200,3.28487002407432,3.36659118077081,3.25522607507658,3.35697692704181,20509548.1727577,0.0,1.0
2008-02-05,39.86,40.7,39.25,39.94,2112000,3.19353461364884,3.26083438975183,3.1446621571931,3.19994411613484,26360860.3583643,0.0,1.0
2008-02-06,39.0,40.6,38.99,40.23,1262300,3.12463246192435,3.25282251164433,3.12383127411361,3.22317856264658,15755357.0219523,0.0,1.0
2008-02-07,40.87,41.3,39.0,39.0,3052700,3.27445458253457,3.30890565839682,3.12463246192435,3.12463246192435,38102177.280293,0.0,1.0
2008-02-08,40.89,41.39,40.28,40.76,1823700,3.27605695815607,3.31611634869357,3.22718450170033,3.26564151661633,22762453.1418319,0.0,1.0
2008-02-11,42.03,42.05,40.29,40.71,1575800,3.36739236858155,3.36899474420305,3.22798568951108,3.26163557756258,19668297.231397,0.0,1.0
2008-02-12,41.65,42.6,41.24,42.03,1597600,3.33694723177306,3.4130600737943,3.30409853153232,3.36739236858155,19940393.2332021,0.0,1.0
2008-02-13,43.1,43.39,41.08,42.08,2113500,3.45311946433179,3.47635391084353,3.29127952656032,3.3713983076353,26379582.5603234,0.0,1.0
2008-02-14,41.74,43.29,41.47,43.29,1302600,3.34415792206981,3.46834203273603,3.32252585117956,3.46834203273603,16258360.1812525,0.0,1.0
2008-02-15,41.03,41.71,40.65,41.42,1203000,3.28727358750657,3.34175435863756,3.25682845069808,3.31851991212582,15015205.9711706,0.0,1.0
2008-02-19,41.26,42.08,40.98,41.65,1016800,3.30570090715382,3.3713983076353,3.28326764845282,3.33694723177306,12691156.6346519,0.0,1.0
2008-02-20,42.85,42.85,41.1,41.36,1990300,3.43308976906304,3.43308976906304,3.29288190218182,3.31371278526132,24841865.7060855,0.0,1.0
2008-02-21,41.38,43.25,41.27,43.25,2063300,3.33534485615156,3.4860721369878,3.32647854551414,3.4860721369878,25598358.6952126,0.25,1.0
2008-02-22,41.9,41.97,40.81,41.84,1204100,3.37725832461939,3.38290052229775,3.2894012464849,3.3724221551808,14938682.5497531,0.0,1.0
2008-02-25,42.9,43.02,41.26,42.0,1219300,3.45786114859599,3.46753348747318,3.32567251727437,3.38531860701705,15127261.5504642,0.0,1.0
2008-02-26,43.59,43.96,42.68,43.05,1322100,3.51347709713984,3.54330014201118,3.44012852732114,3.46995157219248,16402651.1079051,0.0,1.0
2008-02-27,43.36,43.65,42.73,43.3,1128000,3.49493844762522,3.51831326657844,3.44415866851997,3.49010227818663,13994546.8948771,0.0,1.0
2008-02-28,42.22,43.75,41.69,43.08,1487600,3.4030512282919,3.52637354897609,3.36033173158431,3.47236965691178,18455929.0432794,0.0,1.0
2008-02-29,40.66,42.47,40.48,41.55,1983600,3.27731082288841,3.42320193428605,3.26280231457262,3.34904733622758,24609559.5927998,0.0,1.0
2008-03-03,40.69,41.1,39.93,40.52,1576100,3.27972890760771,3.31277606543811,3.2184707613855,3.26602642753169,19553905.4618934,0.0,1.0
2008-03-04,40.48,41.02,39.9,40.37,2406400,3.26280231457262,3.30632783951999,3.2160526766662,3.2539360039352,29855033.3757378,0.0,1.0
2008-03-05,41.23,42.27,40.12,40.5,2361900,3.32325443255507,3.40708136949073,3.23378529794105,3.26441437105216,29302943.5381296,0.0,1.0
2008-03-06,39.25,41.18,39.22,40.85,1803800,3.16366084108141,3.31922429135624,3.16124275636211,3.29262535944397,22378868.5185986,0.0,1.0
2008-03-07,39.27,40.23,38.83,38.98,1354400,3.16527289756094,3.24265160857848,3.12980765501124,3.14189807860773,16803381.4844162,0.0,1.0
2008-03-10,37.7,39.22,37.57,39.16,1826700,3.03872646391769,3.16124275636211,3.02824809680073,3.15640658692352,22662977.6709857,0.0,1.0
2008-03-11,39.41,39.41,37.77,38.21,2318500,3.17655729291767,3.17655729291767,3.04436866159605,3.07983390414575,28764500.8650465,0.0,1.0
2008-03-12,40.55,41.04,39.35,39.42,2033800,3.26844451225099,3.30793989599952,3.17172112347907,3.17736332115743,25232366.5556746,0.0,1.0
2008-03-13,41.77,42.05,39.51,39.98,2726600,3.36677995750243,3.38934874821588,3.18461757531533,3.22250090258433,33827598.9038757,0.0,1.0
2008-03-14,41.82,42.29,40.55,41.98,2951900,3.37081009870126,3.40869342597026,3.26844451225099,3.38370655053752,36622786.3288897,0.0,1.0
2008-03-17,41.86,42.96,40.41,40.82,2913900,3.37403421166033,3.46269731803458,3.25716011689426,3.29020727472467,36151338.8271119,0.0,1.0
2008-03-18,42.71,42.95,41.59,42.15,2061100,3.44254661204043,3.46189128979482,3.35227144918665,3.39740903061354,25571064.3661624,0.0,1.0
2008-03-19,43.16,44.44,42.83,43.0,2512600,3.4788178828299,3.58198949751995,3.45221895091763,3.46592143099365,31172605.0780746,0.0,1.0
2008-03-20,45.14,45.35,42.87,43.23,3035500,3.63841147430356,3.65533806733865,3.45544306387669,3.48446008050826,37659970.8328009,0.0,1.0
2008-03-24,46.7,47.0,45.0,45.2,2331900,3.76415187970705,3.78833272690003,3.62712707894684,3.64324764374216,28930748.1419892,0.0,1.0
2008-03-25,46.94,46.99,45.71,46.5,1890000,3.78349655746144,3.78752669866027,3.68435508397022,3.74803131491174,23448309.9568419,0.0,1.0
2008-03-26,46.28,46.94,45.59,46.67,1465200,3.73029869363688,3.78349655746144,3.67468274509303,3.76173379498776,18178023.1474946,0.0,1.0
2008-03-27,45.7,46.86,45.66,46.36,1237800,3.68354905573046,3.77704833154331,3.68032494277139,3.73674691955501,15356782.0447507,0.0,1.0
2008-03-28,45.76,46.39,45.49,46.39,1111600,3.68838522516905,3.73916500427431,3.66662246269537,3.73916500427431,13791080.0783203,0.0,1.0
2008-03-31,45.93,46.14,44.68,45.76,1864100,3.70208770524508,3.71901429828016,3.60133417527433,3.68838522516905,23126981.2648407,0.0,1.0
2008-04-01,47.15,47.15,45.34,46.09,2337900,3.80042315049652,3.80042315049652,3.65453203909888,3.71498415708133,29005187.2212173,0.0,1.0
2008-04-02,47.71,47.98,46.39,47.15,2619900,3.84556073192342,3.8673234943971,3.73916500427431,3.80042315049652,32503823.9449365,0.0,1.0
2008-04-03,48.31,48.71,47.26,47.37,2491700,3.89392242630937,3.92616355590001,3.80928946113395,3.81815577177137,30913308.9520968,0.0,1.0
2008-04-04,47.89,48.67,47.61,48.67,1832700,3.8600692402392,3.92293944294095,3.83750044952576,3.92293944294095,22737416.7502138,0.0,1.0
2008-04-07,48.21,48.97,47.9,48.35,1638100,3.88586214391172,3.94712029013393,3.86087526847897,3.89714653926844,20323109.2805834,0.0,1.0
2008-04-08,48.88,49.14,48.04,48.04,2564200,3.93986603597603,3.96082277020995,3.87215966383569,3.87215966383569,31812781.159436,0.0,1.0
2008-04-09,46.82,49.08,46.54,49.07,2728100,3.77382421858425,3.95598660077135,3.7512554278708,3.95518057253159,33846208.6736827,0.0,1.0
2008-04-10,47.75,48.32,45.87,46.53,2554300,3.84878484488248,3.89472845454914,3.69725153580648,3.75044939963103,31689956.6787096,0.0,1.0
2008-04-11,49.69,51.26,49.17,49.21,5695500,4.00515432339708,4.13170075704033,3.96324085492925,3.96646496788831,70661295.9572449,0.0,1.0
2008-04-14,48.83,49.42,48.13,48.25,2669000,3.9358358947772,3.9833915609234,3.87941391799359,3.88908625687078,33112983.7432863,0.0,1.0
2008-04-15,48.7,49.5,47.94,49.14,2430000,3.92535752766025,3.98983978684152,3.86409938143803,3.96082277020995,30147827.0873681,0.0,1.0
2008-04-16,49.85,49.9,48.79,48.9,1886100,4.01805077523333,4.02208091643216,3.93261178181814,3.94147809245557,23399924.5553437,0.0,1.0
2008-04-17,49.46,49.85,48.85,49.54,1314000,3.98661567388246,4.01805077523333,3.93744795125674,3.99306389980059,16302158.3509472,0.0,1.0
2008-04-18,50.01,50.8,49.67,50.35,1718500,4.03094722706959,4.0946234580111,4.00354226691755,4.05835218722163,21320592.9422396,0.0,1.0
2008-04-21,50.11,50.23,49.03,49.71,1752900,4.03900750946725,4.04867984834444,3.95195645957252,4.00676637987661,21747376.9964805,0.0,1.0
2008-04-22,48.95,49.94,48.2,49.75,1407200,3.9455082336544,4.02530502939123,3.88505611567195,4.00999049283567,17458445.3816232,0.0,1.0
2008-04-23,48.83,49.43,48.33,49.27,935600,3.9358358947772,3.98419758916316,3.89553448278891,3.97130113732691,11607533.754297,0.0,1.0
2008-04-24,48.97,49.74,48.0,49.0,1320700,3.94712029013393,4.00918446459591,3.86893555087663,3.94953837485323,16385281.9894185,0.0,1.0
2008-04-25,49.52,49.81,48.42,48.96,1781800,3.99145184332106,4.01482666227427,3.9027887369468,3.94631426189416,22105925.2280957,0.0,1.0
2008-04-28,50.13,50.99,49.6,49.69,1339900,4.04061956594678,4.10993799456665,3.99790006923918,4.00515432339708,16623487.0429484,0.0,1.0
2008-04-29,49.33,50.58,49.07,49.94,1321100,3.9761373067655,4.07689083673625,3.95518057253159,4.02530502939123,16390244.5947004,0.0,1.0
2008-04-30,48.81,50.1,48.26,49.37,2005400,3.93422383829767,4.03820148122748,3.88989228511054,3.97936141972457,24880021.5806618,0.0,1.0
2008-05-01,49.72,49.99,48.7,48.9,1593700,4.00757240811638,4.02933517059006,3.92535752766025,3.94147809245557,19772260.0942957,0.0,1.0
2008-05-02,51.76,52.25,50.18,50.19,2200500,4.17200216902863,4.21149755277716,4.04464970714561,4.04545573538538,27300532.3068945,0.0,1.0
2008-05-05,51.11,51.83,50.79,51.6,1115600,4.11961033344384,4.17764436670699,4.09381742977133,4.15910571719238,13840706.1311391,0.0,1.0
2008-05-06,50.64,50.99,50.05,50.52,1080500,4.08172700617484,4.10993799456665,4.03417134002865,4.07205466729765,13405237.5176549,0.0,1.0
2008-05-07,49.92,51.24,49.77,50.72,798000,4.02369297291169,4.1300887005608,4.01160254931521,4.08817523209297,9900397.53733325,0.0,1.0
2008-05-08,50.48,51.12,50.12,50.25,1178200,4.06883055433859,4.12041636168361,4.03981353770701,4.05029190482397,14617353.8577519,0.0,1.0
2008-05-09,49.81,50.08,49.03,49.9,1177100,4.01482666227427,4.03658942474795,3.95195645957252,4.02208091643216,14603706.6932268,0.0,1.0
2008-05-12,51.04,51.18,49.53,50.02,901400,4.11396813576548,4.12525253112221,3.99225787156082,4.03175325530936,11183231.002697,0.0,1.0
2008-05-13,50.79,51.2,50.02,51.2,1106700,4.09381742977133,4.12686458760174,4.03175325530936,4.12686458760174,13730288.1636174,0.0,1.0
2008-05-14,50.76,51.49,50.58,51.09,1226200,4.09139934505204,4.15023940655495,4.07689083673625,4.11799827696431,15212866.4915764,0.0,1.0
2008-05-15,51.66,51.82,50.3,50.78,987200,4.16394188663097,4.17683833846723,4.0543220460228,4.09301140153157,12247709.8356584,0.0,1.0
2008-05-16,50.9,51.97,50.23,51.97,1428100,4.10268374040876,4.18892876206372,4.04867984834444,4.18892876206372,17717741.507601,0.0,1.0
2008-05-19,48.81,50.7399,48.72,50.65,2448100,3.93422383829767,4.08977922829011,3.92696958413978,4.08253303441461,30372384.9763728,0.0,1.0
2008-05-20,48.62,49.28,48.21,48.72,1045100,3.91890930174212,3.97210716556667,3.88586214391172,3.92696958413978,12966046.9502092,0.0,1.0
2008-05-21,47.09,49.38,46.91,48.82,2447300,3.79558698105793,3.98016744796433,3.78107847274214,3.93502986653744,30362459.765809,0.0,1.0
2008-05-22,46.1,47.35,45.86,46.93,1925200,3.7157901853211,3.81654371529184,3.69644550756671,3.78269052922167,23885019.2216465,0.0,1.0
2008-05-23,45.5,46.1,45.02,45.86,1588600,3.66742849093514,3.7157901853211,3.62873913542637,3.69644550756671,19708986.8769519,0.0,1.0
2008-05-27,46.56,46.94,45.6,45.81,2708900,3.75286748435033,3.78349655746144,3.6754887733328,3.69241536636788,33608003.6201529,0.0,1.0
2008-05-28,47.53,47.6,46.76,46.82,1256500,3.83105222360763,3.83669442128599,3.76898804914565,3.77382421858425,15588783.8416782,0.0,1.0
2008-05-29,48.41,49.08,47.48,47.53,1601600,3.90198270870703,3.95598660077135,3.8270220824088,3.83105222360763,19870271.5486127,0.0,1.0
2008-05-30,49.44,49.6,47.75,48.47,2111000,3.98500361740293,3.99790006923918,3.84878484488248,3.90681887814563,26190149.3750758,0.0,1.0
2008-06-02,47.82,49.55,47.15,49.39,1718300,3.85442704256084,3.99386992804035,3.80042315049652,3.9809734762041,21318111.6395986,0.0,1.0
2008-06-03,49.19,49.29,47.56,48.13,2741200,3.96485291140878,3.97291319380644,3.83347030832693,3.87941391799359,34008733.996664,0.0,1.0
2008-06-04,49.9,50.49,48.69,49.09,1866900,4.02208091643216,4.06963658257836,3.92455149942048,3.95679262901112,23161719.5018138,0.0,1.0
2008-06-05,50.91,50.95,49.25,50.05,1171000,4.10348976864852,4.10671388160759,3.96968908084738,4.03417134002865,14528026.9626782,0.0,1.0
2008-06-06,48.77,50.49,48.64,50.36,1930200,3.93099972533861,4.06963658257836,3.92052135822165,4.0591582154614,23947051.7876699,0.0,1.0
2008-06-09,48.8,49.3,47.76,49.0,1229500,3.93341781005791,3.9737192220462,3.84959087312225,3.94953837485323,15253807.9851519,0.0,1.0
2008-06-10,48.32,48.95,47.82,48.35,886300,3.89472845454914,3.9455082336544,3.85442704256084,3.89714653926844,10995892.6533063,0.0,1.0
2008-06-11,46.77,48.35,46.68,48.35,1187900,3.76979407738542,3.89714653926844,3.76253982322752,3.89714653926844,14737697.0358373,0.0,1.0
2008-06-12,47.7,48.25,47.12,47.3,1142000,3.84475470368365,3.88908625687078,3.79800506577722,3.81251357409301,14168238.0797426,0.0,1.0
2008-06-13,48.51,48.9,47.82,48.23,1301800,3.91004299110469,3.94147809245557,3.85442704256084,3.88747420039125,16150798.8898502,0.0,1.0
2008-06-16,49.03,49.13,47.61,48.05,1060200,3.95195645957252,3.96001674197018,3.83750044952576,3.87296569207546,13153385.2995999,0.0,1.0
2008-06-17,47.88,49.22,47.78,49.08,911700,3.85926321199944,3.96727099612808,3.85120292960178,3.95598660077135,11311018.0887051,0.0,1.0
2008-06-18,48.33,48.77,47.19,47.51,1494100,3.89553448278891,3.93099972533861,3.80364726345559,3.8294401671281,18536571.3791097,0.0,1.0
2008-06-19,49.9,50.02,47.57,47.73,1339200,4.02208091643216,4.03175325530936,3.83427633656669,3.84717278840295,16614802.4837051,0.0,1.0
2008-06-20,48.69,49.99,48.18,48.51,1945700,3.92455149942048,4.02933517059006,3.88344405919242,3.91004299110469,24139352.7423425,0.0,1.0
2008-06-23,47.91,49.36,47.83,49.11,1057200,3.86168129671874,3.9785553914848,3.85523307080061,3.95840468549065,13116165.7599858,0.0,1.0
2008-06-24,47.37,48.21,46.85,47.87,1069100,3.81815577177137,3.88586214391172,3.77624230330354,3.85845718375967,13263803.2671215,0.0,1.0
2008-06-25,47.44,48.08,46.9,47.77,1633600,3.82379796944974,3.87538377679476,3.78027244450237,3.85039690136201,20267279.9711624,0.0,1.0
2008-06-26,44.09,46.76,44.03,46.66,2974400,3.55377850912814,3.76898804914565,3.54894233968954,3.76092776674799,36901932.8759949,0.0,1.0
2008-06-27,44.77,45.01,43.85,44.35,2205200,3.60858842943222,3.62793310718661,3.53443383137375,3.57473524336205,27358842.9189565,0.0,1.0
2008-06-30,43.16,44.4,43.11,44.38,2124500,3.4788178828299,3.57876538456088,3.47478774163107,3.57715332808135,26357637.3033389,0.0,1.0
2008-07-01,43.68,43.89,42.04,42.84,3294000,3.52073135129773,3.53765794433282,3.38854271997611,3.45302497915739,40867054.4962102,0.0,1.0
2008-07-02,42.23,43.9,42.23,43.9,1897800,3.40385725653167,3.53846397257258,3.40385725653167,3.53846397257258,23545080.7598384,0.0,1.0
2008-07-03,42.91,43.5,41.811,42.5,1419900,3.45866717683575,3.50622284298195,3.37008467328547,3.42562001900535,17616008.0993227,0.0,1.0
2008-07-07,43.82,44.61,43.14,44.34,2596200,3.53201574665446,3.59569197759597,3.47720582635037,3.57392921512229,32209789.5819856,0.0,1.0
2008-07-08,44.91,44.95,43.16,43.82,2280100,3.61987282478895,3.62309693774801,3.4788178828299,3.53201574665446,28288090.7579868,0.0,1.0
2008-07-09,44.86,45.68,44.25,44.92,2108700,3.61584268359012,3.68193699925093,3.56667496096439,3.62067885302871,26161614.394705,0.0,1.0
2008-07-10,45.44,46.22,44.55,44.7,2807100,3.66259232149654,3.72546252419829,3.59085580815737,3.60294623175386,34826323.2168523,0.0,1.0
2008-07-11,43.97,45.5,42.45,44.15,4618500,3.54410617025095,3.66742849093514,3.42158987780652,3.55861467856673,57299481.2358064,0.0,1.0
2008-07-14,44.65,46.81,43.57,44.15,3092600,3.59891609055503,3.77301819034448,3.51186504066031,3.55861467856673,38368382.736788,0.0,1.0
2008-07-15,44.93,45.82,43.76,44.4,2394600,3.62148488126848,3.69322139460765,3.52717957721586,3.57876538456088,29708636.5199225,0.0,1.0
2008-07-16,46.485,46.8,44.49,45.0,2178000,3.74682227255209,3.77221216210471,3.58601963871878,3.62712707894684,27021385.7597892,0.0,1.0
2008-07-17,49.38,49.86,45.96,46.68,4159800,3.98016744796433,4.0188568034731,3.70450578996437,3.76253982322752,51608613.6288206,0.0,1.0
2008-07-18,49.29,50.0,48.31,49.09,2082800,3.97291319380644,4.03014119882982,3.89392242630937,3.95679262901112,25840285.7027038,0.0,1.0
2008-07-21,48.04,49.86,47.84,49.42,1341100,3.87215966383569,4.0188568034731,3.85603909904037,3.9833915609234,16638374.858794,0.0,1.0
2008-07-22,49.76,50.14,47.89,48.05,2144400,4.01079652107544,4.04142559418655,3.8600692402392,3.87296569207546,26604526.916112,0.0,1.0
2008-07-23,49.45,51.51,49.0,49.72,2230000,3.9858096456427,4.15185146303448,3.94953837485323,4.00757240811638,27666524.4464324,0.0,1.0
2008-07-24,47.95,49.51,47.79,49.15,1669900,3.8649054096778,3.99064581508129,3.85200895784154,3.96162879844972,20717636.4004922,0.0,1.0
2008-07-25,48.31,48.95,47.76,48.29,1638800,3.89392242630937,3.9455082336544,3.84959087312225,3.89231036982984,20331793.8398267,0.0,1.0
2008-07-28,46.72,48.87,46.53,48.44,1495100,3.76576393618659,3.93906000773627,3.75044939963103,3.90440079342633,18548977.8923144,0.0,1.0
2008-07-29,49.49,49.77,46.92,46.97,1887200,3.98903375860176,4.01160254931521,3.78188450098191,3.78591464218074,23413571.7198688,0.0,1.0
2008-07-30,49.93,50.02,49.01,49.68,2189900,4.02449900115146,4.03175325530936,3.95034440309299,4.00434829515731,27169023.2669249,0.0,1.0
2008-07-31,48.86,49.94,48.86,49.6,2530300,3.9382539794965,4.02530502939123,3.9382539794965,3.99790006923918,31392200.3617974,0.0,1.0
2008-08-01,48.42,49.37,47.15,49.1,2266900,3.9027887369468,3.97936141972457,3.80042315049652,3.95759865725089,28124324.7836851,0.0,1.0
2008-08-04,47.91,48.32,46.82,48.26,1670600,3.86168129671874,3.89472845454914,3.77382421858425,3.88989228511054,20726320.9597354,0.0,1.0
2008-08-05,48.45,48.57,47.56,47.83,2223300,3.9052068216661,3.91487916054329,3.83347030832693,3.85523307080061,27583400.8079611,0.0,1.0
2008-08-06,49.94,50.24,48.23,48.51,2189500,4.02530502939123,4.04948587658421,3.88747420039125,3.91004299110469,27164060.661643,0.0,1.0
2008-08-07,49.3,49.94,48.89,49.67,1320200,3.9737192220462,4.02530502939123,3.9406720642158,4.00354226691755,16379078.7328162,0.0,1.0
2008-08-08,50.6,50.89,49.06,49.06,1805600,4.07850289321578,4.10187771216899,3.95437454429182,3.95437454429182,22401200.242367,0.0,1.0
2008-08-11,51.78,53.18,50.08,50.61,2829900,4.17361422550816,4.2864581790754,4.03658942474795,4.07930892145555,35109191.717919,0.0,1.0
2008-08-12,50.78,52.3458,50.46,51.4,1764900,4.09301140153157,4.21921930331412,4.06721849785906,4.14298515239706,21896255.1549366,0.0,1.0
2008-08-13,50.42,50.77,49.3125,50.47,2108200,4.06399438489999,4.0922053732918,3.97472675734591,4.06802452609882,26155411.1381027,0.0,1.0
2008-08-14,50.12,50.71,49.89,50.12,1245600,4.0615763001807,4.10938815207827,4.04293778164435,4.0615763001807,15370749.5282614,0.27,1.0
2008-08-15,50.85,51.51,49.97,50.39,1683200,4.12073333727431,4.17421778176991,4.04942074461352,4.08345630020162,20770749.5230969,0.0,1.0
2008-08-18,51.0,51.59,50.34,51.04,1708700,4.13288889284149,4.18070074473907,4.07940444834589,4.13613037432607,21085420.4551543,0.0,1.0
2008-08-19,50.3,50.69,49.6,49.75,1689500,4.07616296686131,4.10776741133598,4.01943704088114,4.03159259644832,20848491.7533699,0.0,1.0
2008-08-20,50.26,51.35,49.9,50.56,1323600,4.07292148537673,4.16125185583158,4.0437481520155,4.09723259651109,16333272.3792604,0.0,1.0
2008-08-21,50.33,50.43,49.7,49.95,771800,4.07859407797475,4.0866977816862,4.02754074459259,4.04780000387122,9524040.21026985,0.0,1.0
2008-08-22,51.48,51.61,50.38,50.64,842700,4.17178667065647,4.18232148548136,4.08264592983048,4.10371555948026,10398948.8017549,0.0,1.0
2008-08-25,49.67,51.25,49.5,51.01,1044500,4.02510963347915,4.15314815212013,4.01133333716968,4.13369926321264,12889168.1778011,0.0,1.0
2008-08-26,50.75,50.7531,49.71,49.85,972700,4.11262963356286,4.11288084837791,4.02835111496374,4.03969630015977,12003153.5534199,0.0,1.0
2008-08-27,51.42,51.8,50.29,50.71,1060300,4.1669244484296,4.19771852253312,4.07535259649017,4.10938815207827,13084140.7553111,0.0,1.0
2008-08-28,53.18,53.49,51.58,51.7,1910300,4.30954963375119,4.33467111525669,4.17989037436792,4.18961481882167,23573171.8238902,0.0,1.0
2008-08-29,51.93,53.33,51.81,53.04,1150300,4.20825333735801,4.32170518931837,4.19852889290427,4.29820444855515,14194744.0449254,0.0,1.0
2008-09-02,52.02,54.06,51.71,53.02,2027100,4.21554667069832,4.38086222641198,4.19042518919281,4.29658370781286,25014488.0930785,0.0,1.0
2008-09-03,52.29,52.98,51.81,52.29,1183300,4.23742667071925,4.29334222632828,4.19852889290427,4.23742667071925,14601965.2511173,0.0,1.0
2008-09-04,50.73,52.44,49.79,52.12,1929200,4.11100889282056,4.24958222628643,4.0348340779329,4.22365037440977,23806398.5147093,0.0,1.0
2008-09-05,50.85,51.05,49.61,50.62,1232600,4.12073333727431,4.13694074469722,4.02024741125228,4.10209481873797,15210329.0530949,0.0,1.0
2008-09-08,52.55,52.94,50.92,51.8,1722300,4.25849630036903,4.2901007448437,4.12640592987233,4.19771852253312,21253244.9522515,0.0,1.0
2008-09-09,52.18,54.21,52.06,52.58,3520000,4.22851259663665,4.39301778197916,4.2187881521829,4.26092741148246,43436928.6604688,0.0,1.0
2008-09-10,52.58,54.04,52.08,53.75,4523600,4.26092741148246,4.37924148566969,4.22040889292519,4.35574074490647,55821389.343323,0.0,1.0
2008-09-11,53.99,54.05,51.7,52.13,2175400,4.37518963381396,4.38005185604083,4.18961481882167,4.22446074478092,26844515.5136318,0.0,1.0
2008-09-12,53.57,54.0,52.99,53.4099,18967600,4.34115407822586,4.37600000418511,4.29415259669942,4.32818004858382,234060877.28986,0.0,1.0
2008-09-15,52.82,54.0,51.42,51.6,3218900,4.28037630038995,4.37600000418511,4.1669244484296,4.18151111511021,39721343.6548816,0.0,1.0
2008-09-16,55.45,55.85,52.17,52.17,4096400,4.49350370800119,4.525918522847,4.2277022262655,4.2277022262655,50549725.7286206,0.0,1.0
2008-09-17,54.01,55.74,54.01,55.05,3518000,4.37681037455625,4.51700444876441,4.37681037455625,4.46108889315537,43412248.5873664,0.0,1.0
2008-09-18,54.18,54.67,51.72,54.35,4459200,4.39058667086572,4.43029481905185,4.19123555956396,4.4043629671752,55026690.9894213,0.0,1.0
2008-09-19,53.62,56.48,49.25,55.81,5057100,4.34520593008158,4.57697185622916,3.99107407789105,4.52267704136242,62404798.8434254,0.0,1.0
2008-09-22,52.4,53.5,52.15,53.45,1689000,4.24634074480185,4.33548148562784,4.22608148552321,4.33142963377211,20842321.7350943,0.0,1.0
2008-09-23,52.1,53.92,52.02,52.29,1997800,4.22202963366748,4.36951704121594,4.21554667069832,4.23742667071925,24652925.0221264,0.0,1.0
2008-09-24,51.54,52.99,50.56,52.86,2060000,4.17664889288334,4.29415259669942,4.09723259651109,4.28361778187453,25420475.2956153,0.0,1.0
2008-09-25,51.75,52.81,50.99,51.9,1957700,4.19366667067739,4.27956593001881,4.13207852247035,4.20582222624458,24158089.5564205,0.0,1.0
2008-09-26,50.38,50.93,49.56,50.45,3050600,4.08264592983048,4.12721630024347,4.01619555939655,4.08831852242849,37644515.5033029,0.0,1.0
2008-09-29,46.85,50.3,46.41,49.47,3183500,3.79658518881615,4.07616296686131,3.76092889248576,4.00890222605625,39284506.3609667,0.0,1.0
2008-09-30,49.39,49.39,47.0,48.24,2322300,4.00241926308708,4.00241926308708,3.80874074438333,3.90922667040536,28657266.8830133,0.0,1.0
2008-10-01,45.25,49.29,45.06,49.29,4413700,3.66692592943289,3.99431555937563,3.65152889238113,3.99431555937563,54465219.3263385,0.0,1.0
2008-10-02,42.85,44.7799,41.93,44.7,5811100,3.472437040358,3.62883041828535,3.39788296621262,3.62235555901989,71709186.4030825,0.0,1.0
2008-10-03,41.96,45.06,41.59,44.13,4912700,3.40031407732606,3.65152889238113,3.37033037359368,3.57616444786461,60622897.565422,0.0,1.0
2008-10-06,40.42,40.93,37.14,40.04,5720400,3.27551704016967,3.31684592909808,3.00971555843398,3.24472296606614,70589945.0878824,0.0,1.0
2008-10-07,36.96,41.29,36.96,40.25,4721300,2.99512889175336,3.34601926245932,2.99512889175336,3.2617407438602,58261014.5695091,0.0,1.0
2008-10-08,36.85,38.63,34.82,36.36,6146000,2.98621481767076,3.13046074373464,2.82170963232825,2.94650666948464,75841864.6441028,0.0,1.0
2008-10-09,36.2,38.92,36.08,37.11,3586700,2.93354074354631,3.15396148449786,2.92381629909257,3.00728444732054,44260009.0984386,0.0,1.0
2008-10-10,37.22,38.44,33.75,35.49,5980900,3.01619852140314,3.11506370668288,2.73500000261569,2.87600444719499,73804524.6094882,0.0,1.0
2008-10-13,40.47,40.87,37.45,39.55,4220300,3.27956889202539,3.31198370687121,3.03483703993949,3.20501481788002,52078656.257323,0.0,1.0
2008-10-14,39.51,43.49,38.09,42.8,3809600,3.20177333639544,3.5243007441113,3.08670074369279,3.46838518850227,47010603.2457165,0.0,1.0
2008-10-15,35.21,39.0,34.64,38.02,2452000,2.85331407680292,3.16044444746702,2.80712296564763,3.08102815109477,30257769.623713,0.0,1.0
2008-10-16,36.93,37.14,33.59,35.4051,3974900,2.99269778063993,3.00971555843398,2.72203407667737,2.86912440274397,49050411.2876413,0.0,1.0
2008-10-17,37.82,39.3,36.06,36.31,3284600,3.06482074367187,3.18475555860138,2.92219555835028,2.94245481762891,40532084.0563,0.0,1.0
2008-10-20,39.72,39.74,37.66,38.99,2026600,3.21879111418949,3.22041185493178,3.05185481773354,3.15963407709588,25008318.0748029,0.0,1.0
2008-10-21,37.25,40.24,37.17,39.13,2862000,3.01862963251658,3.26093037348905,3.01214666954742,3.17097926229191,35317184.6097335,0.0,1.0
2008-10-22,34.63,36.9,33.4,36.25,3804700,2.80631259527649,2.99026666952649,2.7066370396256,2.93759259540204,46950137.0666153,0.0,1.0
2008-10-23,34.69,35.04,32.64,34.9,4859900,2.81117481750336,2.83953778049345,2.64504889141855,2.82819259529741,59971343.6355149,0.0,1.0
2008-10-24,31.93,33.76,31.76,31.95,3088700,2.58751259506723,2.73581037298684,2.57373629875776,2.58913333580952,38114670.8959063,0.0,1.0
2008-10-27,31.87,33.63,31.52,31.99,2815400,2.58265037284036,2.72527555816195,2.55428740985027,2.5923748172941,34742138.9064443,0.0,1.0
2008-10-28,36.21,36.29,31.93,32.93,2853700,2.93435111391746,2.94083407688662,2.58751259506723,2.66854963218177,35214762.3063579,0.0,1.0
2008-10-29,39.12,41.11,35.94,36.57,4339300,3.17016889192077,3.3314325957787,2.91247111389653,2.96352444727869,53547120.606924,0.0,1.0
2008-10-30,39.82,40.99,38.53,40.0,2454600,3.22689481790094,3.32170815132495,3.12235704002319,3.24148148458156,30289853.7187463,0.0,1.0
2008-10-31,40.26,40.9,39.2,40.12,2683800,3.26255111423134,3.31441481798465,3.17665185488993,3.25120592903531,33118190.0962973,0.0,1.0
2008-11-03,41.26,41.77,40.47,40.58,2159200,3.34358815134588,3.3849170402743,3.27956889202539,3.28848296610799,26644606.9215012,0.0,1.0
2008-11-04,41.83,42.48,40.64,41.43,1693000,3.38977926250117,3.44245333662562,3.29334518833487,3.35736444765535,20891681.8812994,0.0,1.0
2008-11-05,36.92,39.97,36.86,39.75,3428700,2.99188741026878,3.23905037346812,2.98702518804191,3.22122222530293,42310283.323338,0.0,1.0
2008-11-06,34.84,37.84,34.67,36.84,2816300,2.82333037307054,3.06644148441416,2.80955407676107,2.98540444729962,34753244.9393405,0.0,1.0
2008-11-07,36.46,36.69,35.12,35.4,1745600,2.95461037319609,2.97324889173244,2.84602074346261,2.86871111385468,21540767.8038962,0.0,1.0
2008-11-10,36.04,37.81,35.14,37.57,1713600,2.92057481760799,3.06401037330072,2.8476414842049,3.04456148439323,21145886.6342555,0.0,1.0
2008-11-11,35.98,36.86,34.08,36.0,2695700,2.91571259538111,2.98702518804191,2.76174222486349,2.9173333361234,33265036.5312574,0.0,1.0
2008-11-12,32.97,35.01,32.839,34.48,4392200,2.67179111366635,2.83710666938001,2.66117526180435,2.79415703970931,54199908.5404862,0.0,1.0
2008-11-13,36.49,36.57,31.55,32.66,4074300,2.95704148430953,2.96352444727869,2.55671852096371,2.64666963216084,50277010.9208376,0.0,1.0
2008-11-14,33.32,36.4,33.26,35.85,2786700,2.70015407665644,2.94974815096922,2.69529185442957,2.90517778055622,34387979.8574229,0.0,1.0
2008-11-17,32.96,34.831,32.64,33.11,1773000,2.67098074329521,2.82260103973651,2.64504889141855,2.68313629886239,21878884.8054009,0.0,1.0
2008-11-18,34.26,34.37,32.19,32.94,2987900,2.77632889154411,2.78524296562671,2.60858222471701,2.66936000255292,36870795.2115383,0.0,1.0
2008-11-19,32.44,34.47,32.37,34.13,2130000,2.62884148399565,2.79334666933816,2.62316889139763,2.76579407671922,26284277.8542041,0.0,1.0
2008-11-20,32.34,34.67,32.0296,32.25,3114500,2.62073778028419,2.80955407676107,2.59558388396384,2.61344444694388,38433043.8389291,0.0,1.0
2008-11-21,35.59,35.6,32.1,32.65,2705600,2.88410815090644,2.88491852127759,2.6012888913767,2.6458592617897,33387202.893115,0.0,1.0
2008-11-24,37.38,37.82,35.84,36.5,2671800,3.02916444734147,3.06482074367187,2.90436741018508,2.95785185468067,32970109.657682,0.0,1.0
2008-11-25,37.42,38.39,36.28,37.77,2262700,3.03240592882605,3.11101185482715,2.94002370651548,3.06076889181614,27921800.7045577,0.0,1.0
2008-11-26,38.32,38.91,36.5401,36.72,2487700,3.10533926222914,3.15315111412671,2.96110143986897,2.97568000284587,30698308.9285933,0.0,1.0
2008-11-28,38.51,38.62,37.44,38.03,603500,3.1207362992809,3.1296503733635,3.03402666956834,3.08183852146592,7447212.05869118,0.0,1.0
2008-12-01,33.87,37.5,33.86,37.15,2309800,2.74472444706944,3.03888889179521,2.74391407669829,3.01052592880512,28503016.4261224,0.0,1.0
2008-12-02,33.71,35.34,32.01,34.38,3819100,2.73175852113111,2.86384889162781,2.59399555803639,2.78605333599785,47127833.5929536,0.0,1.0
2008-12-03,33.42,33.6,30.08,31.75,5339000,2.73013778038882,2.74484229267099,2.45728738581974,2.59371258310428,65355448.8281498,0.27,1.0
2008-12-04,32.81,34.03,32.25,32.76,2433000,2.68030582209926,2.77996973867838,2.63455845055474,2.67622123535421,29782694.6991737,0.0,1.0
2008-12-05,35.49,35.77,32.11,32.51,1833600,2.89923967163373,2.92211335740599,2.62312160766861,2.65579830162898,22445355.1173058,0.0,1.0
2008-12-08,36.35,37.1,35.57,35.57,1987700,2.96949456364852,3.03076336482421,2.9057750104258,2.9057750104258,24331714.8596579,0.0,1.0
2008-12-09,35.72,36.35,34.91,35.78,2384700,2.91802877066094,2.96949456364852,2.85185846539119,2.922930274755,29191447.6157499,0.0,1.0
2008-12-10,34.67,36.72,34.27,36.17,2622800,2.83225244901497,2.99972050556186,2.7995757550546,2.95479005136636,32106063.1553608,0.0,1.0
2008-12-11,32.0,34.31,31.12,34.31,3096200,2.61413551682951,2.80284342445064,2.5422467901167,2.80284342445064,37901019.0413406,0.0,1.0
2008-12-12,31.9,32.69,30.83,31.33,2940900,2.60596634333942,2.67050281391115,2.51855618699543,2.55940205444589,35999969.9304562,0.0,1.0
2008-12-15,32.23,32.74,31.66,32.65,2193300,2.63292461585672,2.67458740065619,2.5863603269632,2.66723514451511,26848493.3348532,0.0,1.0
2008-12-16,34.48,34.83,32.23,32.23,3586400,2.8167310193838,2.84532312659912,2.63292461585672,2.63292461585672,43901626.0867721,0.0,1.0
2008-12-17,34.12,34.72,33.63,33.98,2613000,2.78732199481947,2.83633703576002,2.74729304471801,2.77588515193334,31986099.9790139,0.0,1.0
2008-12-18,33.9,34.56,33.156,33.156,2226300,2.76934981314126,2.82326635817587,2.70857116237498,2.70857116237498,27252450.9694905,0.0,1.0
2008-12-19,33.96,35.23,33.52,34.34,2178300,2.77425131723532,2.87799982055949,2.73830695387891,2.80529417649767,26664876.2281998,0.0,1.0
2008-12-22,33.35,34.72,32.45,33.96,1625000,2.72441935894576,2.83633703576002,2.65089679753493,2.77425131723532,19891853.2207798,0.0,1.0
2008-12-23,33.21,34.075,32.65,33.54,1260900,2.71298251605963,2.78364586674892,2.66723514451511,2.73994078857693,15434853.9852808,0.0,1.0
2008-12-24,33.78,33.88,32.65,33.19,468200,2.75954680495315,2.76771597844324,2.66723514451511,2.71134868136161,5731301.9556733,0.0,1.0
2008-12-26,34.02,34.34,33.51,33.78,572000,2.77915282132937,2.80529417649767,2.7374900365299,2.75954680495315,7001932.3337145,0.0,1.0
2008-12-29,32.34,33.7,31.79,33.6,1383600,2.64191070669582,2.75301146616108,2.59698025250032,2.74484229267099,16936841.9177052,0.0,1.0
2008-12-30,33.56,33.59,32.12,32.7,1443900,2.74157462327495,2.74402537532198,2.62393852501762,2.67131973126016,17674982.6864517,0.0,1.0
2008-12-31,34.85,35.04,33.11,33.5,1981500,2.84695696129714,2.86247839092831,2.70481334256953,2.73667311918089,24255819.7889078,0.0,1.0
2009-01-02,36.51,36.78,34.0,35.08,2173900,2.98256524123267,3.00462200965592,2.77751898663135,2.86574606032435,26611015.2102481,0.0,1.0
2009-01-05,36.4,36.8,35.36,35.72,1690700,2.97357915039357,3.00625584435394,2.88861974609661,2.91802877066094,20696096.1479215,0.0,1.0
2009-01-06,36.04,36.33,35.19,36.18,1977500,2.94417012582924,2.9678607289505,2.87473215116345,2.95560696871537,24206855.2271336,0.0,1.0
2009-01-07,35.16,35.66,34.52,35.59,1638300,2.87228139911642,2.91312726656689,2.81999868877983,2.90740884512382,20054660.3886792,0.0,1.0
2009-01-08,33.59,34.31,33.1,34.15,2758700,2.74402537532198,2.80284342445064,2.70399642522053,2.78977274686649,33769634.1416401,0.0,1.0
2009-01-09,33.03,33.75,32.0,33.52,2183900,2.69827800377746,2.75709605290612,2.61413551682951,2.73830695387891,26733426.6146837,0.0,1.0
2009-01-12,32.62,33.33,32.3,33.24,1708400,2.66478439246808,2.72278552424774,2.63864303729979,2.71543326810665,20912764.3337725,0.0,1.0
2009-01-13,32.81,33.17,32.1,32.4,1640400,2.68030582209926,2.70971484666359,2.6223046903196,2.64681221078988,20080366.7836106,0.0,1.0
2009-01-14,31.69,32.4,31.46,32.25,1832200,2.58881107901022,2.64681221078988,2.57002197998301,2.63455845055474,22428217.5206848,0.0,1.0
2009-01-15,33.2,34.04,31.74,32.69,2709900,2.71216559871062,2.78078665602739,2.59289566575527,2.67050281391115,33172266.4879946,0.0,1.0
2009-01-16,33.15,33.73,32.63,33.66,3275100,2.70808101196557,2.75546221820811,2.66560130981709,2.74974379676504,40090959.0666929,0.0,1.0
2009-01-20,32.9,34.95,32.57,34.17,3552200,2.68765807824034,2.85512613478723,2.66069980572304,2.79140658156451,43482979.0836025,0.0,1.0
2009-01-21,32.29,32.92,31.02,32.33,3582500,2.63782611995078,2.68929191293836,2.53407761662661,2.64109378934681,43853885.6390422,0.0,1.0
2009-01-22,32.24,32.8445,31.41,31.985,2176200,2.63374153320573,2.68312418695334,2.56593739323797,2.612910140806,26639169.8332683,0.0,1.0
2009-01-23,32.47,33.04,31.53,31.74,1352800,2.65253063223294,2.69909492112647,2.57574040142608,2.59289566575527,16559814.7920437,0.0,1.0
2009-01-26,32.6,33.32,32.16,32.34,2032400,2.66315055777006,2.72196860689873,2.62720619441366,2.64191070669582,24878893.8374849,0.0,1.0
2009-01-27,34.58,34.76,32.5,32.54,3133400,2.82490019287389,2.83960470515606,2.65498138427997,2.65824905367601,38356389.4658409,0.0,1.0
2009-01-28,35.77,36.15,34.38,34.82,2455600,2.92211335740599,2.95315621666834,2.80856184589371,2.84450620925011,30059344.4731981,0.0,1.0
2009-01-29,34.76,36.05,34.47,35.46,1896300,2.83960470515606,2.94498704317825,2.81591410203479,2.8967889195867,23212874.6231167,0.0,1.0
2009-01-30,34.18,35.3,33.58,34.85,2312100,2.79222349891352,2.88371824200255,2.74320845797297,2.84695696129714,28302740.8195477,0.0,1.0
2009-02-02,34.33,34.6897,33.52,33.71,1320900,2.80447725914866,2.83386177619252,2.73830695387891,2.75382838351009,16169322.4118942,0.0,1.0
2009-02-03,35.48,35.62,33.65,34.19,1632500,2.89842275428472,2.90985959717085,2.74892687941603,2.79304041626253,19983661.7741065,0.0,1.0
2009-02-04,34.23,34.68,33.54,34.63,4207400,2.79630808565857,2.83306936636398,2.73994078857693,2.82898477961894,51503374.3022209,0.0,1.0
2009-02-05,34.65,34.84,33.22,33.59,2378900,2.83061861431695,2.84614004394813,2.71379943340864,2.74402537532198,29120449.0011773,0.0,1.0
2009-02-06,37.13,37.13,34.64,34.76,2431400,3.03321411687124,3.03321411687124,2.82980169696794,2.83960470515606,29763108.874464,0.0,1.0
2009-02-09,37.53,37.72,36.2,36.73,1194700,3.06589081083161,3.08141224046279,2.95724080341338,3.00053742291087,14624490.4879173,0.0,1.0
2009-02-10,36.0,37.86,35.56,37.5,1469900,2.9409024564332,3.09284908334891,2.90495809307679,3.06344005878458,17993252.3379841,0.0,1.0
2009-02-11,34.57,36.35,34.23,36.29,2044800,2.8526753827402,2.99955887077253,2.82461898614976,2.99460774196245,24779803.6985542,0.35,1.0
2009-02-12,35.36,35.49,33.84,34.24,1350100,2.91786524540624,2.92859269116141,2.79243664888425,2.82544417428477,16361117.4557012,0.0,1.0
2009-02-13,34.49,35.85,34.49,35.38,1071500,2.8460738776601,2.95829946402188,2.8460738776601,2.91951562167626,12984917.6755677,0.0,1.0
2009-02-17,32.87,33.88,32.33,33.88,1665400,2.71239339978798,2.7957374014243,2.66783324049727,2.7957374014243,20182064.2994777,0.0,1.0
2009-02-18,34.08,34.39,32.96,33.12,2251800,2.81224116412456,2.83782199630997,2.7198200930031,2.73302310316331,27288322.5588831,0.0,1.0
2009-02-19,32.39,34.93,32.39,34.18,2239900,2.67278436930735,2.88238215560067,2.67278436930735,2.82049304547469,27144113.0205357,0.0,1.0
2009-02-20,32.19,32.7,31.7502,32.64,2485600,2.65628060660709,2.69836520149276,2.61998883242922,2.69341407268268,30121615.8417088,0.0,1.0
2009-02-23,29.68,32.43,29.58,32.25,3029300,2.44915838471881,2.67608512184741,2.44090650336868,2.66123173541717,36710416.3458676,0.0,1.0
2009-02-24,31.2,31.255,29.87,29.97,3093200,2.5745869812408,2.57912551598337,2.46483695928406,2.47308884063419,37484785.2114473,0.0,1.0
2009-02-25,30.51,31.47,30.384,31.12,3420900,2.51764899992489,2.59686706088615,2.50725162942373,2.56798547616069,41456000.8178717,0.0,1.0
2009-02-26,30.09,31.34,30.05,31.15,1714700,2.48299109825435,2.58613961513098,2.47969034571429,2.57046104056573,20779503.8154884,0.0,1.0
2009-02-27,30.12,30.48,29.41,29.9,2275300,2.48546666265938,2.51517343551986,2.42687830507346,2.4673125236891,27573106.1009978,0.0,1.0
2009-03-02,28.53,29.98,28.31,29.52,2533800,2.35426174919231,2.4739140287692,2.33610761022202,2.4359553745586,30705725.0642588,0.0,1.0
2009-03-03,29.15,29.68,28.57,28.58,3496300,2.40542341356312,2.44915838471881,2.35756250173236,2.35838768986737,42369731.8423585,0.0,1.0
2009-03-04,28.41,29.63,27.36,29.58,3427400,2.34435949157215,2.44503244404374,2.25771473739578,2.44090650336868,41534770.7337756,0.0,1.0
2009-03-05,26.96,28.24,26.79,28.1,2929600,2.22470721199525,2.33033129327693,2.21067901370003,2.31877865938674,35502207.0203855,0.0,1.0
2009-03-06,26.38,27.3,25.87,26.81,2512400,2.17684630016449,2.2527636085857,2.13476170527883,2.21232938997006,30446390.2642055,0.0,1.0
2009-03-09,26.16,27.3,26.02,26.17,1851800,2.15869216119421,2.2527636085857,2.14713952730402,2.15951734932922,22440943.1186338,0.0,1.0
2009-03-10,28.15,28.15,26.14,26.42,2265400,2.32290460006181,2.32290460006181,2.15704178492418,2.18014705270455,27453133.4598516,0.0,1.0
2009-03-11,28.63,28.98,28.04,28.52,1963200,2.36251363054244,2.39139521526789,2.31382753057666,2.35343656105729,23790938.2927432,0.0,1.0
2009-03-12,29.94,29.96,28.01,28.61,1994300,2.47061327622915,2.47226365249918,2.31135196617163,2.36086325427241,24167822.0442227,0.0,1.0
2009-03-13,29.44,30.33,28.87,30.12,2466500,2.4293538694785,2.50279561349466,2.38231814578275,2.48546666265938,29890153.4734368,0.0,1.0
2009-03-16,27.8,29.73,27.53,29.34,3762600,2.29402301533635,2.45328432539387,2.271742935691,2.42110198812836,45596874.7047045,0.0,1.0
2009-03-17,28.67,28.81,27.4,28.04,2464600,2.36581438308249,2.37736701697267,2.26101548993583,2.31382753057666,29867128.4210957,0.0,1.0
2009-03-18,29.36,29.78,27.96,28.61,1655500,2.42275236439839,2.45741026606894,2.30722602549656,2.36086325427241,20062091.6583316,0.0,1.0
2009-03-19,29.42,29.66,28.86,29.36,1861100,2.42770349320847,2.44750800844878,2.38149295764774,2.42275236439839,22553644.6906197,0.0,1.0
2009-03-20,29.19,30.3,29.16,29.26,2601400,2.40872416610317,2.50032004908962,2.40624860169813,2.41450048304826,31524932.1896609,0.0,1.0
2009-03-23,31.84,31.88,29.33,29.79,2358300,2.62739902188163,2.63069977442169,2.42027679999335,2.45823545420395,28578937.3348495,0.0,1.0
2009-03-24,32.33,33.29,31.5,31.54,2954600,2.66783324049727,2.74705130145853,2.59934262529119,2.60264337783124,35805168.2354011,0.0,1.0
2009-03-25,32.27,34.1096,31.34,32.28,2825400,2.6628821116872,2.8146837210042,2.58613961513098,2.66370729982221,34239464.6762005,0.0,1.0
2009-03-26,33.42,33.69,32.172,32.5,2155500,2.7577787472137,2.78005882685905,2.65479526796407,2.6818614387925,26121315.9586431,0.0,1.0
2009-03-27,32.8,33.39,32.34,33.06,1982800,2.70661708284289,2.75530318280866,2.66865842863229,2.72807197435323,24028459.8853155,0.0,1.0
2009-03-30,31.87,32.95,31.05,32.0,1899500,2.62987458628667,2.71899490486809,2.5622091592156,2.64060203204184,23018993.1168836,0.0,1.0
2009-03-31,32.155,32.76,31.09,32.1,2210900,2.65339244813455,2.70331633030284,2.56550991175565,2.64885391339197,26792678.0111176,0.0,1.0
2009-04-01,32.93,33.03,31.0,31.885,3172900,2.71734452859806,2.72559640994819,2.55808321854054,2.63111236848919,38450625.564917,0.0,1.0
2009-04-02,35.62,35.99,33.49,33.59,2659600,2.93932013691658,2.96985209791206,2.76355506415879,2.77180694550892,32230225.8982172,0.0,1.0
2009-04-03,37.0,37.0,35.26,35.32,2484000,3.05319609954838,3.05319609954838,2.90961336405611,2.91456449286618,30102226.3239478,0.0,1.0
2009-04-06,37.29,37.33,36.19,36.5,2037400,3.07712655546376,3.08042730800381,2.98635586061232,3.01193669279773,24690127.1789095,0.0,1.0
2009-04-07,35.85,37.29,35.49,37.0,2218300,2.95829946402188,3.07712655546376,2.92859269116141,3.05319609954838,26882354.5307622,0.0,1.0
2009-04-08,36.31,36.57,35.2,36.02,1983700,2.99625811823248,3.01771300974282,2.90466223524603,2.9723276623171,24039366.489056,0.0,1.0
2009-04-09,38.43,38.55,36.64,36.85,3027000,3.17119800285525,3.18110026047541,3.02348932668791,3.04081827752318,36682543.9140861,0.0,1.0
2009-04-13,38.18,38.7,36.91,38.06,2077800,3.15056829947992,3.1934780825006,3.04576940633326,3.14066604185977,25179712.5023747,0.0,1.0
2009-04-14,34.96,37.35,34.67,37.06,4804200,2.88485772000571,3.08207768427384,2.86092726409033,3.05814722835846,58219450.7671136,0.0,1.0
2009-04-15,35.26,35.39,34.39,34.5,1850900,2.90961336405611,2.92034080981128,2.83782199630997,2.84689906579511,22430036.5148933,0.0,1.0
2009-04-16,35.76,35.89,34.67,35.72,1791100,2.95087277080676,2.96160021656193,2.86092726409033,2.94757201826671,21705353.288576,0.0,1.0
2009-04-17,35.65,36.03,35.26,35.76,2044900,2.94179570132162,2.97315285045211,2.90961336405611,2.95087277080676,24781015.5434142,0.0,1.0
2009-04-20,34.42,35.01,34.31,35.0,1630400,2.84029756071501,2.88898366068078,2.83122049122986,2.88815847254577,19757918.5984559,0.0,1.0
2009-04-21,35.22,35.39,34.11,34.24,1557900,2.90631261151605,2.92034080981128,2.8147167285296,2.82544417428477,18879331.0749108,0.0,1.0
2009-04-22,35.63,36.45,34.7501,34.9,2440100,2.94014532505159,3.00781075212266,2.86753702105179,2.87990659119563,29570226.4303804,0.0,1.0
2009-04-23,35.36,35.54,34.38,35.33,2247800,2.91786524540624,2.93271863183647,2.83699680817496,2.9153896810012,27239848.7644806,0.0,1.0
2009-04-24,37.35,37.51,35.03,35.39,2609900,3.08207768427384,3.09528069443405,2.89063403695081,2.92034080981128,31627939.0027662,0.0,1.0
2009-04-27,36.79,37.6,36.37,36.83,1587900,3.03586714871311,3.10270738764917,3.00120924704256,3.03916790125316,19242884.5329294,0.0,1.0
2009-04-28,36.5,37.1,36.1207,36.74,990800,3.01193669279773,3.06144798089851,2.98063730683668,3.03174120803804,12006958.8734974,0.0,1.0
2009-04-29,38.24,38.86,36.65,36.72,1670800,3.15551942829,3.20668109266081,3.02431451482292,3.03009083176801,20247503.9219211,0.0,1.0
2009-04-30,38.36,40.32,37.83,37.83,1975300,3.16542168591016,3.32715856037272,3.12168671475447,3.12168671475447,23937571.5208108,0.0,1.0
2009-05-01,37.56,38.79,37.15,38.06,1359300,3.09940663510911,3.20090477571572,3.06557392157358,3.14066604185977,16472607.182827,0.0,1.0
2009-05-04,38.74,38.79,37.46,37.61,1595200,3.19677883504066,3.20090477571572,3.09115475375898,3.10353257578418,19331349.207714,0.0,1.0
2009-05-05,37.03,38.15,36.8,37.8,2705300,3.05567166395342,3.14809273507488,3.03669233684812,3.11921115034943,32784038.9992657,0.0,1.0
2009-05-06,36.07,39.07,35.93,38.07,2202500,2.97645360299216,3.22401004349609,2.96490096910198,3.14149122999478,26690883.0428724,0.0,1.0
2009-05-07,36.05,37.18,35.58,36.45,2551300,2.97480322672214,3.06804948597862,2.93601938437652,3.00781075212266,30917797.9147697,0.0,1.0
2009-05-08,36.62,37.105,35.75,37.105,1664800,3.02183895041788,3.06186057496602,2.95004758267175,3.06186057496602,20174793.2303174,0.0,1.0
2009-05-11,35.48,36.32,35.35,35.41,1054800,2.92776750302639,2.99708330636749,2.91704005727122,2.9219911860813,12782539.5839373,0.0,1.0
2009-05-12,35.46,35.98,34.73,35.68,1316400,2.92611712675637,2.96902690977705,2.86587839290041,2.94427126572665,15952725.7378602,0.0,1.0
2009-05-13,33.35,34.88,33.28,34.74,1651200,2.75200243026861,2.87825621492561,2.74622611332352,2.86670358103543,20009982.3293489,0.0,1.0
2009-05-14,32.97,33.91,32.8,33.22,1667300,2.72064528113811,2.79821296582934,2.70661708284289,2.74127498451344,20205089.3518189,0.0,1.0
2009-05-15,33.59,33.88,32.82,32.91,1745800,2.77180694550892,2.7957374014243,2.70826745911291,2.71569415232803,21156387.5669678,0.0,1.0
2009-05-18,34.31,34.32,33.2299,33.68,1194100,2.83122049122986,2.83204567936488,2.7420919207671,2.77923363872404,14470639.4740041,0.0,1.0
2009-05-19,33.54,34.44,33.39,34.01,2041900,2.76768100483386,2.84194793698503,2.75530318280866,2.80646484717947,24744660.1976123,0.0,1.0
2009-05-20,33.06,34.31,32.9,34.04,1665700,2.72807197435323,2.83122049122986,2.71486896419302,2.80894041158451,20185699.8340579,0.0,1.0
2009-05-21,32.15,33.0,31.84,32.92,1659100,2.65297985406704,2.72312084554315,2.62739902188163,2.71651934046305,20105718.0732938,0.0,1.0
2009-05-22,32.27,32.75,31.54,32.3,1315100,2.6628821116872,2.70249114216782,2.60264337783124,2.66535767609223,15936971.7546794,0.0,1.0
2009-05-26,34.17,34.3,31.78,32.07,1869800,2.81966785733968,2.83039530309485,2.62244789307156,2.64637834898693,22659075.1934451,0.0,1.0
2009-05-27,32.77,34.01,32.61,33.98,1599300,2.70414151843785,2.80646484717947,2.69093850827764,2.80398928277443,19381034.8469765,0.0,1.0
2009-05-28,32.85,33.06,31.73,32.96,1429900,2.71074302351795,2.72807197435323,2.61832195239649,2.7198200930031,17328169.654031,0.0,1.0
2009-05-29,33.22,33.25,32.4,32.84,1840700,2.74127498451344,2.74375054891848,2.67360955744237,2.70991783538294,22306428.3391669,0.0,1.0
2009-06-01,36.17,36.49,34.06,34.07,2323600,2.9847054843423,3.01111150466271,2.81059078785454,2.81141597598955,28158427.1684078,0.0,1.0
2009-06-02,36.0,36.33,35.752,36.0,2030300,2.97067728604707,2.9979084945025,2.95021262029875,2.97067728604707,24604086.1938451,0.0,1.0
2009-06-03,35.31,35.5201,34.57,35.02,1613100,2.91373930473117,2.9310765074478,2.8526753827402,2.88980884881579,19548269.4376651,0.0,1.0
2009-06-04,34.65,35.54,34.24,35.52,1675100,2.85927688782031,2.93271863183647,2.82544417428477,2.93106825556645,20299613.2509037,0.0,1.0
2009-06-05,34.19,35.27,33.96,35.27,1768200,2.82131823360971,2.91043855219112,2.80233890650441,2.91043855219112,21427840.8156217,0.0,1.0
2009-06-08,34.63,34.97,33.94,34.22,1609700,2.85762651155028,2.88568290814073,2.80068853023438,2.82379379801475,19507066.712423,0.0,1.0
2009-06-09,35.62,35.84,34.58,34.88,2509700,2.93932013691658,2.95747427588686,2.85350057087522,2.87825621492561,30413670.4529838,0.0,1.0
2009-06-10,35.87,36.12,35.06,35.66,2418900,2.9599498402919,2.98057954366723,2.89310960135584,2.94262088945663,29313315.3200473,0.0,1.0
2009-06-11,35.74,36.17,35.4,36.0,1685100,2.94922239453673,2.9847054843423,2.92116599794629,2.97067728604707,20420797.73691,0.0,1.0
2009-06-12,34.73,35.46,34.25,35.4,1521400,2.86587839290041,2.92611712675637,2.82626936241978,2.92116599794629,18437007.700988,0.0,1.0
2009-06-15,33.43,34.47,33.04,34.47,1965400,2.75860393534871,2.84442350139007,2.7264215980832,2.84442350139007,23817598.8796647,0.0,1.0
2009-06-16,33.35,34.0,33.18,33.99,1706600,2.75200243026861,2.80563965904446,2.73797423197339,2.80481447090945,20681344.3818234,0.0,1.0
2009-06-17,33.68,34.3,33.38,33.5,1839100,2.77923363872404,2.83039530309485,2.75447799467365,2.7643802522938,22287038.821406,0.0,1.0
2009-06-18,33.73,34.15,33.0,33.62,1774300,2.7833595793991,2.81801748106965,2.72312084554315,2.77428250991396,21501763.3520856,0.0,1.0
2009-06-19,33.33,34.13,33.16,34.13,2497500,2.75035205399858,2.81636710479963,2.73632385570336,2.81636710479963,30265825.3800562,0.0,1.0
2009-06-22,32.17,32.89,31.99,32.81,2304200,2.65463023033707,2.71404377605801,2.63977684390683,2.7074422709779,27923329.2655557,0.0,1.0
2009-06-23,32.34,32.79,32.08,32.62,1513600,2.66865842863229,2.70579189470788,2.64720353712195,2.69176369641265,18342483.8019031,0.0,1.0
2009-06-24,32.94,33.4367,32.4478,32.52,1596100,2.71816971673307,2.75915681139917,2.67755395672773,2.68351181506252,19342255.8114546,0.0,1.0
2009-06-25,33.61,33.7,32.65,32.71,1141400,2.77345732177895,2.78088401499407,2.69423926081769,2.69919038962777,13831997.2327512,0.0,1.0
2009-06-26,33.43,34.03,33.28,33.37,1740900,2.75860393534871,2.8081152234495,2.74622611332352,2.75365280653863,21097007.1688248,0.0,1.0
2009-06-29,33.59,33.72,33.0203,33.37,1119500,2.77180694550892,2.78253439126409,2.72479597745723,2.75365280653863,13566603.2083976,0.0,1.0
2009-06-30,33.17,33.84,33.07,33.37,1917600,2.73714904383837,2.79243664888425,2.72889716248824,2.75365280653863,23238337.0365549,0.0,1.0
2009-07-01,32.96,33.79,32.9,33.56,2108300,2.7198200930031,2.78831070820918,2.71486896419302,2.76933138110388,25549325.1846937,0.0,1.0
2009-07-02,31.9,33.0,31.87,32.85,2208100,2.63235015069171,2.72312084554315,2.62987458628667,2.71074302351795,26758746.3550359,0.0,1.0
2009-07-06,31.44,32.09,31.25,31.81,2347300,2.59439149648111,2.64802872525696,2.57871292191586,2.62492345747659,28445634.4002426,0.0,1.0
2009-07-07,30.56,31.34,30.51,31.3,2561000,2.52177494059996,2.58613961513098,2.51764899992489,2.58283886259093,31035346.8661958,0.0,1.0
2009-07-08,31.14,31.3,30.46,30.78,2406700,2.56963585243072,2.58283886259093,2.51352305924983,2.53992907957025,29165470.2471196,0.0,1.0
2009-07-09,30.64,31.42,30.47,31.2,2537800,2.52837644568006,2.59274112021108,2.51434824738484,2.5745869812408,30754198.8586614,0.0,1.0
2009-07-10,31.73,31.83,30.5,30.63,3785300,2.61832195239649,2.62657383374662,2.51682381178988,2.52755125754505,45871963.4879386,0.0,1.0
2009-07-13,31.53,31.87,29.25,30.27,5866200,2.60181818969623,2.62987458628667,2.41367529491325,2.49784448468458,71089243.1809752,0.0,1.0
2009-07-14,31.65,31.71,31.02,31.45,2120600,2.61172044731638,2.61667157612646,2.55973359481056,2.59521668461612,25698382.1024814,0.0,1.0
2009-07-15,32.29,32.71,31.79,31.87,2119700,2.66453248795722,2.69919038962777,2.62327308120657,2.62987458628667,25687475.4987408,0.0,1.0
2009-07-16,32.84,32.97,31.78,32.19,1829200,2.70991783538294,2.72064528113811,2.62244789307156,2.65628060660709,22167066.1802598,0.0,1.0
2009-07-17,33.09,33.32,32.71,32.84,1524700,2.73054753875827,2.74952686586357,2.69919038962777,2.70991783538294,18476998.58137,0.0,1.0
2009-07-20,34.05,34.13,33.1,33.1,1479000,2.80976559971952,2.81636710479963,2.73137272689328,2.73137272689328,17923185.4803216,0.0,1.0
2009-07-21,34.16,34.52,33.43,34.52,2141500,2.81884266920467,2.84854944206514,2.75860393534871,2.84854944206514,25951657.6782344,0.0,1.0
2009-07-22,34.48,34.75,33.88,34.25,1485000,2.84524868952509,2.86752876917044,2.7957374014243,2.82626936241978,17995896.1719253,0.0,1.0
2009-07-23,35.39,35.42,34.06,34.26,1785400,2.92034080981128,2.92281637421631,2.81059078785454,2.8270945505548,21636278.1315525,0.0,1.0
2009-07-24,35.64,35.71,34.891,35.08,1105900,2.9409705131866,2.94674683013169,2.87916392187412,2.89475997762587,13401792.3074291,0.0,1.0
2009-07-27,35.64,35.75,34.8,35.73,1256100,2.9409705131866,2.95004758267175,2.8716547098455,2.94839720640172,15221983.2872427,0.0,1.0
2009-07-28,35.39,35.95,34.81,35.3,1381900,2.92034080981128,2.96655134537201,2.87247989798052,2.91291411659616,16746484.121201,0.0,1.0
2009-07-29,35.32,35.82,35.03,35.26,1342100,2.91456449286618,2.95582389961684,2.89063403695081,2.90961336405611,16264169.8668963,0.0,1.0
2009-07-30,35.55,36.57,35.44,35.93,1062700,2.93354381997148,3.01771300974282,2.92446675048634,2.96490096910198,12878275.3278822,0.0,1.0
2009-07-31,35.57,36.105,35.44,35.63,1077100,2.93519419624151,2.97934176146471,2.92446675048634,2.94014532505159,13052780.9877312,0.0,1.0
2009-08-03,37.26,37.56,35.63,35.72,2901900,3.07465099105872,3.09940663510911,2.94014532505159,2.94757201826671,35166525.9941482,0.0,1.0
2009-08-04,37.62,37.63,36.96,37.26,1849700,3.10435776391919,3.1051829520542,3.04989534700833,3.07465099105872,22415494.3765726,0.0,1.0
2009-08-05,36.57,37.6,36.13,37.59,2623800,3.01771300974282,3.10270738764917,2.98140473180224,3.10188219951415,31796385.4383149,0.0,1.0
2009-08-06,36.78,37.18,36.28,36.98,1679000,3.03504196057809,3.06804948597862,2.99378255382744,3.05154572327835,20346875.2004462,0.0,1.0
2009-08-07,38.54,38.74,37.41,37.5,1540600,3.18027507234039,3.19677883504066,3.08702881308392,3.09445550629903,18669681.91412,0.0,1.0
2009-08-10,37.81,38.66,37.6,38.53,1071300,3.12003633848444,3.19017732996055,3.10270738764917,3.17944988420538,12982493.9858475,0.0,1.0
2009-08-11,37.39,37.69,37.09,37.62,1021600,3.08537843681389,3.11013408086428,3.0606227927635,3.10435776391919,12380207.0903966,0.0,1.0
2009-08-12,37.68,38.2,37.2,37.2,1001800,3.10930889272927,3.15221867574995,3.06969986224864,3.06969986224864,12140261.8081042,0.0,1.0
2009-08-13,36.97,37.72,36.63,37.72,1157800,3.08125249613883,3.14376099957686,3.05291530791358,3.14376099957686,13891709.9632822,0.37,1.0
2009-08-14,36.81,37.16,36.0,37.0,1487100,3.06791734873871,3.09708798367646,3.00040816502563,3.08375283627635,17842772.4014485,0.0,1.0
2009-08-17,35.49,36.39,35.39,36.37,1237500,2.95790238268777,3.03291258681341,2.9495679155627,3.0312456933884,14847979.8579736,0.0,1.0
2009-08-18,35.93,36.1,35.48,35.56,856100,2.99457403803808,3.00874263215071,2.95706893597526,2.96373650967532,10271802.4698272,0.0,1.0
2009-08-19,36.09,36.29,35.28,35.28,701000,3.0079091854382,3.02457811968834,2.94040000172512,2.94040000172512,8410855.66096118,0.0,1.0
2009-08-20,36.34,36.56,35.79,36.02,738100,3.02874535325088,3.04708118092603,2.98290578406298,3.00207505845065,8855995.09751133,0.0,1.0
2009-08-21,37.17,37.5299,36.39,36.85,1291400,3.09792143038897,3.1279171775721,3.03291258681341,3.07125113558874,15494691.8695653,0.0,1.0
2009-08-24,36.43,37.35,36.36,37.13,824600,3.03624637366344,3.1129234712141,3.03041224667589,3.09458764353894,9893853.89162424,0.0,1.0
2009-08-25,36.56,37.272,36.45,37.272,1602700,3.04708118092603,3.10642258685654,3.03791326708846,3.10642258685654,19229783.6916155,0.0,1.0
2009-08-26,36.56,37.1,36.15,36.37,1118400,3.04708118092603,3.09208730340142,3.01290986571324,3.0312456933884,13418974.2813395,0.0,1.0
2009-08-27,36.77,37.07,35.96,36.56,1020000,3.06458356188868,3.0895869632639,2.99707437817561,3.04708118092603,12238334.9132388,0.0,1.0
2009-08-28,36.64,37.39,36.18,37.36,848000,3.05374875462609,3.11625725806412,3.01541020585076,3.1137569179266,10174615.692575,0.0,1.0
2009-08-31,36.2,36.44,35.682,36.39,965400,3.01707709927578,3.03707982037595,2.97390455956791,3.03291258681341,11583224.0443537,0.0,1.0
2009-09-01,34.91,37.47,34.87,35.97,2452000,2.90956247336236,3.12292483176418,2.90622868651233,2.99790782488811,29419997.2620211,0.0,1.0
2009-09-02,34.6,35.09,34.42,34.76,1393800,2.88372562527464,2.92456451418749,2.86872358444951,2.89706077267475,16723324.707914,0.0,1.0
2009-09-03,36.39,36.48,35.0,35.0,2189700,3.03291258681341,3.04041360722598,2.91706349377492,2.91706349377492,26272825.4505089,0.0,1.0
2009-09-04,37.16,37.392,36.48,36.7025,1523900,3.09708798367646,3.11642394740663,3.04041360722598,3.05895779657926,18284312.32773,0.0,1.0
2009-09-08,37.19,37.44,36.9,37.34,1219600,3.09958832381398,3.12042449162666,3.07541836915128,3.11209002450159,14633209.0786138,0.0,1.0
2009-09-09,37.28,37.56,36.57,37.03,1832400,3.10708934422655,3.13042585217675,3.04791462763854,3.08625317641387,21985808.7206066,0.0,1.0
2009-09-10,37.28,37.41,36.86,37.17,1582900,3.10708934422655,3.11792415148914,3.07208458230125,3.09792143038897,18992216.0138879,0.0,1.0
2009-09-11,37.8,37.91,37.11,37.3,1709400,3.15042857327692,3.15959648711449,3.09292075011393,3.10875623765156,20510009.5104808,0.0,1.0
2009-09-14,38.33,38.3601,37.46,37.52,996900,3.19460124903979,3.19710992364444,3.12209138505167,3.12709206532672,11961172.6225566,0.0,1.0
2009-09-15,38.68,38.73,38.23,38.32,1444100,3.22377188397754,3.22793911754008,3.18626678191472,3.19376780232729,17326842.5962825,0.0,1.0
2009-09-16,39.28,39.2805,38.29,38.47,1114500,3.27377868672797,3.2738203590636,3.19126746218976,3.20626950301489,13372180.6478477,0.0,1.0
2009-09-17,39.19,39.6,38.84,39.47,1358600,3.26627766631541,3.3004489815282,3.23710703137766,3.28961417426561,16300982.1697316,0.0,1.0
2009-09-18,38.98,39.56,38.98,39.41,1770400,3.24877528535276,3.29711519467817,3.24877528535276,3.28461349399056,21241909.9317627,0.0,1.0
2009-09-21,39.08,39.75,38.48,38.76,1241900,3.25710975247783,3.31295068221581,3.2071029497274,3.2304394576776,14900772.6752463,0.0,1.0
2009-09-22,40.13,40.21,39.12,39.55,1556600,3.34462165729108,3.35128923099113,3.26044353932786,3.29628174796566,18676658.9470074,0.0,1.0
2009-09-23,39.65,40.21,39.51,40.14,1374400,3.30461621509073,3.35128923099113,3.29294796111563,3.34545510400358,16490556.3772112,0.0,1.0
2009-09-24,39.03,39.91,38.49,39.65,1228700,3.25294251891529,3.32628582961592,3.20793639643991,3.30461621509073,14742394.223428,0.0,1.0
2009-09-25,38.66,39.49,38.46,39.23,969100,3.22210499055253,3.29128106769062,3.20543605630239,3.26961145316543,11627618.0043331,0.0,1.0
2009-09-28,39.23,39.5,38.67,38.68,961700,3.26961145316543,3.29211451440313,3.22293843726504,3.22377188397754,11538830.0843743,0.0,1.0
2009-09-29,38.81,39.5,38.74,39.21,713800,3.23460669124014,3.29211451440313,3.22877256425259,3.26794455974042,8564434.76575475,0.0,1.0
2009-09-30,38.7,39.04,37.91,38.9,1294700,3.22543877740256,3.2537759656278,3.15959648711449,3.2421077116527,15534286.4825199,0.0,1.0
2009-10-01,37.05,38.88,37.04,38.65,1666300,3.08792006983888,3.24044081822769,3.08708662312638,3.22127154384002,19992879.8685587,0.0,1.0
2009-10-02,36.64,37.14,36.5,37.01,1635100,3.05374875462609,3.09542109025145,3.04208050065099,3.08458628298885,19618530.8006243,0.0,1.0
2009-10-05,37.33,37.48,36.29,36.67,1289400,3.11125657778908,3.12375827847669,3.02457811968834,3.05624909476361,15470695.1344413,0.0,1.0
2009-10-06,37.78,38.39,37.32,37.35,1122000,3.1487616798519,3.19960192931484,3.11042313107657,3.1129234712141,13462168.4045627,0.0,1.0
2009-10-07,37.56,37.81,37.32,37.65,717500,3.13042585217675,3.15126201998942,3.11042313107657,3.13792687258931,8608828.72573415,0.0,1.0
2009-10-08,38.33,38.8,37.65,37.76,1920600,3.19460124903979,3.23377324452763,3.13792687258931,3.14709478642689,23044064.739575,0.0,1.0
2009-10-09,39.39,39.56,38.21,38.44,2281500,3.28294660056555,3.29711519467817,3.18459988848971,3.20376916287737,27374275.5927003,0.0,1.0
2009-10-12,38.44,41.67,38.21,39.78,3975100,3.20376916287737,3.47297245101717,3.18459988848971,3.31545102235333,47694710.8957016,0.0,1.0
2009-10-13,39.02,39.42,38.06,38.42,1346200,3.25210907220279,3.28544694070307,3.1720981878021,3.20210226945236,16152202.4119628,0.0,1.0
2009-10-14,39.38,39.56,38.7,39.37,2144500,3.28211315385304,3.29711519467817,3.22543877740256,3.28127970714053,25730499.2367065,0.0,1.0
2009-10-15,39.51,39.65,39.11,39.14,2208800,3.29294796111563,3.30461621509073,3.25961009261535,3.26211043275287,26501994.270943,0.0,1.0
2009-10-16,38.75,39.48,38.35,39.03,2011100,3.22960601096509,3.29044762097811,3.19626814246481,3.25294251891529,24129917.0039359,0.0,1.0
2009-10-19,38.95,39.12,38.23,39.02,2182100,3.24627494521524,3.26044353932786,3.18626678191472,3.25210907220279,26181637.8570376,0.0,1.0
2009-10-20,38.39,38.79,37.96,38.63,2031900,3.19960192931484,3.23293979781512,3.16376372067703,3.21960465041501,24379483.0492254,0.0,1.0
2009-10-21,37.9,39.0,37.8,38.35,1672200,3.15876304040199,3.25044217877777,3.15042857327692,3.19626814246481,20063670.2371744,0.0,1.0
2009-10-22,38.2,38.37,37.52,37.96,1421600,3.1837664417772,3.19793503588982,3.12709206532672,3.16376372067703,17056879.3261375,0.0,1.0
2009-10-23,37.6,38.33,37.41,38.12,1613000,3.13375963902677,3.19460124903979,3.11792415148914,3.17709886807714,19353366.8775041,0.0,1.0
2009-10-26,37.2,38.28,37.0,37.54,1228900,3.10042177052649,3.19043401547726,3.08375283627635,3.12875895875173,14744793.8969404,0.0,1.0
2009-10-27,36.5,37.7,36.4,37.31,1080300,3.04208050065099,3.14209410615185,3.03374603352592,3.10958968436407,12961836.4772273,0.0,1.0
2009-10-28,35.8,36.72,35.79,36.5,1533300,2.98373923077549,3.06041632832615,2.98290578406298,3.04208050065099,18397096.9828128,0.0,1.0
2009-10-29,36.08,36.3838,35.73,36.04,1629500,3.00707573872569,3.03239584985166,2.97790510378794,3.00374195187566,19551339.9422771,0.0,1.0
2009-10-30,34.5,36.21,34.41,35.9,2794600,2.87539115814957,3.01791054598828,2.867890137737,2.99207369790056,33530637.9887619,0.0,1.0
2009-11-02,35.26,35.52,34.5,34.66,1911800,2.93873310830011,2.96040272282529,2.87539115814957,2.88872630554968,22938479.1050293,0.0,1.0
2009-11-03,35.77,35.88,35.01,35.13,1537100,2.98123889063797,2.99040680447555,2.91789694048743,2.92789830103752,18442690.7795484,0.0,1.0
2009-11-04,35.6,36.21,35.54,35.92,1344100,2.96707029652535,3.01791054598828,2.96206961625031,2.99374059132558,16127005.8400826,0.0,1.0
2009-11-05,36.5,36.76,35.82,35.95,1272200,3.04208050065099,3.06375011517618,2.98540612420051,2.9962409314631,15264323.2123749,0.0,1.0
2009-11-06,36.4,36.47,35.77,36.46,1355700,3.03374603352592,3.03958016051347,2.98123889063797,3.03874671380096,16266186.9038018,0.0,1.0
2009-11-09,37.23,37.23,36.44,36.58,893000,3.10292211066401,3.10292211066401,3.03707982037595,3.04874807435105,10714542.232865,0.0,1.0
2009-11-10,37.13,37.29,36.76,36.95,1098600,3.09458764353894,3.10792279093905,3.06375011517618,3.07958560271381,13181406.6036119,0.0,1.0
2009-11-11,37.24,37.54,36.76,37.44,1106000,3.10375555737652,3.12875895875173,3.06375011517618,3.12042449162666,13270194.5235707,0.0,1.0
2009-11-12,36.76,37.46,36.65,37.27,962900,3.06375011517618,3.12209138505167,3.0545822013386,3.10625589751404,11553228.1254487,0.0,1.0
2009-11-13,36.91,37.19,36.52,36.73,798500,3.07625181586378,3.09958832381398,3.043747394076,3.06124977503865,9580696.49825607,0.0,1.0
2009-11-16,37.43,37.63,37.01,37.02,749200,3.11959104491415,3.1362599791643,3.08458628298885,3.08541972970136,8989176.97744953,0.0,1.0
2009-11-17,37.66,37.68,36.965,37.31,964200,3.13876031930182,3.14042721272683,3.08083577278257,3.10958968436407,11568826.0032793,0.0,1.0
2009-11-18,37.88,37.93,37.2,37.47,1906200,3.15709614697697,3.16126338053951,3.10042177052649,3.12292483176418,22871288.2466822,0.0,1.0
2009-11-19,37.3,37.74,37.04,37.66,1777600,3.10875623765156,3.14542789300187,3.08708662312638,3.13876031930182,21328298.1782091,0.0,1.0
2009-11-20,37.01,37.45,36.7,37.19,818500,3.08458628298885,3.12125793833917,3.05874943490113,3.09958832381398,9820663.84949605,0.0,1.0
2009-11-23,37.68,38.56,37.35,37.58,974200,3.14042721272683,3.21377052342746,3.1129234712141,3.13209274560176,11688809.6788993,0.0,1.0
2009-11-24,37.43,37.87,37.35,37.68,728900,3.11959104491415,3.15626270026447,3.1129234712141,3.14042721272683,8745610.11594095,0.0,1.0
2009-11-25,37.76,38.0,37.39,37.62,532100,3.14709478642689,3.16709750752706,3.11625725806412,3.13542653245179,6384331.37973957,0.0,1.0
2009-11-27,37.02,37.55,36.6,36.64,444500,3.08541972970136,3.12959240546424,3.05041496777606,3.05374875462609,5333274.38130848,0.0,1.0
2009-11-30,37.08,37.2,36.56,36.82,1084300,3.0904204099764,3.10042177052649,3.04708118092603,3.06875079545122,13009829.9474753,0.0,1.0
2009-12-01,37.2,37.67,37.12,37.32,943400,3.10042177052649,3.13959376601432,3.09375419682643,3.11042313107657,11319259.9579897,0.0,1.0
2009-12-02,38.22,38.33,37.17,37.17,1785600,3.18543333520222,3.19460124903979,3.09792143038897,3.09792143038897,21424285.1187051,0.0,1.0
2009-12-03,37.8,38.68,37.79,38.68,1207900,3.15042857327692,3.22377188397754,3.14959512656441,3.22377188397754,14492828.1781384,0.0,1.0
2009-12-04,38.93,39.01,37.94,38.21,1972600,3.24460805179022,3.25127562549028,3.16209682725202,3.18459988848971,23667979.8527989,0.0,1.0
2009-12-07,38.68,39.26,38.59,38.85,1058900,3.22377188397754,3.27211179330296,3.21627086356498,3.23794047809016,12705071.4114006,0.0,1.0
2009-12-08,38.44,38.86,37.73,38.23,919600,3.20376916287737,3.23877392480267,3.14459444628937,3.18626678191472,11033698.8100141,0.0,1.0
2009-12-09,38.67,38.75,37.78,38.29,911900,3.22293843726504,3.22960601096509,3.1487616798519,3.19126746218976,10941311.3797867,0.0,1.0
2009-12-10,38.82,39.2,38.63,38.75,1012700,3.23544013795264,3.26711111302791,3.21960465041501,3.22960601096509,12150746.8300362,0.0,1.0
2009-12-11,39.01,39.2,38.67,39.19,603400,3.25127562549028,3.26711111302791,3.22293843726504,3.26627766631541,7239814.98691009,0.0,1.0
2009-12-14,39.39,39.48,38.99,39.09,815100,3.28294660056555,3.29044762097811,3.24960873206526,3.25794319919034,9779869.39978524,0.0,1.0
2009-12-15,39.33,39.63,38.8,39.28,804200,3.27794592029051,3.30294932166572,3.23377324452763,3.27377868672797,9649087.19335944,0.0,1.0
2009-12-16,39.71,39.9,39.38,39.38,1277200,3.30961689536578,3.32545238290341,3.28211315385304,3.28211315385304,15324315.0501849,0.0,1.0
2009-12-17,39.74,39.95,39.11,39.4,1190700,3.3121172355033,3.32961961646595,3.25961009261535,3.28378004727806,14286456.256072,0.0,1.0
2009-12-18,39.95,39.99,39.46,39.94,1371400,3.32961961646595,3.33295340331598,3.2887807275531,3.32878616975344,16454561.2745252,0.0,1.0
2009-12-21,40.82,40.89,39.95,40.0,1005000,3.40212948045407,3.40796360744162,3.32961961646595,3.33378685002848,12058359.3998088,0.0,1.0
2009-12-22,41.08,41.19,40.86,40.98,634100,3.42379909497925,3.43296700881683,3.40546326730409,3.41546462785418,7608164.87106346,0.0,1.0
2009-12-23,41.51,41.64,40.89,41.04,1019600,3.45963730361706,3.47047211087965,3.40796360744162,3.42046530812922,12233535.566214,0.0,1.0
2009-12-24,41.71,41.8,39.76,39.76,264300,3.4763062378672,3.48380725827976,3.31378412892831,3.31378412892831,3171168.54663629,0.0,1.0
2009-12-28,42.19,42.26,41.76,41.98,1002400,3.51631168006754,3.52214580705509,3.48047347142974,3.49880929910489,12027163.6441476,0.0,1.0
2009-12-29,41.98,42.28,41.82,42.27,1136300,3.49880929910489,3.52381270048011,3.48547415170478,3.5229792537676,13633745.0606993,0.0,1.0
2009-12-30,41.99,42.18,41.75,41.75,824700,3.4996427458174,3.51547823335504,3.47964002471723,3.47964002471723,9895053.72838043,0.0,1.0
2009-12-31,41.64,42.17,41.5,42.05,903600,3.47047211087965,3.51464478664253,3.45880385690455,3.50464342609244,10841724.9290221,0.0,1.0
2010-01-04,42.03,42.37,41.69,42.02,1716000,3.50297653266743,3.53131372089267,3.47463934444219,3.50214308595492,20589198.73639,0.0,1.0
2010-01-05,42.9,42.95,41.75,41.92,1449400,3.57548639665555,3.57965363021808,3.47964002471723,3.49380861882985,17390433.9443611,0.0,1.0
2010-01-06,45.73,46.48,44.01,44.19,5164700,3.81135181629506,3.8738603197331,3.66799898174384,3.68300102256897,61967968.9474554,0.0,1.0
2010-01-07,46.51,46.885,44.68,45.33,3122600,3.87636065987062,3.90761491158964,3.72383991148182,3.77801394779478,37466102.5490975,0.0,1.0
2010-01-08,46.98,47.16,46.0575,46.91,1658100,3.91553265535845,3.93053469618358,3.83864719612967,3.9096985283709,19894493.2545503,0.0,1.0
2010-01-11,46.06,46.98,45.75,46.96,1992500,3.8388555578078,3.91553265535845,3.81301870972008,3.91386576193344,23906747.3672827,0.0,1.0
2010-01-12,46.05,46.28,45.55,45.75,1263700,3.83802211109529,3.85719138548295,3.79634977546993,3.81301870972008,15162337.0880979,0.0,1.0
2010-01-13,46.69,46.93,45.88,46.2,1330500,3.89136270069575,3.91136542179592,3.82385351698267,3.8505238117829,15963828.0412394,0.0,1.0
2010-01-14,46.3,47.28,46.03,46.44,1334800,3.85885827890797,3.94053605673367,3.83635521767028,3.87052653288307,16015421.021756,0.0,1.0
2010-01-15,45.86,46.8,45.42,45.5,1649200,3.82218662355766,3.90053061453332,3.78551496820734,3.7921825419074,19787707.7832484,0.0,1.0
2010-01-19,44.82,46.48,43.35,43.53,4692200,3.73550816545692,3.8738603197331,3.61299149871837,3.6279935395435,56298740.2744108,0.0,1.0
2010-01-20,44.26,44.64,43.11,44.55,1955700,3.68883514955652,3.72050612463179,3.5929887776182,3.71300510421922,23465207.4410011,0.0,1.0
2010-01-21,43.51,44.66,43.46,44.27,1577000,3.62632664611848,3.7221730180568,3.62215941255595,3.68966859626902,18921425.6452722,0.0,1.0
2010-01-22,42.55,43.95,42.35,43.6,1193200,3.5463157617178,3.6629983014688,3.52964682746766,3.63382766653105,14316452.174977,0.0,1.0
2010-01-25,42.64,42.84,42.03,42.8,1058700,3.55381678213036,3.57048571638051,3.50297653266743,3.56715192953048,12702671.7378882,0.0,1.0
2010-01-26,42.15,42.63,42.06,42.53,1140800,3.51297789321751,3.55298333541786,3.50547687280495,3.54464886829278,13687737.7147283,0.0,1.0
2010-01-27,42.25,42.36,41.75,41.91,1089400,3.52131236034259,3.53048027418016,3.47964002471723,3.49297517211734,13071021.6220415,0.0,1.0
2010-01-28,41.49,42.45,41.01,42.45,1491700,3.45797041019204,3.53798129459273,3.4179649679917,3.53798129459273,17897964.8922337,0.0,1.0
2010-01-29,41.48,42.51,41.45,41.62,1430800,3.45713696347954,3.54298197486777,3.45463662334202,3.46880521745464,17167264.3077079,0.0,1.0
2010-02-01,41.53,42.02,41.39,41.59,1421900,3.46130419704207,3.50214308595492,3.44963594306697,3.46630487731712,17060478.8364061,0.0,1.0
2010-02-02,42.95,43.05,41.64,41.73,1987500,3.57965363021808,3.58798809734315,3.47047211087965,3.47797313129221,23846755.5294727,0.0,1.0
2010-02-03,43.02,43.205,42.67,42.76,1193300,3.58548775720563,3.60090652138702,3.55631712226788,3.56381814268045,14317652.0117332,0.0,1.0
2010-02-04,42.14,42.89,42.03,42.78,1559200,3.51214444650501,3.57465294994304,3.50297653266743,3.56548503610546,18707854.7026686,0.0,1.0
2010-02-05,41.99,42.68,41.34,42.33,1934700,3.4996427458174,3.55715056898039,3.44546870950444,3.52797993404264,23213241.7221991,0.0,1.0
2010-02-08,41.21,42.0,41.13,41.97,1574000,3.43463390224184,3.50047619252991,3.42796632854179,3.49797585239239,18885430.5425862,0.0,1.0
2010-02-09,42.34,42.6,41.56,41.78,1363300,3.52881338075515,3.55048299528033,3.46380453717959,3.48214036485475,16357374.497273,0.0,1.0
2010-02-10,41.53,42.6,41.37,42.06,1125700,3.49464206554236,3.58467979754646,3.48117847944829,3.53924019447897,13377713.6894689,0.4,1.0
2010-02-11,42.14,42.17,40.97,41.3,881500,3.545971987526,3.54849640991864,3.44751951421311,3.47528816053213,10475663.6912738,0.0,1.0
2010-02-12,41.83,42.0622,41.44,41.75,1065600,3.51988628946874,3.53942531878776,3.48706879836444,3.5131544964217,12663490.9012153,0.0,1.0
2010-02-16,42.98,43.01,42.01,42.2,1079800,3.61665581451988,3.61918023691252,3.53503282382457,3.55102083231128,12832242.3753118,0.0,1.0
2010-02-17,43.12,43.34,42.59,43.06,808300,3.62843645235219,3.64694888323154,3.58383832341558,3.62338760756691,9605761.72621279,0.0,1.0
2010-02-18,43.64,43.66,43.14,43.21,784900,3.67219310715792,3.67387605541968,3.63011940061395,3.6360097195301,9327678.31115233,0.0,1.0
2010-02-19,43.87,44.08,43.34,43.37,859300,3.69154701216815,3.70921796891662,3.64694888323154,3.64947330562418,10211840.9641651,0.0,1.0
2010-02-22,44.06,44.28,43.77,44.0,842800,3.70753502065486,3.72604745153421,3.68313227085935,3.70248617586958,10015756.5048276,0.0,1.0
2010-02-23,43.93,44.35,43.78,44.08,1139600,3.69659585695342,3.73193777045036,3.68397374499023,3.70921796891662,13542899.9915775,0.0,1.0
2010-02-24,44.18,44.43,43.87,44.23,668300,3.71763271022541,3.7386695634974,3.69154701216815,3.72184008087981,7942014.79850057,0.0,1.0
2010-02-25,44.37,44.43,43.31,43.38,1090400,3.73362071871212,3.7386695634974,3.6444244608389,3.65031477975506,12958211.7855529,0.0,1.0
2010-02-26,44.37,44.64,44.01,44.36,1315400,3.73362071871212,3.75634052024587,3.70332765000046,3.73277924458124,15632090.776519,0.0,1.0
2010-03-01,44.92,45.0,44.19,44.4,1629400,3.77990179591049,3.78663358895753,3.71847418435629,3.73614514110476,19363637.457245,0.0,1.0
2010-03-02,44.82,45.24,44.64,45.0,1164300,3.7714870546017,3.80682896809863,3.75634052024587,3.78663358895753,13836432.4852524,0.0,1.0
2010-03-03,45.02,45.53,44.95,45.04,1160300,3.78831653721929,3.83123171789414,3.78242621830313,3.78999948548104,13788896.8587464,0.0,1.0
2010-03-04,45.09,45.42,44.87,45.24,1138600,3.79420685613544,3.82197550245446,3.77569442525609,3.80682896809863,13531016.084951,0.0,1.0
2010-03-05,45.7,45.78,45.13,45.17,1401300,3.84553677811909,3.85226857116612,3.79757275265896,3.80093864918248,16652918.3557367,0.0,1.0
2010-03-08,45.45,45.81,45.2,45.58,895600,3.8244999248471,3.85479299355876,3.80346307157511,3.83543908854853,10643226.7747076,0.0,1.0
2010-03-09,45.29,45.65,45.08,45.46,1094700,3.81103633875303,3.84132940746469,3.79336538200456,3.82534139897798,13009312.5840469,0.0,1.0
2010-03-10,45.27,45.58,45.1,45.17,912100,3.80935339049127,3.83543908854853,3.79504833026632,3.80093864918248,10839311.2340451,0.0,1.0
2010-03-11,45.22,45.23,44.71,45.05,964100,3.80514601983687,3.80598749396775,3.76223083916202,3.79084095961192,11457274.378624,0.0,1.0
2010-03-12,45.27,45.36,44.86,45.31,751400,3.80935339049127,3.81692665766919,3.77485295112521,3.81271928701479,8929567.43916404,0.0,1.0
2010-03-15,45.88,45.935,45.14,45.31,979200,3.86068331247492,3.86531142019475,3.79841422678984,3.81271928701479,11636721.3686844,0.0,1.0
2010-03-16,46.35,46.38,45.593,45.81,1092200,3.90023259662625,3.90275701901889,3.83653300491868,3.85479299355876,12979602.8174807,0.0,1.0
2010-03-17,47.44,47.47,46.25,46.45,1191600,3.99195327689211,3.99447769928475,3.89181785531746,3.90864733793505,14160863.1361563,0.0,1.0
2010-03-18,47.34,47.655,46.92,46.92,857200,3.98353853558332,4.01004497070602,3.94819662208638,3.94819662208638,10186884.7602494,0.0,1.0
2010-03-19,46.98,47.8,46.57,47.8,2337500,3.95324546687166,4.02224634560377,3.9187450275056,4.02224634560377,27778631.7394809,0.0,1.0
2010-03-22,48.38,48.86,46.97,46.98,1854100,4.07105184519478,4.11144260347699,3.95240399274078,3.95324546687166,22033951.2762231,0.0,1.0
2010-03-23,49.0,49.05,48.13,48.5,1102200,4.12322324130931,4.1274306119637,4.05001499192279,4.08114953476533,13098441.8837458,0.0,1.0
2010-03-24,48.34,48.98,48.32,48.87,1185300,4.06768594867126,4.12154029304755,4.0660030004095,4.11228407760787,14085994.5244093,0.0,1.0
2010-03-25,48.03,48.91,47.96,48.74,1208800,4.041600250614,4.11564997413139,4.03570993169784,4.10134491390644,14365266.3301324,0.0,1.0
2010-03-26,48.28,48.71,48.05,48.07,750800,4.06263710388599,4.0988204915138,4.04328319887576,4.04496614713752,8922437.09518812,0.0,1.0
2010-03-29,48.43,48.79,48.33,48.5,984500,4.07525921584918,4.10555228456084,4.06684447454038,4.08114953476533,11699706.0738049,0.0,1.0
2010-03-30,48.5,49.15,48.32,48.69,761100,4.08114953476533,4.1358453532725,4.0660030004095,4.09713754325204,9044841.33344125,0.0,1.0
2010-03-31,47.99,48.55,47.925,48.4,913500,4.03823435409048,4.08535690541973,4.03276477223976,4.07273479345654,10855948.7033223,0.0,1.0
2010-04-01,48.58,48.78,48.09,48.19,777400,4.08788132781237,4.10471081042996,4.04664909539928,4.05506383670807,9238549.01145345,0.0,1.0
2010-04-05,49.7,49.77,48.71,48.88,851300,4.18212643047087,4.18801674938702,4.0988204915138,4.11312555173875,10116769.711153,0.0,1.0
2010-04-06,50.08,50.105,49.58,49.64,1199100,4.21410244744429,4.21620613277149,4.17202874090031,4.17707758568559,14249992.4358552,0.0,1.0
2010-04-07,51.72,52.64,49.91,49.91,3420100,4.35210420490852,4.42951982494943,4.19979738721934,4.19979738721934,40644149.053347,0.0,1.0
2010-04-08,50.81,51.76,50.58,51.48,703580,4.27553005899849,4.35547010143203,4.25617615398826,4.33190882576741,8361279.02428404,0.0,1.0
2010-04-09,51.15,51.17,50.71,51.09,959100,4.30414017944839,4.30582312771015,4.26711531768969,4.29909133466311,11397854.8454914,0.0,1.0
2010-04-12,51.9,52.05,51.0,51.21,1923800,4.36725073926435,4.37987285122754,4.2915180674852,4.30918902423366,22862259.5680913,0.0,1.0
2010-04-13,53.0,54.95,52.63,54.2,3256900,4.45981289366109,4.62390034918258,4.42867835081855,4.56078978936662,38704695.4918996,0.0,1.0
2010-04-14,53.43,53.43,52.48,52.99,1480200,4.4959962812889,4.4959962812889,4.41605623885535,4.45897141953021,17590558.5885688,0.0,1.0
2010-04-15,55.0,55.17,53.13,53.31,2888000,4.62810771983698,4.64241278006193,4.47075205736252,4.48589859171835,34320722.3373779,0.0,1.0
2010-04-16,54.32,55.22,54.0,54.84,1753400,4.57088747893717,4.64662015071632,4.54396030674903,4.6146441337429,20837241.878933,0.0,1.0
2010-04-19,54.87,54.92,53.65,54.21,1339200,4.61716855613554,4.62137592678994,4.51450871216825,4.5616312634975,15914927.7542301,0.0,1.0
2010-04-20,54.26,55.0,53.85,54.92,2123400,4.5658386341519,4.62810771983698,4.53133819478584,4.62137592678994,25234287.3307438,0.0,1.0
2010-04-21,54.38,54.5,53.41,54.2,1530200,4.57593632372245,4.586034013293,4.49431333302714,4.56078978936662,18184753.9198946,0.0,1.0
2010-04-22,55.71,55.865,53.97,53.97,1779400,4.68785238312942,4.70089523215805,4.54143588435639,4.54143588435639,21146223.4512224,0.0,1.0
2010-04-23,56.2,56.462,55.21,55.69,1007800,4.72908461554251,4.75113123777155,4.64577867658544,4.68616943486766,11976601.0982027,0.0,1.0
2010-04-26,56.1,56.65,55.88,56.18,989000,4.72066987423372,4.76695095143209,4.70215744335437,4.72740166728075,11753183.6536242,0.0,1.0
2010-04-27,54.28,56.21,54.12,55.96,1475500,4.56752158241366,4.72992608967339,4.55405799631958,4.7088892364014,17534704.2274242,0.0,1.0
2010-04-28,54.55,55.13,54.16,54.71,1073500,4.5902413839474,4.63904688353841,4.5574238928431,4.60370497004147,12757373.7635648,0.0,1.0
2010-04-29,56.04,56.18,54.63,55.29,1152200,4.71562102944844,4.72740166728075,4.59697317699444,4.65251046963248,13692637.2150716,0.0,1.0
2010-04-30,54.69,56.49,54.42,56.2,1111700,4.60202202177971,4.75348736533801,4.57930222024597,4.72908461554251,13211338.9966977,0.0,1.0
2010-05-03,56.48,56.61,54.42,54.42,1351200,4.75264589120713,4.76358505490857,4.57930222024597,4.57930222024597,16057534.6337483,0.0,1.0
2010-05-04,54.09,55.71,53.78,55.56,1577100,4.55153357392695,4.68785238312942,4.52544787586968,4.67523027116623,18742109.1406782,0.0,1.0
2010-05-05,53.31,54.3,53.09,53.91,1659200,4.48589859171835,4.56920453067541,4.467386160839,4.53638703957112,19717777.8747152,0.0,1.0
2010-05-06,51.35,53.66,48.0,53.1,2011500,4.32096966206598,4.51535018629913,4.03907582822136,4.46822763496988,23904478.1792367,0.0,1.0
2010-05-07,50.22,51.59,49.37,51.04,1705900,4.2258830852766,4.34116504120708,4.15435778415185,4.29488396400871,20272756.3141735,0.0,1.0
2010-05-10,53.48,53.6527,51.53,51.53,1235000,4.5002036519433,4.51473591018359,4.33611619642181,4.33611619642181,14676624.6837471,0.0,1.0
2010-05-11,54.25,54.59,52.85,52.865,1730800,4.56499716002102,4.59360728047092,4.44719078169789,4.44845299289421,20568665.5891737,0.0,1.0
2010-05-12,55.45,55.55,54.0,54.39,1621100,4.66597405572655,4.67438879703535,4.54396030674903,4.57677779785333,19265001.0322449,0.0,1.0
2010-05-13,54.98,55.71,54.36,54.93,1499400,4.62642477157522,4.68785238312942,4.57425337546069,4.62221740092082,17818729.5957979,0.0,1.0
2010-05-14,53.66,54.86,53.04,54.66,949600,4.51535018629913,4.61632708200466,4.4631787901846,4.59949759938707,11284957.7325395,0.0,1.0
2010-05-17,53.65,54.3,52.47,53.84,937900,4.51450871216825,4.56920453067541,4.41521476472448,4.53049672065496,11145916.0250093,0.0,1.0
2010-05-18,52.57,54.465,52.35,53.99,955200,4.42362950603327,4.58308885383493,4.40511707515392,4.54311883261815,11351507.609648,0.0,1.0
2010-05-19,52.26,53.3899,51.3,52.28,988100,4.39754380797601,4.49262197002408,4.31676229141158,4.39922675623777,11742488.1376603,0.0,1.0
2010-05-20,49.21,52.11,49.09,51.86,2778600,4.14089419805777,4.38492169601281,4.13079650848722,4.36388484274083,33020622.9524371,0.0,1.0
2010-05-21,50.35,50.7,48.39,49.38,1681900,4.23682224897803,4.26627384355881,4.07189331932566,4.15519925828273,19987542.5551371,0.0,1.0
2010-05-24,49.57,50.52,49.44,49.64,875600,4.17118726676943,4.25112730920298,4.160248103068,4.17707758568559,10405548.6421773,0.0,1.0
2010-05-25,49.65,49.67,48.04,48.43,1139000,4.17791905981647,4.17960200807823,4.04244172474488,4.07525921584918,13535769.6476016,0.0,1.0
2010-05-26,49.42,50.81,48.92,48.92,898100,4.15856515480624,4.27553005899849,4.11649144826227,4.11649144826227,10672936.5412739,0.0,1.0
2010-05-27,51.36,51.43,50.16,50.42,776600,4.32181113619686,4.32770145511301,4.22083424049132,4.24271256789419,9229041.88615223,0.0,1.0
2010-05-28,50.44,51.65,49.71,51.2,1018000,4.24439551615595,4.34621388599236,4.18296790460175,4.30834755010279,12097816.9457932,0.0,1.0
2010-06-01,49.67,51.15,49.67,50.21,989200,4.17960200807823,4.30414017944839,4.17960200807823,4.22504161114572,11755560.4349495,0.0,1.0
2010-06-02,51.79,51.79,49.33,49.78,1606000,4.35799452382467,4.35799452382467,4.15099188762833,4.1888582235179,19085554.0421845,0.0,1.0
2010-06-03,51.97,52.87,51.21,52.19,1491400,4.3731410581805,4.44887372995965,4.30918902423366,4.39165348905985,17723658.3427858,0.0,1.0
2010-06-04,49.41,51.26,49.23,50.59,1470500,4.15772368067536,4.31339639488806,4.14257714631953,4.25701762811914,17475284.6942916,0.0,1.0
2010-06-07,48.33,49.99,48.28,49.99,854900,4.06684447454038,4.20652918026637,4.06263710388599,4.20652918026637,10159551.7750084,0.0,1.0
2010-06-08,49.03,49.14,47.75,48.66,1143900,4.12574766370194,4.13500387914162,4.01803897494937,4.0946131208594,13594000.7900715,0.0,1.0
2010-06-09,49.16,50.52,48.84,49.23,981300,4.13668682740338,4.25112730920298,4.10975965521524,4.14257714631953,11661677.5726,0.0,1.0
2010-06-10,51.5,51.53,49.62,49.98,857900,4.33359177402917,4.33611619642181,4.17539463742383,4.20568770613549,10195203.494888,0.0,1.0
2010-06-11,51.71,51.81,50.57,50.57,768800,4.35126273077764,4.35967747208643,4.25533467985738,4.25533467985738,9136347.41446541,0.0,1.0
2010-06-14,52.0,53.07,51.85,52.4,870600,4.37566548057314,4.46570321257724,4.36304336860995,4.40932444580832,10346129.1090447,0.0,1.0
2010-06-15,53.46,53.49,51.86,52.56,815200,4.49852070368154,4.50104512607418,4.36388484274083,4.42278803190239,9687760.68193576,0.0,1.0
2010-06-16,53.68,53.74,52.99,53.22,815800,4.51703313456089,4.52208197934617,4.45897141953021,4.47832532454043,9694891.02591166,0.0,1.0
2010-06-17,54.2,54.26,53.07,53.65,1347700,4.56078978936662,4.5658386341519,4.46570321257724,4.51450871216825,16015940.9605555,0.0,1.0
2010-06-18,54.67,54.98,53.9,54.29,1530200,4.60033907351795,4.62642477157522,4.53554556544024,4.56836305654454,18184753.9198946,0.0,1.0
2010-06-21,54.72,55.85,54.26,55.13,1395100,4.60454644417235,4.69963302096173,4.5658386341519,4.63904688353841,16579238.1346523,0.0,1.0
2010-06-22,52.82,55.11,52.64,54.86,1328700,4.44466635930526,4.63736393527665,4.42951982494943,4.61632708200466,15790146.7346517,0.0,1.0
2010-06-23,53.38,53.61,52.33,52.78,798700,4.49178891063451,4.51114281564473,4.40343412689216,4.44130046278174,9491676.22259824,0.0,1.0
2010-06-24,52.02,53.32,51.86,53.07,804600,4.3773484288349,4.48674006584923,4.36388484274083,4.46570321257724,9561791.27169469,0.0,1.0
2010-06-25,52.25,52.49,51.46,52.12,1402100,4.39670233384513,4.41689771298623,4.33022587750565,4.38576317014369,16662425.4810379,0.0,1.0
2010-06-28,52.18,52.86,51.71,52.33,589200,4.39081201492897,4.44803225582877,4.35126273077764,4.40343412689216,7001997.78434317,0.0,1.0
2010-06-29,50.49,51.48,50.0519,51.02,1171300,4.24860288681034,4.33190882576741,4.21173790513652,4.29320101574696,13919619.8316381,0.0,1.0
2010-06-30,50.19,51.51,50.09,50.19,1414200,4.22335866288396,4.33443324816005,4.21494392157517,4.22335866288396,16806220.7512188,0.0,1.0
2010-07-01,49.82,50.9,48.41,50.35,1296300,4.19222412004142,4.2831033261764,4.07357626758742,4.23682224897803,15405108.1599526,0.0,1.0
2010-07-02,49.22,50.0,48.83,49.98,886200,4.14173567218865,4.20737065439725,4.10891818108436,4.20568770613549,10531518.0524184,0.0,1.0
2010-07-06,48.83,50.4,48.31,50.04,1105200,4.10891818108436,4.24102961963243,4.06516152627862,4.21073655092077,13134093.6036253,0.0,1.0
2010-07-07,50.2075,50.36,48.53,48.75,1838400,4.224831242613,4.23766372310891,4.08367395715797,4.10218638803732,21847373.9421868,0.0,1.0
2010-07-08,51.2,51.38,50.35,50.55,1585500,4.30834755010279,4.32349408445862,4.23682224897803,4.25365173159562,18841933.9563409,0.0,1.0
2010-07-09,52.07,52.18,50.97,51.37,1343900,4.3815557994893,4.39081201492897,4.28899364509256,4.32265261032774,15970782.1153747,0.0,1.0
2010-07-12,52.62,52.73,51.85,52.12,1430900,4.42783687668767,4.43709309212734,4.36304336860995,4.38576317014369,17004681.9918816,0.0,1.0
2010-07-13,50.44,52.84,50.25,51.48,3903300,4.24439551615595,4.44634930756702,4.22840750766924,4.33190882576741,46386452.7352794,0.0,1.0
2010-07-14,50.8,51.01,49.62,50.67,1831500,4.27468858486761,4.29235954161607,4.17539463742383,4.26374942116617,21765374.9864638,0.0,1.0
2010-07-15,49.78,50.95,49.34,50.87,2010400,4.1888582235179,4.2873106968308,4.15183336175921,4.28057890378376,23891405.8819476,0.0,1.0
2010-07-16,47.66,49.8,47.5439,49.8,2359600,4.01046570777146,4.19054117177966,4.00069619311195,4.19054117177966,28041266.0759269,0.0,1.0
2010-07-19,47.69,48.29,47.36,47.84,1497500,4.0129901301641,4.06347857801686,3.98522148384508,4.02561224212729,17796150.1732075,0.0,1.0
2010-07-20,48.25,48.35,47.05,47.22,1225700,4.06011268149335,4.06852742280214,3.95913578578781,3.97344084601276,14566104.3521205,0.0,1.0
2010-07-21,47.49,49.05,47.29,48.41,1325200,3.99616064754651,4.1274306119637,3.97933116492892,4.07357626758742,15748553.0614589,0.0,1.0
2010-07-22,48.87,49.4,48.15,48.15,1292300,4.11228407760787,4.15688220654448,4.05169794018455,4.05169794018455,15357572.5334465,0.0,1.0
2010-07-23,49.36,49.44,48.39,48.75,1137900,4.15351631002097,4.160248103068,4.07189331932566,4.10218638803732,13522697.3503124,0.0,1.0
2010-07-26,49.95,49.97,48.88,49.29,817400,4.20316328374285,4.20484623200461,4.11312555173875,4.14762599110481,9713905.2765141,0.0,1.0
2010-07-27,49.13,50.0,48.7,50.0,973400,4.13416240501074,4.20737065439725,4.09797901738292,4.20737065439725,11567794.7102506,0.0,1.0
2010-07-28,48.88,49.39,48.47,49.19,926700,4.11312555173875,4.1560407324136,4.07862511237269,4.13921124979602,11012816.2707923,0.0,1.0
2010-07-29,48.97,49.37,48.19,49.13,1110200,4.12069881891667,4.15435778415185,4.05506383670807,4.13416240501074,13193513.1367579,0.0,1.0
2010-07-30,49.08,49.25,48.21,48.36,850600,4.12995503435634,4.14426009458129,4.05674678496983,4.06936889693302,10108450.9765144,0.0,1.0
2010-08-02,50.01,50.1,49.12,49.88,1136800,4.20821212852813,4.21578539570605,4.13332093087986,4.1972729648267,13509625.0530233,0.0,1.0
2010-08-03,50.14,50.33,49.66,49.92,1003900,4.21915129222956,4.23513930071627,4.17876053394735,4.20063886135022,11930253.8623593,0.0,1.0
2010-08-04,51.11,51.2,50.39,50.44,1164100,4.30077428292487,4.30834755010279,4.24018814550155,4.24439551615595,13834055.7039272,0.0,1.0
2010-08-05,51.22,51.24,50.402,50.91,506400,4.31003049836454,4.3117134466263,4.24119791445861,4.28394480030728,6018010.31566765,0.0,1.0
2010-08-06,51.16,51.22,50.0,50.55,953500,4.30498165357927,4.31003049836454,4.20737065439725,4.25365173159562,11331304.9683829,0.0,1.0
2010-08-09,51.37,51.57,50.91,51.35,610800,4.32265261032774,4.33948209294532,4.28394480030728,4.32096966206598,7258690.1674759,0.0,1.0
2010-08-10,50.66,51.32,49.91,51.0,623600,4.26290794703529,4.31844523967334,4.19979738721934,4.2915180674852,7410804.17229532,0.0,1.0
2010-08-11,48.44,49.64,48.35,49.54,1168400,4.07610068998006,4.17707758568559,4.06852742280214,4.1686628443768,13885156.5024212,0.0,1.0
2010-08-12,48.46,48.68,47.8,47.81,638400,4.07778363824182,4.09629606912116,4.02224634560377,4.02308781973465,7586685.99036774,0.0,1.0
2010-08-13,48.16,48.55,47.92,48.22,534500,4.05253941431543,4.08535690541973,4.03234403517433,4.05758825910071,6351948.09187275,0.0,1.0
2010-08-16,48.13,48.48,47.5,48.0,511400,4.05001499192279,4.07946658650357,3.99700212167739,4.03907582822136,6077429.84880023,0.0,1.0
2010-08-17,49.93,50.31,48.59,48.81,1107800,4.20148033548109,4.23345635245451,4.08872280194325,4.1072352328226,13164991.7608543,0.0,1.0
2010-08-18,49.64,49.95,48.75,49.22,772200,4.21241949918253,4.23872590620804,4.13689465320605,4.17677856063183,9099760.36513903,0.42,1.0
2010-08-19,47.82,49.48,47.53,49.21,1325300,4.0579754321295,4.19884199878226,4.03336621265402,4.17592996685681,15617602.191037,0.0,1.0
2010-08-20,48.01,48.08,46.95,47.63,1245000,4.07409871385482,4.08003887027993,3.98414777370306,4.04185215040419,14671330.8140353,0.0,1.0
2010-08-23,47.51,48.67,47.41,48.38,1011500,4.03166902510399,4.13010590300591,4.02318308735382,4.10549668353043,11919719.7738126,0.0,1.0
2010-08-24,46.27,47.0,45.76,47.0,1522400,3.92644339700193,3.98839074257814,3.88316511447608,3.98839074257814,17940268.2982228,0.0,1.0
2010-08-25,45.9,46.16,45.45,45.82,2058300,3.89504542732631,3.91710886547674,3.85685870745056,3.88825667712618,24255421.8590594,0.0,1.0
2010-08-26,45.49,46.33,45.46,46.07,1742400,3.86025308255063,3.93153495965202,3.85770730122558,3.90947152150159,20532792.6187753,0.0,1.0
2010-08-27,45.96,46.0,44.72,45.71,1595300,3.90013698997641,3.90353136507648,3.79491136187435,3.87892214560099,18799336.5844423,0.0,1.0
2010-08-30,45.09,46.06,45.09,45.69,821300,3.82630933154996,3.90862292772658,3.82630933154996,3.87722495805096,9678364.65668052,0.0,1.0
2010-08-31,45.27,45.76,44.64,45.0,1977200,3.84158401950026,3.88316511447608,3.78812261167421,3.81867198757481,23299723.1208921,0.0,1.0
2010-09-01,47.18,47.36,45.71,46.23,1334700,4.00366543052844,4.01894011847874,3.87892214560099,3.92304902190186,15728373.6847333,0.0,1.0
2010-09-02,48.97,49.07,47.05,47.05,1648700,4.15556371625641,4.16404965400658,3.99263371145322,3.99263371145322,19428612.9422491,0.0,1.0
2010-09-03,49.36,49.91,48.48,49.72,1247600,4.18865887348206,4.23533153110798,4.1139826212806,4.21920824938266,14701969.7378237,0.0,1.0
2010-09-07,48.78,49.24,48.67,48.8619,1030400,4.1394404345311,4.17847574818186,4.13010590300591,4.14639041754848,12142441.181351,0.0,1.0
2010-09-08,49.7,49.99,48.95,49.0,1257800,4.21751106183263,4.24212028130811,4.15386652870638,4.15810949758146,14822168.5926857,0.0,1.0
2010-09-09,50.32,50.5209,49.93,50.19,1093900,4.27012387588366,4.28717212482374,4.23702871865801,4.25909215680844,12890737.9738741,0.0,1.0
2010-09-10,50.92,51.11,50.321,50.49,797000,4.32103950238466,4.33716278410997,4.27020873526116,4.28454997005894,9392008.56127403,0.0,1.0
2010-09-13,51.62,51.95,51.17,51.4,1183900,4.38044106663582,4.40844466121137,4.34225434676007,4.36177200358545,13951316.1050092,0.0,1.0
2010-09-14,51.63,51.955,51.151,51.39,920700,4.38128966041084,4.40886895809888,4.34064201858754,4.36092340981044,10849714.2815119,0.0,1.0
2010-09-15,51.69,51.77,50.84,51.25,1063100,4.38638122306094,4.39316997326107,4.31425075218452,4.3490430969602,12527784.5689968,0.0,1.0
2010-09-16,51.17,51.81,50.9,51.67,925300,4.34225434676007,4.39656434836114,4.31934231483462,4.3846840355109,10903921.6082144,0.0,1.0
2010-09-17,51.54,51.7925,50.94,51.48,5040200,4.37365231643569,4.39507930925486,4.32273668993469,4.36856075378559,59394732.1838562,0.0,1.0
2010-09-20,52.21,52.29,51.405,51.57,1135600,4.4305080993618,4.43729684956193,4.36219630047296,4.37619809776074,13382139.1746334,0.0,1.0
2010-09-21,52.0,52.4,51.81,52.11,816400,4.41268763008645,4.44663138108712,4.39656434836114,4.42202216161163,9620622.06954094,0.0,1.0
2010-09-22,52.18,53.34,51.84,52.1,1443000,4.42796231803675,4.52639919593868,4.39911012968619,4.42117356783662,17004602.7025325,0.0,1.0
2010-09-23,51.94,52.62,51.64,51.8,790000,4.40759606743635,4.46530044413748,4.38213825418585,4.39571575458612,9309519.15107465,0.0,1.0
2010-09-24,53.41,53.7,52.45,52.73,978500,4.53233935236379,4.55694857183928,4.4508743499622,4.47463497566266,11530841.1257298,0.0,1.0
2010-09-27,52.86,53.38,52.72,53.36,732000,4.48566669473788,4.52979357103875,4.47378638188765,4.52809638348871,8626035.46656537,0.0,1.0
2010-09-28,53.8,53.96,52.0,53.19,1168200,4.56543450958944,4.57901200998971,4.41268763008645,4.51367028931343,13766304.1421334,0.0,1.0
2010-09-29,53.65,53.93,53.21,53.5,730500,4.55270560296419,4.57646622866466,4.51536747686346,4.53997669633894,8608359.16437979,0.0,1.0
2010-09-30,53.19,54.58,52.76,54.18,978500,4.51367028931343,4.63162482404074,4.47718075698771,4.59768107304008,11530841.1257298,0.0,1.0
2010-10-01,53.38,53.87,52.9,53.6,854200,4.52979357103875,4.57137466601456,4.48906106983795,4.54846263408911,10066064.8846177,0.0,1.0
2010-10-04,52.64,53.8,52.16,53.35,691200,4.46699763168751,4.56543450958944,4.42626513048672,4.5272477897137,8145240.04711747,0.0,1.0
2010-10-05,53.99,54.41,53.4,53.46,955600,4.58155779131476,4.61719872986546,4.53149075858878,4.53658232123888,11260982.9123632,0.0,1.0
2010-10-06,53.96,54.38,53.54,53.93,669200,4.57901200998971,4.61465294854041,4.54337107143901,4.57646622866466,7885987.61506222,0.0,1.0
2010-10-07,53.69,54.24,53.21,54.09,741800,4.55609997806426,4.60277263569018,4.51536747686346,4.59004372906493,8741520.64084452,0.0,1.0
2010-10-08,54.52,54.767,53.43,53.85,788200,4.62653326139064,4.64749352763355,4.53403653991383,4.56967747846453,9288307.58845194,0.0,1.0
2010-10-11,54.75,54.92,54.08,54.51,906700,4.64605091821602,4.66047701239131,4.58919513528991,4.62568466761562,10684735.4611131,0.0,1.0
2010-10-12,52.04,53.75,51.47,53.54,3417000,4.41608200518652,4.56119154071436,4.36771216001057,4.54337107143901,40266616.3787621,0.0,1.0
2010-10-13,52.75,53.06,52.05,52.36,1659600,4.4763321632127,4.50263857023821,4.41693059896153,4.44323700598705,19557060.738131,0.0,1.0
2010-10-14,52.71,53.12,52.34,52.82,1200700,4.47293778811263,4.50773013288831,4.44153981843702,4.48227231963781,14149290.6894878,0.0,1.0
2010-10-15,52.1,53.28,51.67,53.28,1852900,4.42117356783662,4.52130763328858,4.3846840355109,4.52130763328858,21834946.87978,0.0,1.0
2010-10-18,51.89,52.3797,51.7,52.02,669400,4.40335309856127,4.44490873572383,4.38722981683595,4.41438481763648,7888344.45535363,0.0,1.0
2010-10-19,51.67,52.21,51.17,51.46,1274200,4.3846840355109,4.4305080993618,4.34225434676007,4.36686356623555,15015429.4965814,0.0,1.0
2010-10-20,52.4,52.59,51.821,51.87,668000,4.44663138108712,4.46275466281243,4.39749780151365,4.40165591101123,7871846.57331374,0.0,1.0
2010-10-21,52.9,53.12,52.16,52.55,814300,4.48906106983795,4.50773013288831,4.42626513048672,4.45936028771237,9595875.24648111,0.0,1.0
2010-10-22,52.9,53.69,52.4,53.67,497100,4.48906106983795,4.55609997806426,4.44663138108712,4.55440279051423,5857926.54430279,0.0,1.0
2010-10-25,52.62,53.57,52.58,53.27,752700,4.46530044413748,4.54591685276406,4.46190606903741,4.52045903951356,8869968.43672644,0.0,1.0
2010-10-26,52.5,53.09,51.83,52.34,596500,4.45511731883728,4.50518435156326,4.39826153591117,4.44153981843702,7029276.16913421,0.0,1.0
2010-10-27,51.31,52.27,50.85,51.99,1195300,4.3541346596103,4.4355996620119,4.31509934595954,4.41183903631143,14085656.0016197,0.0,1.0
2010-10-28,51.36,51.92,50.9,51.58,767200,4.35837762848539,4.40589887988632,4.31934231483462,4.37704669153575,9040839.35785375,0.0,1.0
2010-10-29,51.48,51.7,50.73,51.29,521800,4.36856075378559,4.38722981683595,4.30491622065934,4.35243747206027,6148996.32029208,0.0,1.0
2010-11-01,51.76,52.45,51.53,51.68,839500,4.39232137948605,4.4508743499622,4.37280372266067,4.38553262928592,9892837.12319895,0.0,1.0
2010-11-02,53.1,53.13,51.87,52.17,762400,4.50603294533828,4.50857872666333,4.40165591101123,4.42711372426173,8984275.19085988,0.0,1.0
2010-11-03,53.22,53.34,52.23,53.12,877400,4.51621607063848,4.52639919593868,4.43220528691183,4.50773013288831,10339458.3584214,0.0,1.0
2010-11-04,53.75,53.99,53.14,53.9,1082300,4.56119154071436,4.58155779131476,4.50942732043835,4.57392044733961,12754041.2369723,0.0,1.0
2010-11-05,53.74,54.0,53.48,53.93,505900,4.56034294693934,4.58240638508978,4.53827950878891,4.57646622866466,5961627.51712489,0.0,1.0
2010-11-08,53.18,53.77,53.01,53.61,723600,4.51282169553841,4.56288872826439,4.49839560136313,4.54931122786413,8527048.1743261,0.0,1.0
2010-11-09,53.0,53.35,52.65,53.17,679300,4.49754700758811,4.5272477897137,4.46784622546253,4.5119731017634,8005008.04977849,0.0,1.0
2010-11-10,53.44,53.6,52.65,52.99,507000,4.53488513368884,4.54846263408911,4.46784622546253,4.4966984138131,5974590.13872766,0.0,1.0
2010-11-11,53.36,53.45,52.5,52.91,547000,4.52809638348871,4.53573372746386,4.45511731883728,4.48990966361296,6445958.19700991,0.0,1.0
2010-11-12,52.33,53.15,51.87,53.07,739300,4.440691224662,4.51027591421336,4.40165591101123,4.50348716401323,8712060.13720188,0.0,1.0
2010-11-15,52.64,53.36,51.93,52.64,738500,4.46699763168751,4.52809638348871,4.40674747366133,4.46699763168751,8702632.77603624,0.0,1.0
2010-11-16,51.22,52.53,50.94,52.24,1149300,4.34649731563515,4.45766310016233,4.32273668993469,4.43305388068685,13543582.7345951,0.0,1.0
2010-11-17,51.55,51.68,50.9,51.12,856500,4.3745009102107,4.38553262928592,4.31934231483462,4.33801137788499,10093168.5479689,0.0,1.0
2010-11-18,52.03,52.95,52.0,52.09,1046600,4.4152334114115,4.49330403871303,4.41268763008645,4.4203249740616,12333345.2449553,0.0,1.0
2010-11-19,52.47,52.57,51.6,52.1,840000,4.45257153751223,4.4610574752624,4.37874387908579,4.42117356783662,9898729.22392747,0.0,1.0
2010-11-22,52.87,52.99,51.84,52.05,749200,4.5221562270636,4.53242024724986,4.43405672046485,4.45201875579081,8759140.99626769,0.42,1.0
2010-11-23,52.65,52.68,51.88,52.28,844400,4.50333885672212,4.50590486176868,4.43747806052694,4.47169146114781,9872155.17518478,0.0,1.0
2010-11-24,53.99,54.27,52.92,52.92,967900,4.61795374880203,4.64190312923664,4.52643290214121,4.52643290214121,11316033.8631707,0.0,1.0
2010-11-26,54.02,54.22,53.314,53.46,456200,4.6205197538486,4.63762645415903,4.56013310175276,4.57262099297938,5333582.65149136,0.0,1.0
2010-11-29,53.98,54.18,53.0,53.5,716800,4.61709841378651,4.63420511409695,4.53327558226538,4.57604233304147,8380342.05302281,0.0,1.0
2010-11-30,53.52,54.12,53.11,53.24,1019900,4.57775300307251,4.62907310400382,4.54268426743612,4.5538036226379,11923982.784428,0.0,1.0
2010-12-01,54.94,55.62,54.25,54.33,1180000,4.6992105752766,4.75737335633208,4.6401924592056,4.64703513932977,13795763.9823757,0.0,1.0
2010-12-02,56.92,56.92,54.74,54.74,1052500,4.86856690834991,4.86856690834991,4.68210387496617,4.68210387496617,12305119.9927546,0.0,1.0
2010-12-03,57.78,57.99,56.51,56.78,1350400,4.94212571968478,4.96008775501074,4.83349817271352,4.85659221813261,15787965.8320341,0.0,1.0
2010-12-06,57.86,58.25,57.23,57.89,983000,4.94896839980896,4.98232646541431,4.89508229383109,4.95153440485552,11492572.8768435,0.0,1.0
2010-12-07,58.56,59.17,58.36,58.61,1272300,5.00884185089548,5.06101728684231,4.99173515058505,5.01311852597309,14874873.3176073,0.0,1.0
2010-12-08,58.52,58.73,58.19,58.45,571900,5.0054205108334,5.02338254615935,4.97719445532118,4.99943316572474,6686269.0012887,0.0,1.0
2010-12-09,58.27,58.72,58.03,58.53,715700,4.98403713544535,5.02252721114383,4.96350909507283,5.00627584584892,8367481.59507314,0.0,1.0
2010-12-10,59.17,59.35,58.22,58.42,636800,5.06101728684231,5.0764133171217,4.97976046036774,4.99686716067818,7445036.02031937,0.0,1.0
2010-12-13,58.88,59.355,58.51,59.32,847600,5.03621257139218,5.07684098462946,5.00456517581787,5.07384731207514,9909567.41649293,0.0,1.0
2010-12-14,58.99,59.4,58.59,59.0,643000,5.04562125656292,5.08068999219931,5.01140785594205,5.04647659157844,7517522.23785388,0.0,1.0
2010-12-15,59.14,59.99,58.92,59.07,729900,5.05845128179575,5.1311547581151,5.03963391145427,5.05246393668709,8533498.41587799,0.0,1.0
2010-12-16,59.18,59.51,58.79,59.07,962000,5.06187262185783,5.09009867737005,5.02851455625248,5.05246393668709,11247055.0432588,0.0,1.0
2010-12-17,59.54,59.94,59.2501,59.53,1537900,5.09266468241662,5.12687808303749,5.06786852031664,5.09180934740109,17980089.3461827,0.0,1.0
2010-12-20,59.59,59.93,59.39,59.9,585300,5.09694135749423,5.12602274802197,5.07983465718379,5.1234567429754,6842932.76176652,0.0,1.0
2010-12-21,59.87,60.05,59.56,59.88,699600,5.12089073792883,5.13628676820823,5.09437535244766,5.12174607294436,8179251.25599157,0.0,1.0
2010-12-22,59.6,60.15,59.46,59.9,67000,5.09779669250975,5.14484011836344,5.08582200229244,5.1234567429754,783318.802389129,0.0,1.0
2010-12-23,59.47,59.77,59.21,59.4,287200,5.08667733730796,5.11233738777362,5.0644386269044,5.08068999219931,3357748.65740535,0.0,1.0
2010-12-27,59.73,59.93,58.5,59.12,523200,5.10891604771153,5.12602274802197,5.00370984080235,5.0567406117647,6116901.45388049,0.0,1.0
2010-12-28,59.66,59.845,59.42,59.69,432800,5.10292870260288,5.11875240039003,5.08240066223035,5.10549470764944,5060005.6369256,0.0,1.0
2010-12-29,59.98,60.25,59.51,59.62,426000,5.13029942309957,5.15339346851866,5.09009867737005,5.09950736254079,4980504.62414581,0.0,1.0
2010-12-30,60.11,60.39,59.63,59.92,557700,5.14141877830136,5.16536815873597,5.10036269755631,5.12516741300644,6520252.18048384,0.0,1.0
2010-12-31,59.91,60.34,59.51,60.01,506000,5.12431207799092,5.16109148365836,5.09009867737005,5.13286542814614,5915810.65684925,0.0,1.0
2011-01-03,60.85,61.53,60.5,60.55,948900,5.20471356944997,5.26287635050545,5.17477684390671,5.17905351898431,11093898.6804037,0.0,1.0
2011-01-04,59.82,60.79,59.21,60.75,1519900,5.11661406285123,5.19958155935684,5.0644386269044,5.19616021929475,17769645.4888244,0.0,1.0
2011-01-05,60.08,60.9,59.49,59.6,810600,5.13885277325479,5.20899024452758,5.08838800733901,5.09779669250975,9476988.37636759,0.0,1.0
2011-01-06,59.37,60.07,59.23,60.0,783200,5.07812398715275,5.13799743823927,5.06614929693544,5.13201009313062,9156646.06016665,0.0,1.0
2011-01-07,59.28,59.87,58.85,59.6,696500,5.07042597201305,5.12089073792883,5.03364656634561,5.09779669250975,8143008.14722431,0.0,1.0
2011-01-10,59.22,59.345,58.42,58.9,479000,5.06529396191992,5.07598564961394,4.99686716067818,5.03792324142322,5600144.87081183,0.0,1.0
2011-01-11,59.4,59.99,58.9,59.44,953500,5.08068999219931,5.1311547581151,5.03792324142322,5.0841113322614,11147678.7772841,0.0,1.0
2011-01-12,58.78,60.0,58.43,59.92,1135000,5.02765922123696,5.13201009313062,4.9977224956937,5.12516741300644,13269654.33898,0.0,1.0
2011-01-13,58.81,59.0,58.34,58.78,1431900,5.03022522628353,5.04647659157844,4.990024480554,5.02765922123696,16740808.8528507,0.0,1.0
2011-01-14,59.89,59.93,58.63,58.63,835800,5.12260140795988,5.12602274802197,5.01482919600414,5.01482919600414,9771609.77666917,0.0,1.0
2011-01-18,60.95,61.18,58.27,58.92,2099300,5.21326691960519,5.23293962496219,4.98403713544535,5.03963391145427,24543599.4306791,0.0,1.0
2011-01-19,59.76,60.12,58.8001,59.54,1382800,5.11148205275809,5.14227411331688,5.02937844461816,5.09266468241662,16166764.7752789,0.0,1.0
2011-01-20,59.88,60.22,59.55,59.84,955000,5.12174607294436,5.1508274634721,5.09352001743214,5.11832473288227,11165215.7653973,0.0,1.0
2011-01-21,59.51,60.36,59.18,60.14,787600,5.09009867737005,5.1628021536894,5.06187262185783,5.14398478334792,9208087.89196535,0.0,1.0
2011-01-24,60.0,60.1,59.3,59.47,563300,5.13201009313062,5.14056344328583,5.07213664204409,5.08667733730796,6585723.60277308,0.0,1.0
2011-01-25,59.24,59.66,58.47,59.34,936300,5.06700463195096,5.10292870260288,5.00114383575579,5.07555798210618,10946587.9802529,0.0,1.0
2011-01-26,59.47,59.78,58.86,59.22,691800,5.08667733730796,5.11319272278914,5.03450190136114,5.06529396191992,8088058.91780299,0.0,1.0
2011-01-27,60.01,60.07,59.05,59.3,817700,5.13286542814614,5.13799743823927,5.05075326665605,5.07213664204409,9559996.78677002,0.0,1.0
2011-01-28,57.76,60.29,57.61,60.25,1331100,4.94041504965374,5.15681480858075,4.92758502442091,5.15339346851866,15562323.2516443,0.0,1.0
2011-01-31,58.06,58.39,57.68,57.83,1154300,4.96607510011939,4.99430115563161,4.93357236952957,4.94640239476239,13495296.9193697,0.0,1.0
2011-02-01,59.48,59.7,58.16,58.39,903800,5.08753267232349,5.10635004266496,4.97462845027461,4.99430115563161,10566619.9044671,0.0,1.0
2011-02-02,58.95,59.77,58.82,59.25,654200,5.04219991650083,5.11233738777362,5.03108056129905,5.06785996696648,7648465.08243237,0.0,1.0
2011-02-03,60.39,60.5367,58.74,58.74,916600,5.16536815873597,5.17791592341367,5.02423788117487,5.02423788117487,10716268.8696996,0.0,1.0
2011-02-04,61.58,61.82,60.37,60.5,944000,5.26715302558306,5.28768106595558,5.16365748870492,5.17477684390671,11036611.1859006,0.0,1.0
2011-02-07,61.98,62.17,61.43,61.73,915200,5.30136642620393,5.31761779149884,5.25432300035023,5.27998305081588,10699901.0141273,0.0,1.0
2011-02-08,62.54,62.57,62.08,62.14,681600,5.34926518707315,5.35183119211971,5.30991977635915,5.31505178645228,7968807.39863329,0.0,1.0
2011-02-09,62.675,62.92,62.18,62.47,511400,5.36081220978269,5.38176791766297,5.31847312651436,5.34327784196449,5978943.81405673,0.0,1.0
2011-02-10,63.41,63.495,62.39,62.39,654400,5.42367933342354,5.43094968105548,5.33643516184032,5.33643516184032,7650803.34751412,0.0,1.0
2011-02-11,63.36,63.36,62.28,62.67,540800,5.46216940912202,5.46216940912202,5.36906424873926,5.40268555665526,6273164.64091649,0.5,1.0
2011-02-14,63.09,63.44,62.81,63.4,1018000,5.43889311902633,5.46906608766889,5.41475474411228,5.46561774839546,11808582.8484708,0.0,1.0
2011-02-15,62.85,63.1,62.67,62.89,353200,5.41820308338572,5.43975520384469,5.40268555665526,5.42165142265915,4097044.6582317,0.0,1.0
2011-02-16,63.16,63.56,62.76,63.07,790500,5.44492771275484,5.4794111054892,5.41044432002049,5.43716894938961,9169631.37693138,0.0,1.0
2011-02-17,63.09,63.37,62.81,62.98,664400,5.43889311902633,5.46303149394038,5.41475474411228,5.42941018602438,7706898.27556383,0.0,1.0
2011-02-18,63.7,63.74,62.73,63.15,844500,5.49148029294622,5.49492863221966,5.40785806556541,5.44406562793648,9796019.85808798,0.0,1.0
2011-02-22,62.18,63.73,62.03,62.99,862800,5.36044340055567,5.4940665474013,5.34751212828029,5.43027227084274,10008295.9544799,0.0,1.0
2011-02-23,60.96,62.33,60.31,62.23,959000,5.25526905271588,5.37337467283105,5.19923353952256,5.36475382464746,11124195.4338737,0.0,1.0
2011-02-24,60.85,61.55,60.05,60.9,728800,5.24578611971394,5.30613205699906,5.17681933424522,5.25009654380573,8453924.53827651,0.0,1.0
2011-02-25,61.51,61.56,60.96,61.24,479200,5.30268371772562,5.30699414181742,5.25526905271588,5.27940742762993,5558617.78093045,0.0,1.0
2011-02-28,62.13,62.263,61.51,61.71,667000,5.35613297646388,5.36759870454805,5.30268371772562,5.3199254140928,7737057.72095284,0.0,1.0
2011-03-01,60.57,62.41,60.05,62.16,1286500,5.22164774479989,5.38027135137792,5.17681933424522,5.35871923091895,14923125.5742216,0.0,1.0
2011-03-02,60.59,61.15,60.13,60.53,727100,5.2233719144366,5.2716486642647,5.18371601279209,5.21819940552645,8434204.90090678,0.0,1.0
2011-03-03,62.35,62.82,61.32,61.35,834300,5.37509884246777,5.41561682893064,5.2863041061768,5.28889036063188,9677702.03386951,0.0,1.0
2011-03-04,61.85,62.49,61.25,62.13,603500,5.33199460154983,5.3871680299248,5.28026951244829,5.35613297646388,7000471.26625943,0.0,1.0
2011-03-07,61.26,62.4199,60.55,62.3,590100,5.28113159726665,5.3811248153481,5.21992357516317,5.37078841837598,6845034.1246391,0.0,1.0
2011-03-08,62.44,62.68,61.03,61.33,615800,5.382857605833,5.40354764147362,5.2613036464444,5.28716619099516,7143148.64252289,0.0,1.0
2011-03-09,62.77,62.84,61.53,62.13,512700,5.41130640483885,5.41734099856736,5.30440788736234,5.35613297646388,5947210.63498129,0.0,1.0
2011-03-10,61.59,62.2,61.3,61.86,843300,5.3095803962725,5.36216757019239,5.28457993654009,5.33285668636818,9782100.11406227,0.0,1.0
2011-03-11,61.82,62.04,61.02,61.49,590200,5.32940834709475,5.34837421309865,5.26044156162604,5.30095954808891,6846194.1033079,0.0,1.0
2011-03-14,61.25,61.79,60.49,61.33,642100,5.28026951244829,5.32682209263967,5.21475106625302,5.28716619099516,7448223.03241953,0.0,1.0
2011-03-15,60.51,60.9,59.17,59.41,1133000,5.21647523588973,5.25009654380573,5.10095587022964,5.12164590587025,13142558.3176006,0.0,1.0
2011-03-16,59.54,60.16,59.0,60.15,1385800,5.13285300850892,5.18630226724717,5.08630042831754,5.18544018242881,16074984.3923485,0.0,1.0
2011-03-17,60.48,60.93,59.99,60.41,984800,5.21388898143466,5.25268279826081,5.17164682533507,5.20785438770614,11423469.9304263,0.0,1.0
2011-03-18,60.93,61.76,60.77,61.28,1011400,5.25268279826081,5.3242358381846,5.23888944116707,5.28285576690337,11732024.2563294,0.0,1.0
2011-03-21,61.97,62.36,61.51,61.8,492800,5.34233961937013,5.37596092728613,5.30268371772562,5.32768417745803,5716374.87988841,0.0,1.0
2011-03-22,61.74,61.99,61.52,61.91,641400,5.32251166854788,5.34406378900685,5.30354580254398,5.33716711045998,7440103.18173787,0.0,1.0
2011-03-23,62.28,62.37,61.17,61.63,519400,5.36906424873926,5.37682301210449,5.27337283390142,5.31302873554593,6024929.20579147,0.0,1.0
2011-03-24,62.92,63.15,61.97,62.52,739900,5.42423767711423,5.44406562793648,5.34233961937013,5.38975428437987,8582682.17051426,0.0,1.0
2011-03-25,63.21,63.78,62.74,63.19,729700,5.44923813684664,5.4983769714931,5.40872015038377,5.44751396720992,8464364.34629579,0.0,1.0
2011-03-28,63.16,63.78,63.1,63.34,604500,5.44492771275484,5.4983769714931,5.43975520384469,5.4604452394853,7012071.05294753,0.0,1.0
2011-03-29,63.97,64.12,62.69,63.07,740700,5.51475658304191,5.5276878553173,5.40440972629197,5.43716894938961,8591961.99986474,0.0,1.0
2011-03-30,64.49,64.71,64.32,64.5,703600,5.55958499359658,5.57855085960047,5.54492955168447,5.56044707841494,8161609.91373677,0.0,1.0
2011-03-31,64.83,64.88,64.1604,64.33,615400,5.58889587742078,5.59320630151257,5.53117067798347,5.54579163650283,7138508.72784765,0.0,1.0
2011-04-01,65.85,66.15,64.95,65.06,1184300,5.67682852889339,5.70269107344416,5.59924089524109,5.60872382824303,13737627.3746993,0.0,1.0
2011-04-04,66.12,66.12,65.38,65.84,704600,5.70010481898908,5.70010481898908,5.63631054243052,5.67596644407503,8173209.70042485,0.0,1.0
2011-04-05,66.74,66.79,65.81,65.83,1166200,5.75355407772733,5.75786450181913,5.67338018961995,5.67510435925667,13527671.235645,0.0,1.0
2011-04-06,68.61,69.75,67.57,67.57,1933200,5.91476393876045,6.01304160805336,5.82510711765112,5.82510711765112,22424707.6254064,0.0,1.0
2011-04-07,67.82,68.91,67.73,68.45,1490100,5.84665923811009,5.94062648331121,5.83890047474486,5.9009705816667,17284842.1439158,0.0,1.0
2011-04-08,67.33,68.25,66.68,68.02,1427300,5.80441708201051,5.88372888529952,5.74838156881718,5.86390093447727,16556375.539904,0.0,1.0
2011-04-11,67.5,67.93,67.11,67.6,1406400,5.81907252392261,5.85614217111204,5.78545121600661,5.8276933721062,16313939.9981231,0.0,1.0
2011-04-12,64.54,67.23,64.03,66.38,2351600,5.56389541768837,5.79579623382692,5.51992909195207,5.72251902426641,27278058.3757012,0.0,1.0
2011-04-13,64.67,65.95,64.04,65.02,1474100,5.59751672560437,5.7083072221062,5.54298702810737,5.62781100199159,17030774.8369804,0.26,1.0
2011-04-14,65.03,65.24,64.07,64.3,760300,5.62867655274551,5.64685311857784,5.54558368036913,5.56549134770931,8784002.51581048,0.0,1.0
2011-04-15,64.95,65.42,64.462,65.42,1028000,5.62175214671415,5.66243303214841,5.57951326992282,5.66243303214841,11876830.9696872,0.0,1.0
2011-04-18,63.74,64.29,63.27,63.75,986000,5.51702050548976,5.56462579695539,5.47633962005549,5.51788605624368,11391590.7938828,0.0,1.0
2011-04-19,63.56,64.16,63.16,64.16,807600,5.50144059191919,5.55337363715442,5.46681856176236,5.55337363715442,9330475.38046631,0.0,1.0
2011-04-20,64.84,65.44,64.36,64.37,1157600,5.61223108842102,5.66416413365625,5.57068465223283,5.57155020298675,13374143.5121692,0.0,1.0
2011-04-21,65.54,65.75,65.11,65.17,668900,5.67281964119546,5.69099620702779,5.63560095877687,5.6407942633004,7728027.46656008,0.0,1.0
2011-04-25,65.3,65.98,65.15,65.9,515800,5.65204642310137,5.71090387436797,5.63906316179256,5.7039794683366,5959211.49237806,0.0,1.0
2011-04-26,66.11,66.35,65.51,65.76,623000,5.72215603416893,5.74292925226303,5.6702229889337,5.69186175778171,7197729.27443105,0.0,1.0
2011-04-27,67.27,67.31,65.95,66.13,893300,5.82255992162372,5.8260221246394,5.7083072221062,5.72388713567677,10320596.4058576,0.0,1.0
2011-04-28,67.1,67.71,66.63,67.54,617400,5.80784555880707,5.86064415479622,5.7671646733728,5.84592979197958,7133030.5843238,0.0,1.0
2011-04-29,67.09,67.66,67.03,67.23,1078000,5.80698000805315,5.85631640102662,5.80178670352963,5.81909771860804,12454497.8456447,0.0,1.0
2011-05-02,66.89,67.57,66.37,67.14,775800,5.78966899297474,5.84852644424134,5.74466035377087,5.81130776182275,8963079.24735731,0.0,1.0
2011-05-03,66.25,67.22,65.7403,66.78,679800,5.73427374472382,5.81823216785412,5.69015662279649,5.78014793468161,7853958.84551882,0.0,1.0
2011-05-04,66.22,66.47,65.51,66.09,1106200,5.73167709246206,5.75331586131007,5.6702229889337,5.72042493266109,12780301.9636848,0.0,1.0
2011-05-05,65.92,67.13,65.39,65.91,951500,5.70571056984444,5.81044221106883,5.65983637988665,5.70484501909052,10993000.6494721,0.0,1.0
2011-05-06,66.36,67.41,66.09,66.67,887100,5.74379480301695,5.83467763217861,5.72042493266109,5.77062687638849,10248965.7132388,0.0,1.0
2011-05-09,66.78,67.53,66.34,66.42,561600,5.78014793468161,5.84506424122565,5.74206370150911,5.74898810754047,6488354.35075518,0.0,1.0
2011-05-10,67.33,67.5,66.81,67.14,572400,5.82775322614724,5.84246758896389,5.78274458694337,5.81130776182275,6613130.39596201,0.0,1.0
2011-05-11,66.38,67.48,65.61,67.35,876200,5.74552590452479,5.84073648745605,5.6788784964729,5.82948432765508,10123034.3342801,0.0,1.0
2011-05-12,67.04,67.15,65.83,66.29,532000,5.80265225428355,5.81217331257667,5.69792061305916,5.7377359477395,6146375.56018831,0.0,1.0
2011-05-13,66.61,67.215,65.93,67.1,660000,5.76543357186496,5.81779939247716,5.70657612059836,5.80784555880707,7625202.76263964,0.0,1.0
2011-05-16,66.29,66.59,66.05,66.21,795300,5.7377359477395,5.76370247035712,5.71696272964541,5.73081154170814,9188369.32898076,0.0,1.0
2011-05-17,65.74,66.28,65.25,66.09,582100,5.69013065627387,5.73687039698558,5.64771866933176,5.72042493266109,6725197.76989778,0.0,1.0
2011-05-18,66.34,66.53,65.41,65.66,508900,5.74206370150911,5.7585091658336,5.66156748139449,5.68320625024251,5879493.46349592,0.0,1.0
2011-05-19,66.34,67.0299,65.98,66.79,539900,5.74206370150911,5.80177804802209,5.71090387436797,5.78101348543553,6237646.9265896,0.0,1.0
2011-05-20,65.71,66.33,65.14,66.33,1023000,5.68753400401211,5.74119815075519,5.63819761103864,5.74119815075519,11819064.2820914,0.0,1.0
2011-05-23,32.4,32.98,32.02,32.62,700000,5.60876888540534,5.70917277286012,5.54298702810737,5.64685311857784,4043668.13170283,0.0,2.0
2011-05-24,32.32,32.71,32.13,32.55,1017500,5.59492007334261,5.66243303214841,5.56202914469363,5.63473540802295,5877760.46286805,0.0,1.0
2011-05-25,32.93,33.09,32.11,32.3,1371900,5.70051726532092,5.72821488944638,5.55856694167794,5.59145787032693,7925011.8712616,0.0,1.0
2011-05-26,33.02,33.17,32.53,32.72,1205700,5.71609717889149,5.74206370150911,5.63127320500727,5.66416413365625,6964929.52342016,0.0,1.0
2011-05-27,32.85,33.23,32.78,32.93,1156500,5.68666845325819,5.75245031055615,5.6745507427033,5.70051726532092,6680717.42044904,0.0,1.0
2011-05-31,33.18,33.32,32.62,33.27,2760400,5.74379480301695,5.76803022412672,5.64685311857784,5.75937471658752,15945916.4439321,0.0,1.0
2011-06-01,31.685,33.16,31.67,33.11,1746500,5.48499512759469,5.74033260000126,5.48239847533293,5.73167709246206,10088951.9885986,0.0,1.0
2011-06-02,31.81,31.95,31.5,31.63,1790700,5.50663389644271,5.53086931755248,5.45296974969963,5.47547406930157,10344280.7477718,0.0,1.0
2011-06-03,31.36,32.03,31.24,31.37,2156200,5.42873432858986,5.54471812961522,5.40796111049576,5.4304654300977,12455653.1793966,0.0,1.0
2011-06-06,31.38,31.63,31.19,31.29,1212000,5.43219653160554,5.47547406930157,5.39930560295656,5.41661661803497,7001322.53660548,0.0,1.0
2011-06-07,31.38,31.74,31.31,31.53,1179000,5.43219653160554,5.49451618588782,5.42007882105065,5.45816305422316,6810692.46753949,0.0,1.0
2011-06-08,31.26,31.46,31.15,31.29,1134500,5.41142331351145,5.44604534366827,5.39238119692519,5.41661661803497,6553630.70773838,0.0,1.0
2011-06-09,31.34,31.51,31.13,31.34,1075000,5.42527212557417,5.45470085120748,5.38891899390951,5.42527212557417,6209918.91654365,0.0,1.0
2011-06-10,30.97,31.38,30.93,31.29,1110600,5.36122136978405,5.43219653160554,5.35429696375269,5.41661661803497,6415568.32438453,0.0,1.0
2011-06-13,31.31,31.47,31.0,31.09,1580900,5.42007882105065,5.44777644517611,5.36641467430758,5.38199458787815,9132335.64201288,0.0,1.0
2011-06-14,32.26,32.33,31.45,31.58,1357600,5.58453346429556,5.59665117485045,5.44431424216043,5.46681856176236,7842405.50799967,0.0,1.0
2011-06-15,31.84,32.32,31.74,31.9,1725900,5.51182720096623,5.59492007334261,5.49451618588782,5.52221381001328,9969952.61215133,0.0,1.0
2011-06-16,32.46,32.57,31.7,31.85,2705700,5.61915549445238,5.63819761103864,5.48759177985646,5.51355830247407,15629932.6627834,0.0,1.0
2011-06-17,32.81,33.08,32.65,33.04,2876400,5.67974404722682,5.72648378793853,5.65204642310137,5.71955938190717,16616010.0200429,0.0,1.0
2011-06-20,33.09,33.29,32.66,32.66,1112200,5.72821488944638,5.7628369196032,5.65377752460921,5.65377752460921,6424810.99439985,0.0,1.0
2011-06-21,33.82,33.84,33.09,33.24,1362100,5.85458529951878,5.85804750253446,5.72821488944638,5.75418141206399,7868400.51741776,0.0,1.0
2011-06-22,33.525,34.0,33.5,33.74,1225200,5.80351780503747,5.88574512665992,5.79919005126786,5.84073648745605,7077574.56423187,0.0,1.0
2011-06-23,33.7,33.77,32.8776,33.07,1476100,5.83381208142469,5.84592979197958,5.69144629341983,5.72475268643069,8526940.75600936,0.0,1.0
2011-06-24,33.42,33.93,33.02,33.75,2883100,5.78534123920513,5.87362741610503,5.71609717889149,5.84246758896389,16654713.7007321,0.0,1.0
2011-06-27,34.25,34.28,33.08,33.32,2317600,5.92902266435595,5.93421596887947,5.72648378793853,5.76803022412672,13388007.5171921,0.0,1.0
2011-06-28,35.63,35.69,34.37,34.43,3995700,6.16791467243803,6.17830128148508,5.94979588245004,5.96018249149709,23081835.3626357,0.0,1.0
2011-06-29,36.01,36.22,35.44,35.97,3033600,6.23369652973599,6.27004966140066,6.13502374378905,6.22677212370463,17524102.3490482,0.0,1.0
2011-06-30,35.99,36.42,35.85,35.91,3429300,6.23023432672031,6.30467169155748,6.20599890561054,6.21638551465758,19809930.1772122,0.0,1.0
2011-07-01,36.65,36.71,36.0,36.04,2942100,6.34448702623783,6.35487363528487,6.23196542822815,6.23888983425952,16995537.157547,0.0,1.0
2011-07-05,36.59,36.73,36.31,36.7,1957300,6.33410041719078,6.35833583830056,6.28562957497123,6.35314253377703,11306673.7631171,0.0,1.0
2011-07-06,36.47,36.7318,36.35,36.6,2648700,6.31332719909669,6.35864743657197,6.29255398100259,6.33583151869862,15300662.5434876,0.0,1.0
2011-07-07,36.55,36.8,36.21,36.32,3054500,6.32717601115942,6.37045354885544,6.26831855989282,6.28736067647907,17644834.7261233,0.0,1.0
2011-07-08,36.63,36.67,35.99,36.15,1913400,6.34102482322215,6.34794922925351,6.23023432672031,6.25793195084577,11053078.0045717,0.0,1.0
2011-07-11,36.0,36.33,35.72,36.2,2733300,6.23196542822815,6.28909177798691,6.1834945860086,6.26658745838498,15789368.7205477,0.0,1.0
2011-07-12,34.48,35.99,34.4,35.73,5137600,5.9688379990363,6.23023432672031,5.95498918697357,6.18522568751644,29678213.419195,0.0,1.0
2011-07-13,34.5,35.1,34.32,34.9,3077400,5.97230020205198,6.07616629252245,5.94114037491084,6.04154426236563,17777120.4407176,0.0,1.0
2011-07-14,34.24,34.93,34.12,34.72,2058000,5.92729156284811,6.04673756688915,5.90651834475401,6.01038443522448,11888384.3072063,0.0,1.0
2011-07-15,34.3,34.56,34.02,34.36,1446000,5.93767817189516,5.98268681109903,5.8892073296756,5.9480647809422,8353063.02634614,0.0,1.0
2011-07-18,33.62,34.16,33.41,34.13,1615000,5.81996326936196,5.91344275078538,5.78361013769729,5.90824944626186,9329320.0467144,0.0,1.0
2011-07-19,34.44,34.44,33.8476,33.96,1902700,5.96191359300493,5.96191359300493,5.85936313968042,5.87882072062856,10991267.6488443,0.0,1.0
2011-07-20,34.18,34.41,34.03,34.39,1519000,5.91690495380106,5.95672028848141,5.89093843118345,5.95325808546573,8774759.84579516,0.0,1.0
2011-07-21,34.47,34.87,34.05,34.05,1665800,5.98961121713039,6.05911642417571,5.91663074973281,5.91663074973281,9586619.88540716,0.13,1.0
2011-07-22,34.25,34.54,34.1,34.43,1139300,5.95138335325547,6.00177462836332,5.92531890061347,5.98266069642586,6556631.06942272,0.0,1.0
2011-07-25,34.32,34.42,33.89,34.04,1633600,5.9635467644884,5.98092306624973,5.88882866691468,5.91489311955667,9401310.02809529,0.0,1.0
2011-07-26,33.83,34.29,33.61,34.29,1591900,5.87840288585788,5.95833387396,5.84017502198296,5.95833387396,9161328.00791191,0.0,1.0
2011-07-27,33.27,33.78,32.87,33.68,3278400,5.78109559599443,5.86971473497722,5.71159038894911,5.85233843321589,18867075.6587339,0.0,1.0
2011-07-28,33.86,34.29,33.22,33.24,2977600,5.88361577638628,5.95833387396,5.77240744511377,5.77588270546604,17135982.3332863,0.0,1.0
2011-07-29,33.65,34.04,33.16,33.5,1869800,5.84712554268749,5.91489311955667,5.76198166405697,5.82106109004549,10760632.6460165,0.0,1.0
2011-08-01,32.92,34.17,32.62,34.08,2707900,5.72027853982978,5.9374823118464,5.66814963454579,5.9218436402612,15583868.4041866,0.0,1.0
2011-08-02,31.55,32.91,31.54,32.66,3415600,5.48222320569956,5.71854090965365,5.48048557552343,5.67510015525032,19656656.7898888,0.0,1.0
2011-08-03,32.56,32.69,30.78,31.52,4293800,5.65772385348899,5.68031304577872,5.34842568213732,5.47701031517116,24710666.6250218,0.0,1.0
2011-08-04,31.27,32.49,31.26,32.09,4208700,5.43356956076784,5.64556044225606,5.4318319305917,5.57605523521074,24220919.1449833,0.0,1.0
2011-08-05,31.59,32.25,30.78,31.76,6020200,5.48917372640409,5.60385731802887,5.34842568213732,5.51871343939835,34646037.3599041,0.0,1.0
2011-08-08,29.47,31.31,29.41,30.86,5187000,5.1207961290639,5.44052008147237,5.1103703480071,5.36232672354638,29851000.9278466,0.0,1.0
2011-08-09,31.27,31.33,29.14,30.18,4732300,5.43356956076784,5.44399534182463,5.06345433325151,5.24416787156934,27234218.5638806,0.0,1.0
2011-08-10,29.96,31.13,29.93,30.68,4327000,5.20594000769442,5.40924273830197,5.20072711716602,5.33104938037599,24901731.4468464,0.0,1.0
2011-08-11,31.71,32.195,30.07,30.16,3261600,5.51002528851769,5.59430035206014,5.22505393963188,5.24069261121708,18770392.2549189,0.0,1.0
2011-08-12,32.35,32.52,31.55,31.96,2412900,5.6212336197902,5.65077333278446,5.48222320569956,5.55346604292101,13886153.8729133,0.0,1.0
2011-08-15,32.77,32.77,32.02,32.48,2126800,5.69421408718779,5.69421408718779,5.56389182397781,5.64382281207993,12239658.5258038,0.0,1.0
2011-08-16,32.5,32.96,32.07,32.59,2455600,5.64729807243219,5.72722906053431,5.57257997485848,5.66293674401739,14131890.8576095,0.0,1.0
2011-08-17,32.03,32.815,31.65,32.65,1996200,5.56562945415394,5.70203342298038,5.49959950746089,5.67336252507419,11488060.1604333,0.0,1.0
2011-08-18,29.97,31.18,29.7,31.09,3846100,5.20767763787055,5.41793088918264,5.16076162311496,5.40229221759744,22134169.0126453,0.0,1.0
2011-08-19,29.86,30.67,29.55,29.56,3279000,5.18856370593309,5.32931175019986,5.13469717047296,5.1364348006491,18870528.6374415,0.0,1.0
2011-08-22,30.11,30.67,29.88,30.51,2137700,5.23200446033641,5.32931175019986,5.19203896628535,5.30150966738173,12302387.6389932,0.0,1.0
2011-08-23,31.23,31.25,30.07,30.21,2516500,5.42661904006331,5.43009430041557,5.22505393963188,5.24938076209774,14482368.1964384,0.0,1.0
2011-08-24,31.67,31.73,30.86,31.07,2301200,5.50307476781316,5.51350054886995,5.36232672354638,5.39881695724518,13243324.3368345,0.0,1.0
2011-08-25,30.94,32.0,30.82,31.9133,1859500,5.37622776495545,5.56041656362555,5.35537620284185,5.54535130999847,10701356.5115348,0.0,1.0
2011-08-26,32.17,32.195,30.39,30.81,2373700,5.58995627661981,5.59430035206014,5.28065810526813,5.35363857266572,13660559.2640119,0.0,1.0
2011-08-29,33.01,33.02,32.45,32.91,1575600,5.73591721141498,5.73765484159111,5.63860992155153,5.71854090965365,9067522.08635341,0.0,1.0
2011-08-30,33.49,33.72,32.75,32.85,1821800,5.81932345986936,5.85928895392042,5.69073882683552,5.70811512859685,10484394.3494025,0.0,1.0
2011-08-31,33.47,34.33,33.06,33.65,3020100,5.81584819951709,5.96528439466453,5.74460536229564,5.84712554268749,17380568.32508,0.0,1.0
2011-09-01,32.955,33.95,32.9,33.5,2238700,5.72636024544624,5.89925444797148,5.71680327947751,5.82106109004549,12883639.0547851,0.0,1.0
2011-09-02,32.06,32.6,31.89,32.18,1596500,5.57084234468234,5.66467437419352,5.54130263168808,5.59169390679594,9187800.84467075,0.0,1.0
2011-09-06,32.22,32.3,30.662,31.1,2494500,5.59864442750047,5.61254546890953,5.32792164605895,5.40402984777358,14355758.977157,0.0,1.0
2011-09-07,33.06,33.09,32.19,32.67,2537000,5.74460536229564,5.74981825282404,5.59343153697207,5.67683778542646,14600344.9689506,0.0,1.0
2011-09-08,32.66,33.19,32.48,32.95,1496100,5.67510015525032,5.76719455458537,5.64382281207993,5.72549143035818,8610002.40758654,0.0,1.0
2011-09-09,32.31,32.64,31.88,32.27,2749000,5.61428309908567,5.67162489489806,5.53956500151195,5.60733257838114,15820397.4456623,0.0,1.0
2011-09-12,32.8,32.85,31.76,32.04,2418400,5.69942697771618,5.70811512859685,5.51871343939835,5.56736708433008,13917806.1777336,0.0,1.0
2011-09-13,34.35,34.42,32.55,32.92,4048800,5.9687596550168,5.98092306624973,5.65598622331286,5.72027853982978,23300700.319388,0.0,1.0
2011-09-14,35.18,35.59,34.0,34.49,5100200,6.11298295963583,6.18422579685729,5.90794259885214,5.99308647748266,29351470.0081364,0.0,1.0
2011-09-15,35.9,35.94,35.13,35.7,3262200,6.23809233231741,6.24504285302194,6.10429480875517,6.20333972879475,18773845.2336266,0.0,1.0
2011-09-16,36.31,36.71,35.68,36.04,4354500,6.30933516953886,6.37884037658418,6.19986446844248,6.26241915478327,25059992.9709482,0.0,1.0
2011-09-19,36.49,36.8,35.47,35.91,3017600,6.34061251270925,6.39447904816938,6.16337423474369,6.23982996249354,17366180.913798,0.0,1.0
2011-09-20,36.62,37.78,36.31,36.64,3658300,6.36320170499898,6.56476680543041,6.30933516953886,6.36667696535125,21053386.6771431,0.0,1.0
2011-09-21,35.86,37.0,35.84,36.62,2855200,6.23114181161288,6.42923165169204,6.22766655126061,6.36320170499898,16431574.6769207,0.0,1.0
2011-09-22,34.48,35.49,34.06,34.97,4677000,5.99134884730652,6.16684949509596,5.91836837990894,6.07649272593704,26915969.0263233,0.0,1.0
2011-09-23,34.45,34.86,34.14,34.26,2453700,5.98613595677813,6.05737879399958,5.932269421318,5.9531209834316,14120956.4250351,0.0,1.0
2011-09-26,34.93,34.93,33.9,34.82,2599700,6.06954220523251,6.06954220523251,5.89056629709081,6.05042827329505,14961181.2439026,0.0,1.0
2011-09-27,35.17,35.96,34.95,35.7,3756600,6.1112453294597,6.24851811337421,6.07301746558478,6.20333972879475,21619099.6887505,0.0,1.0
2011-09-28,34.23,35.64,34.2,35.39,2556600,5.9479080929032,6.19291394773795,5.9426952023748,6.14947319333463,14713142.2734013,0.0,1.0
2011-09-29,34.18,35.2,33.38,34.96,2728500,5.93921994202254,6.1164582199881,5.8002095279319,6.07475509576091,15702420.6731501,0.0,1.0
2011-09-30,33.28,34.115,33.28,33.83,2978500,5.78283322617057,5.92792534587767,5.78283322617057,5.87840288585788,17141161.8013478,0.0,1.0
2011-10-03,32.23,33.43,32.21,32.9,4167000,5.6003820576766,5.80889767881256,5.59690679732434,5.71680327947751,23980937.1247999,0.0,1.0
2011-10-04,33.45,33.52,31.24,31.87,4104900,5.81237293916483,5.82453635039776,5.42835667023944,5.53782737133582,23623553.8285556,0.0,1.0
2011-10-05,34.12,34.23,32.98,33.45,2525400,5.92879416096574,5.9479080929032,5.73070432088658,5.81237293916483,14533587.3806022,0.0,1.0
2011-10-06,34.11,34.19,33.15,33.64,3806400,5.9270565307896,5.94095757219867,5.76024403388084,5.84538791251135,21905696.9214875,0.0,1.0
2011-10-07,33.55,34.2,33.495,34.04,3537300,5.82974924092616,5.9426952023748,5.82019227495743,5.91489311955667,20357035.9710954,0.0,1.0
2011-10-10,34.8,34.88,34.14,34.28,2201300,6.04695301294278,6.06085405435184,5.932269421318,5.95659624378387,12668403.3820067,0.0,1.0
2011-10-11,34.76,35.07,34.51,34.77,2293100,6.04000249223825,6.09386902769837,5.99656173783492,6.04174012241438,13196709.1242809,0.0,1.0
2011-10-12,34.62,35.26,34.59,34.98,4615300,6.01567566977239,6.1268840010449,6.01046277924399,6.07823035611317,26560887.715884,0.0,1.0
2011-10-13,33.7,34.45,32.2604,34.38,4387000,5.85581369356815,5.98613595677813,5.60566445341205,5.9739725455452,25247029.3176139,0.0,1.0
2011-10-14,33.4,34.0,32.88,33.96,3003500,5.80368478828416,5.90794259885214,5.71332801912525,5.90099207814761,17285035.9141676,0.0,1.0
2011-10-17,33.38,33.7,33.14,33.3,2172400,5.8002095279319,5.85581369356815,5.7585064037047,5.78630848652283,12502084.907587,0.0,1.0
2011-10-18,34.19,34.45,33.28,33.5,2496400,5.94095757219867,5.98613595677813,5.78283322617057,5.82106109004549,14366693.4097313,0.0,1.0
2011-10-19,34.09,34.84,33.97,34.14,2453900,5.92358127043734,6.05390353364731,5.90272970832374,5.932269421318,14122107.4179377,0.0,1.0
2011-10-20,34.62,34.85,33.99,34.24,2556100,6.01567566977239,6.05564116382345,5.90620496867601,5.94964572307933,14710264.7911449,0.0,1.0
2011-10-21,35.51,35.66,34.84,35.03,2494200,6.17032475544822,6.19638920809022,6.05390353364731,6.08691850699384,14354032.4878032,0.0,1.0
2011-10-24,36.25,36.44,35.46,35.46,2144400,6.32323621094793,6.35637869039841,6.18543327007485,6.18543327007485,12293467.6812187,0.14,1.0
2011-10-25,35.87,36.285,35.58,36.07,2346200,6.25695125204695,6.32934140453091,6.20636536235937,6.29183807252115,13450351.5545958,0.0,1.0
2011-10-26,35.89,36.59,35.46,36.28,2361400,6.26043993409437,6.38254380575406,6.18543327007485,6.32846923401905,13537490.4786559,0.0,1.0
2011-10-27,38.34,38.965,36.78,36.78,5144300,6.68780348490327,6.79682479888513,6.41568628520454,6.41568628520454,29491366.2527948,0.0,1.0
2011-10-28,38.62,39.14,37.93,39.14,2769200,6.73664503356714,6.82735076680005,6.61628550293117,6.82735076680005,15875336.0860058,0.0,1.0
2011-10-31,38.09,39.11,37.89,38.04,3231900,6.64419495931052,6.82211774372892,6.60930813883633,6.63547325419197,18527913.7282833,0.0,1.0
2011-11-01,37.2,37.95,36.76,37.17,3204600,6.48894860820035,6.61977418497859,6.41219760315712,6.48371558512923,18371407.6344122,0.0,1.0
2011-11-02,38.26,38.47,37.47,37.62,2682200,6.67384875671359,6.71047991821149,6.53604581584052,6.56221093119616,15376580.4022406,0.0,1.0
2011-11-03,40.13,40.2,38.57,38.59,4261200,7.00004052814732,7.01225091531329,6.72792332844859,6.73141201049601,24428709.4213808,0.0,1.0
2011-11-04,40.27,40.48,39.47,39.82,2289800,7.02446130247925,7.06109246397716,6.88491402058247,6.94596595641231,13127020.2837412,0.0,1.0
2011-11-07,39.76,40.55,39.3995,40.13,2517300,6.93549991027005,7.07330285114313,6.87261641636532,7.00004052814732,14431237.7326673,0.0,1.0
2011-11-08,40.6,40.67,39.7,40.17,2087600,7.08202455626168,7.09423494342765,6.9250338641278,7.00701789224216,11967843.2807835,0.0,1.0
2011-11-09,39.35,40.27,39.25,39.47,2482400,6.86398192829795,7.02446130247925,6.84653851806086,6.88491402058247,14231162.1767661,0.0,1.0
2011-11-10,40.16,40.5,39.68,39.91,1588100,7.00527355121845,7.06458114602458,6.92154518208038,6.9616650256257,9104297.71709727,0.0,1.0
2011-11-11,41.18,41.3799,40.52,40.7,1813800,7.18319633563684,7.2180657127008,7.068069828072,7.09946796649877,10398196.082911,0.0,1.0
2011-11-14,41.23,41.5,40.78,40.97,1458400,7.19191804075539,7.23901524839556,7.11342269468845,7.14656517413894,8360750.45061058,0.0,1.0
2011-11-15,41.46,41.65,40.77,41.09,1488900,7.23203788430072,7.2651803637512,7.11167835366474,7.16749726642346,8535601.58112595,0.0,1.0
2011-11-16,40.79,41.54,40.71,40.97,2430400,7.11516703571216,7.24599261249039,7.10121230752248,7.14656517413894,13933055.3312973,0.0,1.0
2011-11-17,40.0,40.96,39.8,40.6,2545600,6.97736409483909,7.14482083311523,6.94247727436489,7.08202455626168,14593476.6504898,0.0,1.0
2011-11-18,40.04,40.23,39.7715,39.95,1851800,6.98434145893393,7.01748393838441,6.93750590244732,6.96864238972054,10616043.3930613,0.0,1.0
2011-11-21,39.4,39.92,39.15,39.72,2182000,6.8727036334165,6.96340936664941,6.82909510782376,6.92852254617522,12509021.8617885,0.0,1.0
2011-11-22,39.39,39.82,39.13,39.53,1585600,6.87095929239279,6.94596595641231,6.82560642577634,6.89538006672473,9089965.65721897,0.0,1.0
2011-11-23,38.63,39.28,38.57,39.09,1520900,6.73838937459085,6.85177154113199,6.72792332844859,6.8186290616815,8719051.94756832,0.0,1.0
2011-11-25,38.42,38.95,38.23,38.35,542500,6.70175821309295,6.79420828734956,6.66861573364246,6.68954782592698,3110056.99359314,0.0,1.0
2011-11-28,39.85,39.9599,39.24,39.63,1322600,6.95119897948344,6.97036928733401,6.84479417703715,6.91282347696183,7582232.95802082,0.0,1.0
2011-11-29,40.15,40.45,39.65,39.9,2065400,7.00352921019474,7.05585944090603,6.91631215900925,6.95992068460199,11840574.5890641,0.0,1.0
2011-11-30,41.65,42.16,41.08,41.28,2992000,7.2651803637512,7.3541417559604,7.16575292539975,7.20063974587394,17152609.2623607,0.0,1.0
2011-12-01,41.77,42.34,41.42,41.8,1410900,7.28611245603572,7.38553989438718,7.22506052020588,7.29134547910685,8088441.3129227,0.0,1.0
2011-12-02,41.6,42.45,41.5,42.12,1960600,7.25645865863265,7.40472764564799,7.23901524839556,7.34716439186556,11239774.6389654,0.0,1.0
2011-12-05,42.55,42.65,42.1,42.35,3336900,7.42217105588508,7.43961446612218,7.34367570981814,7.38728423541089,19129860.2431723,0.0,1.0
2011-12-06,42.53,43.04,42.45,42.75,2354500,7.41868237383766,7.50764376604686,7.40472764564799,7.45705787635928,13497933.9933918,0.0,1.0
2011-12-07,41.6,42.0,41.36,41.84,2843200,7.25645865863265,7.32623229958104,7.21459447406362,7.29832284320169,16299565.0584037,0.0,1.0
2011-12-08,41.1,41.78,40.92,40.92,2953900,7.16924160744716,7.28785679705943,7.13784346902039,7.13784346902039,16934188.6698153,0.0,1.0
2011-12-09,42.05,42.27,41.31,41.47,1901100,7.33495400469959,7.37332950722121,7.20587276894507,7.23378222532443,10898671.6138616,0.0,1.0
2011-12-12,41.03,41.64,40.62,41.54,2355900,7.1570312202812,7.26343602272749,7.0855132383091,7.24599261249039,13505959.9469237,0.0,1.0
2011-12-13,40.37,41.53,40.16,41.34,1982900,7.04190471271635,7.24424827146669,7.00527355121845,7.2111057920162,11367616.6130799,0.0,1.0
2011-12-14,40.29,40.49,39.9606,40.25,1998700,7.02794998452667,7.06283680500087,6.97049139120567,7.02097262043183,11458195.2315108,0.0,1.0
2011-12-15,40.76,40.99,40.29,40.68,1484400,7.10993401264103,7.15005385618636,7.02794998452667,7.09597928445135,8509803.873345,0.0,1.0
2011-12-16,41.42,42.08,40.95,41.18,2874400,7.22506052020588,7.34018702777072,7.14307649209152,7.18319633563684,16478429.165685,0.0,1.0
2011-12-19,41.5,42.26,41.34,42.11,1370400,7.23901524839556,7.3715851661975,7.2111057920162,7.34542005084185,7856261.94289408,0.0,1.0
2011-12-20,43.23,43.41,42.06,42.19,2274500,7.54078624549735,7.57218438392412,7.3366983457233,7.35937477903153,13039308.0772859,0.0,1.0
2011-12-21,43.12,43.45,42.74,43.25,1786400,7.52159849423654,7.57916174801896,7.45531353533557,7.54427492754477,10241116.7066448,0.0,1.0
2011-12-22,42.86,43.3,42.68,43.11,1172200,7.47624562762009,7.55299663266331,7.44484748919331,7.51985415321283,6720016.23574171,0.0,1.0
2011-12-23,43.69,43.69,42.85,42.91,780700,7.621025932588,7.621025932588,7.47450128659638,7.48496733273863,4475615.65879846,0.0,1.0
2011-12-27,43.88,44.07,43.32,43.7,818300,7.65416841203848,7.68731089148897,7.55648531471073,7.62277027361171,4691169.83936824,0.0,1.0
2011-12-28,43.75,44.282,43.49,43.98,1607100,7.63149197873025,7.72429092119161,7.5861391121138,7.67161182227558,9213221.37217243,0.0,1.0
2011-12-29,44.32,44.395,43.84,43.86,1121200,7.73091941708171,7.74400197475954,7.64719104794364,7.65067972999106,6427642.21422421,0.0,1.0
2011-12-30,43.61,44.31,43.59,44.23,1076800,7.60707120439832,7.729175076058,7.6035825223509,7.71522034786832,6173104.83078543,0.0,1.0
2012-01-03,43.76,44.93,43.44,44.69,2592800,7.63323631975396,7.83732421952801,7.57741740699525,7.79546003495897,14864065.9409923,0.0,1.0
2012-01-04,44.36,44.41,43.25,43.71,2285700,7.73789678117655,7.7466184862951,7.54427492754477,7.62451461463542,13103515.7055407,0.0,1.0
2012-01-05,45.13,45.16,43.82,44.3,1753200,7.8722110400022,7.87744406307333,7.64370236589622,7.72743073503429,10050786.9514608,0.0,1.0
2012-01-06,45.21,45.44,44.77,45.19,1861200,7.88616576819188,7.92628561173721,7.80941476314865,7.88267708614446,10669931.9382038,0.0,1.0
2012-01-09,45.17,45.42,44.9,45.25,2040400,7.87918840409704,7.92279692968979,7.83209119645688,7.89314313228672,11697253.990281,0.0,1.0
2012-01-10,45.01,45.8119,44.43,45.51,2669900,7.85127894771769,7.99115765440897,7.75010716834252,7.93849599890317,15306066.6676393,0.0,1.0
2012-01-11,45.22,45.41,44.75,45.01,1595700,7.88791010921559,7.92105258866608,7.80592608110123,7.85127894771769,9147867.17912733,0.0,1.0
2012-01-12,45.86,46.09,45.28,45.4,3169600,7.99954793473302,8.03966777827834,7.89837615535785,7.91930824764237,18170758.7961158,0.0,1.0
2012-01-13,46.59,46.66,45.39,45.65,2814900,8.12688482946383,8.1390952166298,7.91756390661866,7.96291677323511,16137326.1405813,0.0,1.0
2012-01-17,46.79,47.59,46.54,47.25,3592500,8.16177164993803,8.30131893183481,8.11816312434528,8.24201133702867,20595170.0451306,0.0,1.0
2012-01-18,45.53,46.11,44.79,45.4,5254900,7.94198468095059,8.04315646032576,7.81290344519607,7.91930824764237,30125416.5818113,0.0,1.0
2012-01-19,45.74,45.99,45.39,45.8,3524000,7.9786158424485,8.02222436804125,7.91756390661866,7.98908188859076,20202471.6044649,0.0,1.0
2012-01-20,45.86,45.98,45.38,45.61,2966400,7.99954793473302,8.02048002701753,7.91581956559495,7.95593940914027,17005848.9692068,0.0,1.0
2012-01-23,46.07,46.985,45.81,45.87,2987700,8.03617909623092,8.19578629990037,7.99082622961447,8.00129227575673,17127958.11937,0.0,1.0
2012-01-24,46.86,46.87,45.81,46.08,1861300,8.17398203710399,8.1757263781277,7.99082622961447,8.03792343725463,10670505.2205989,0.0,1.0
2012-01-25,46.74,46.87,46.02,46.74,2456500,8.15304994481948,8.1757263781277,8.02745739111237,8.15304994481948,14082682.0364268,0.0,1.0
2012-01-26,46.78,47.18,46.53,47.12,1755500,8.16002730891432,8.22980094986271,8.11641878332157,8.21933490372045,10063972.4465489,0.0,1.0
2012-01-27,46.69,46.96,46.355,46.66,1539200,8.14432823970093,8.19142544734109,8.08589281540665,8.1390952166298,8823962.62587754,0.0,1.0
2012-01-30,46.63,46.83,45.8686,46.18,1450000,8.16351599096174,8.19852999907223,8.03021766208508,8.08473447271312,8282399.40668438,0.17,1.0
2012-01-31,46.68,47.07,46.48,46.89,1955400,8.17226949298936,8.24054680880482,8.13725548487886,8.20903420150538,11169243.9998832,0.0,1.0
2012-02-01,47.07,47.4,47.0,47.21,1936400,8.24054680880482,8.29831992218714,8.22829190596615,8.26505661448217,11060716.0076577,0.0,1.0
2012-02-02,46.97,47.39,46.85,47.16,1465600,8.22303980474958,8.29656922178161,8.20203139988328,8.25630311245454,8371506.60030113,0.0,1.0
2012-02-03,48.3,48.32,47.46,47.61,2464400,8.45588295868436,8.45938435949541,8.30882412462029,8.33508463070316,14076651.791609,0.0,1.0
2012-02-06,48.06,48.56,47.84,48.24,1447600,8.41386614895177,8.50140116922801,8.37535074003023,8.44537875625121,8268690.60766643,0.0,1.0
2012-02-07,48.08,48.2999,47.42,47.82,2915300,8.41736754976282,8.45586545168031,8.30182132299819,8.37184933921918,16652192.4071083,0.0,1.0
2012-02-08,48.83,48.87,47.87,48.13,2565300,8.54867008017717,8.55567288179927,8.3806028412468,8.42612105179044,14652992.5503224,0.0,1.0
2012-02-09,48.21,48.96,47.81,48.9,2139500,8.44012665503464,8.57142918544899,8.37009863881365,8.56092498301584,12220823.1245526,0.0,1.0
2012-02-10,48.42,48.47,47.59,47.92,1757800,8.47689136355066,8.48564486557828,8.33158322989211,8.38935634327442,10040552.8807378,0.0,1.0
2012-02-13,50.58,50.63,48.86,48.95,3188600,8.855042651144,8.86379615317162,8.55392218139375,8.56967848504347,18213281.8952785,0.0,1.0
2012-02-14,51.24,51.58,50.5,50.53,3378700,8.97058887790863,9.03011269169647,8.8410370478998,8.84628914911637,19299133.0174928,0.0,1.0
2012-02-15,50.63,51.6,50.51,51.57,2137700,8.86379615317162,9.03361409250752,8.84278774830532,9.02836199129094,12210541.5252891,0.0,1.0
2012-02-16,50.82,51.37,50.6,50.63,1575300,8.89705946087659,8.99334798318045,8.85854405195505,8.86379615317162,8998112.95541374,0.0,1.0
2012-02-17,50.73,51.15,50.54,50.81,2280600,8.88130315722687,8.9548325742589,8.8480398495219,8.89530876047107,13026786.2668168,0.0,1.0
2012-02-21,50.845,51.06,50.35,50.85,1357200,8.9014362118904,8.93907627060918,8.81477654181693,8.90231156209316,7752325.84465659,0.0,1.0
2012-02-22,51.29,51.32,50.69,50.92,1502800,8.97934237993625,8.98459448115283,8.87430035560477,8.91456646493184,8583992.98507952,0.0,1.0
2012-02-23,51.93,51.97,51.09,51.18,1614100,9.09138720588983,9.09839000751193,8.94432837182576,8.96008467547548,9219738.53953743,0.0,1.0
2012-02-24,51.97,52.25,51.92,52.1,1383400,9.09839000751193,9.14740961886662,9.08963650548431,9.12114911278375,7901980.23393599,0.0,1.0
2012-02-27,52.43,52.786,51.9,51.93,2435000,9.17892222616607,9.24124716060275,9.08613510467326,9.09138720588983,13908719.003639,0.0,1.0
2012-02-28,52.34,52.65,52.13,52.62,2355400,9.16316592251635,9.21743763508761,9.12640121400033,9.21218553387104,13454043.8362099,0.0,1.0
2012-02-29,52.68,52.82,52.17,52.41,1668500,9.22268973630419,9.24719954198153,9.13340401562243,9.17542082535502,9530471.31727786,0.0,1.0
2012-03-01,52.93,53.01,52.36,52.91,1988800,9.2664572464423,9.2804628496865,9.1666673233274,9.26295584563125,11360024.7862165,0.0,1.0
2012-03-02,53.1,53.15,52.625,52.91,1436700,9.29621915333622,9.30497265536385,9.2130608840738,9.26295584563125,8206429.81212653,0.0,1.0
2012-03-05,53.35,53.56,52.88,53.13,2127000,9.33998666347434,9.37675137199036,9.25770374441468,9.3014712545528,12149423.1296674,0.0,1.0
2012-03-06,52.17,53.09,51.81,52.98,3128000,9.13340401562243,9.2944684529307,9.07037880102354,9.27521074846993,17867134.720075,0.0,1.0
2012-03-07,52.75,52.9099,52.08,52.21,1610000,9.23494463914286,9.2629383386272,9.1176477119727,9.14040681724452,9196319.34121508,0.0,1.0
2012-03-08,52.78,53.34,52.65,53.21,2650600,9.24019674035943,9.33823596306882,9.21743763508761,9.315476857797,15140226.1154191,0.0,1.0
2012-03-09,52.88,53.15,52.44,52.97,2353700,9.25770374441468,9.30497265536385,9.18067292657159,9.2734600480644,13444333.4369056,0.0,1.0
2012-03-12,52.83,53.1,52.75,52.99,1243100,9.24895024238706,9.29621915333622,9.23494463914286,9.27696144887545,7100586.69134439,0.0,1.0
2012-03-13,53.29,53.33,52.47,53.0,2245700,9.32948246104119,9.33648526266329,9.18592502778817,9.27871214928098,12827437.4810973,0.0,1.0
2012-03-14,52.83,53.6,52.52,53.43,1780800,9.24895024238706,9.38375417361246,9.19467852981579,9.35399226671854,10171928.8713266,0.0,1.0
2012-03-15,52.55,52.9,51.97,52.83,2540400,9.19993063103236,9.26120514522573,9.09839000751193,9.24895024238706,14510763.7605111,0.0,1.0
2012-03-16,52.22,52.75,52.14,52.42,3181000,9.14215751765005,9.23494463914286,9.12815191440585,9.17717152576054,18169870.6983883,0.0,1.0
2012-03-19,52.01,52.14,51.53,52.05,2394400,9.10539280913403,9.12815191440585,9.02135918966884,9.11239561075613,13676811.8202518,0.0,1.0
2012-03-20,52.86,53.009,51.38,51.84,2038700,9.25420234360363,9.28028777964595,8.99509868358597,9.07563090224011,11645053.5657983,0.0,1.0
2012-03-21,53.93,54.24,52.86,52.86,2529100,9.44152728699478,9.49579899956604,9.25420234360363,9.25420234360363,14446218.1651348,0.0,1.0
2012-03-22,53.71,53.98,53.24,53.71,1980500,9.40301187807323,9.4502807890224,9.32072895901357,9.40301187807323,11312615.1896127,0.0,1.0
2012-03-23,53.64,53.95,53.15,53.77,1652500,9.39075697523456,9.44502868780583,9.30497265536385,9.41351608050638,9439079.32382479,0.0,1.0
2012-03-26,54.57,54.72,54.07,54.07,1922600,9.55357211294836,9.57983261903123,9.46603709267212,9.46603709267212,10981890.4133044,0.0,1.0
2012-03-27,54.59,55.05,54.48,54.71,1447300,9.55707351375941,9.63760573241354,9.53781580929864,9.5780819186257,8266977.00778918,0.0,1.0
2012-03-28,54.19,54.65,53.6,54.54,1459700,9.48704549753842,9.56757771619255,9.38375417361246,9.54832001173178,8337805.80271531,0.0,1.0
2012-03-29,54.26,54.31,53.6,54.03,1044400,9.49930040037709,9.50805390240471,9.38375417361246,9.45903429105002,5965612.37264909,0.0,1.0
2012-03-30,54.1,54.72,53.91,54.71,1466100,9.4712891938887,9.57983261903123,9.43802588618373,9.5780819186257,8374362.60009654,0.0,1.0
2012-04-02,54.65,54.8,53.82,54.34,1589300,9.56757771619255,9.59383822227542,9.422269582534,9.51330600362129,9078080.94968518,0.0,1.0
2012-04-03,53.37,54.27,52.89,53.73,4190400,9.34348806428539,9.50105110078262,9.25945444482021,9.40651327888428,23935563.0853588,0.0,1.0
2012-04-04,52.94,53.32,52.64,53.21,3111300,9.26820794684783,9.33473456225777,9.21568693468209,9.315476857797,17771744.3269084,0.0,1.0
2012-04-05,52.975,53.41,52.72,52.79,1776500,9.27433539826717,9.35049086590749,9.22969253792628,9.24194744076496,10147367.2730861,0.0,1.0
2012-04-09,51.58,52.58,51.51,52.54,2804400,9.03011269169647,9.20518273224894,9.01785778885779,9.19817993062684,16018731.6524867,0.0,1.0
2012-04-10,48.9,51.5,48.83,51.5,6284400,8.56092498301584,9.01610708845227,8.54867008017717,9.01610708845227,35896490.2285292,0.0,1.0
2012-04-11,49.63,50.07,49.19,49.55,4367300,8.68872611261915,8.76575693046224,8.61169529477606,8.67472050937495,24946015.8129743,0.0,1.0
2012-04-12,48.87,49.4697,47.73,48.5,6137700,8.55567288179927,8.66066238511859,8.35609303556945,8.49089696679486,35058539.8885564,0.0,1.0
2012-04-13,48.79,49.49,48.02,48.65,2911200,8.54166727855507,8.6642163069418,8.40686334732967,8.51715747287773,16628773.2087859,0.0,1.0
2012-04-16,48.25,49.12,48.195,48.91,2692000,8.44712945665674,8.59944039193739,8.43750060442635,8.56267568342137,15376702.8984789,0.0,1.0
2012-04-17,49.01,49.17,48.135,48.6,3024300,8.58018268747662,8.60819389396501,8.4269964019932,8.5084039708501,17274800.3625073,0.0,1.0
2012-04-18,48.49,48.79,48.25,48.55,1849400,8.48914626638933,8.54166727855507,8.44712945665674,8.49965046882248,10563772.0432566,0.0,1.0
2012-04-19,47.5,48.49,47.28,48.37,2347800,8.31582692624239,8.48914626638933,8.27731151732084,8.46813786152303,13410632.6393197,0.0,1.0
2012-04-20,48.21,48.42,47.58,47.89,2272900,8.44012665503464,8.47689136355066,8.32983252948658,8.38410424205785,12982803.8699676,0.0,1.0
2012-04-23,46.37,47.76,46.23,47.76,3069500,8.11799778041809,8.36134513678603,8.09348797474075,8.36134513678603,17532982.7440122,0.0,1.0
2012-04-24,46.29,46.58,45.61,46.31,3916400,8.10399217717389,8.15476248893411,7.98494454959821,8.10749357798495,22370475.197475,0.0,1.0
2012-04-25,47.17,47.24,46.38,46.59,3066700,8.25805381286007,8.27030871569874,8.11974848082362,8.15651318933964,17516989.1451579,0.0,1.0
2012-04-26,47.21,47.4,46.63,47.12,1796300,8.26505661448217,8.29831992218714,8.16351599096174,8.24930031083245,10260464.8649843,0.0,1.0
2012-04-27,47.69,48.13,47.29,47.42,1409000,8.34909023394735,8.42612105179044,8.27906221772637,8.30182132299819,8048207.4234609,0.0,1.0
2012-04-30,46.82,47.65,46.72,47.42,1577400,8.22654120556063,8.37237694243836,8.20897063485246,8.33196462980959,8977511.46618938,0.17,1.0
2012-05-01,47.01,47.55,46.36,46.71,3649700,8.25992528990613,8.3548063717302,8.14571658030309,8.20721357778165,20771664.5100491,0.0,1.0
2012-05-02,47.48,47.55,46.41,46.58,2539000,8.34250697223448,8.3548063717302,8.15450186565717,8.18437183586104,14450298.9810161,0.0,1.0
2012-05-03,45.79,47.89,45.78,47.65,2685400,8.04556432726658,8.41454631213794,8.04380727019576,8.37237694243836,15283510.3913433,0.0,1.0
2012-05-04,44.29,45.62,44.11,45.29,3722000,7.78200576664417,8.0156943570627,7.75037873936948,7.95771147372577,21183148.0139197,0.0,1.0
2012-05-07,43.83,44.35,43.705,43.99,3354200,7.70118114138663,7.79254810906907,7.67921792800143,7.72929405451969,19089875.0855157,0.0,1.0
2012-05-08,43.84,44.0662,42.63,43.43,4469400,7.70293819845745,7.74268282939931,7.49033429288871,7.63089885855399,25436851.6210136,0.0,1.0
2012-05-09,43.14,43.52,42.94,43.38,3543100,7.57994420350033,7.64671237219134,7.54480306208401,7.62211357319991,20164968.2235677,0.0,1.0
2012-05-10,44.14,44.3,43.44,43.44,4200000,7.75564991058193,7.78376282371499,7.63265591562481,7.63265591562481,23903606.0339771,0.0,1.0
2012-05-11,43.82,44.45,43.31,43.8,2360200,7.69942408431582,7.81011867977723,7.6098141737042,7.69590997017419,13432688.3241411,0.0,1.0
2012-05-14,43.43,43.76,42.9401,43.26,2900600,7.63089885855399,7.68888174189092,7.54482063265472,7.60102888835012,16508285.6338462,0.0,1.0
2012-05-15,43.38,44.17,43.25,43.26,2949500,7.62211357319991,7.76092108179438,7.5992718312793,7.60102888835012,16786591.9040989,0.0,1.0
2012-05-16,43.9,44.18,43.47,43.68,2754900,7.71348054088235,7.7626781388652,7.63792708683726,7.67482528532439,15679058.157858,0.0,1.0
2012-05-17,42.33,44.0,42.28,43.95,4151200,7.43762258076423,7.73105111159051,7.42883729541015,7.72226582623643,23625868.8972013,0.0,1.0
2012-05-18,41.86,42.83,41.72,42.64,2512700,7.35504089843588,7.52547543430503,7.33044209944445,7.49209134995953,14300616.8765653,0.0,1.0
2012-05-21,43.15,43.25,41.89,42.0,3648200,7.58170126057114,7.5992718312793,7.36031206964833,7.3796396974273,20763127.5078941,0.0,1.0
2012-05-22,44.04,44.47,43.13,43.5,2483000,7.73807933987377,7.81363279391886,7.57818714642951,7.64319825804971,14131584.2338964,0.0,1.0
2012-05-23,44.22,44.32,43.09,43.59,2360500,7.76970636714846,7.78727693785662,7.57115891814625,7.65901177168705,13434395.7245721,0.0,1.0
2012-05-24,44.36,44.48,43.75,44.34,1976100,7.79430516613988,7.81538985098968,7.68712468482011,7.79079105199825,11246646.6389862,0.0,1.0
2012-05-25,44.4,44.69,44.18,44.59,1372400,7.80133339442315,7.85228804947681,7.7626781388652,7.83471747876865,7810787.83834051,0.0,1.0
2012-05-29,45.43,45.71,44.77,45.035,1792300,7.9823102727172,8.03150787070005,7.86634450604334,7.91290651841996,10200579.3082612,0.0,1.0
2012-05-30,44.48,44.9499,44.08,44.86,1756500,7.81538985098968,7.89795396274732,7.74510756815703,7.88215801968069,9996829.52349541,0.0,1.0
2012-05-31,44.23,44.5,43.615,44.39,2477000,7.77146342421927,7.81890396513131,7.66340441436409,7.79957633735233,14097436.2252765,0.0,1.0
2012-06-01,43.18,43.8,43.07,43.45,2616400,7.58697243178359,7.69590997017419,7.56764480400462,7.63441297269563,14890808.2922137,0.0,1.0
2012-06-04,43.38,43.66,42.71,43.26,2217500,7.62211357319991,7.67131117118276,7.50439074945524,7.60102888835012,12620534.8524629,0.0,1.0
2012-06-05,39.15,41.96,38.81,41.95,10431200,6.87887843224473,7.37261146914404,6.81913849183699,7.37085441207322,59367451.2527671,0.0,1.0
2012-06-06,39.505,39.53,38.56,39.22,4629300,6.9412539582587,6.94564660093574,6.77521206506659,6.89117783174045,26346896.0507357,0.0,1.0
2012-06-07,39.56,40.26,39.36,39.88,2955100,6.95091777214819,7.07391176710531,6.91577663073187,7.0071435984143,16818463.3788109,0.0,1.0
2012-06-08,40.27,40.407,39.34,39.56,2302600,7.07566882417613,7.09974050604631,6.91226251659024,6.95091777214819,13104867.4413894,0.0,1.0
2012-06-11,38.98,40.86,38.92,40.74,2715400,6.84900846204086,7.17933519135427,6.83846611961597,7.15825050650448,15454250.4344432,0.0,1.0
2012-06-12,39.35,39.44,38.7,38.91,2511500,6.91401957366106,6.9298330872984,6.79981086405801,6.83670906254515,14293787.2748413,0.0,1.0
2012-06-13,38.82,39.42,38.6099,39.14,2400100,6.82089554890781,6.92631897315677,6.78397977984996,6.87712137517392,13659772.5814639,0.0,1.0
2012-06-14,39.03,39.3355,38.59,38.96,2030500,6.85779374739494,6.91147184090837,6.78048323627904,6.84549434789923,11556255.2504739,0.0,1.0
2012-06-15,39.6,39.63,39.15,39.32,2072200,6.95794600043146,6.9632171716439,6.87887843224473,6.90874840244861,11793583.9103827,0.0,1.0
2012-06-18,39.69,39.75,39.0,39.22,1964400,6.9737595140688,6.9843018564937,6.8525225761825,6.89117783174045,11180058.0221773,0.0,1.0
2012-06-19,40.46,40.74,39.97,39.98,1721700,7.10905290852163,7.15825050650448,7.02295711205165,7.02471416912246,9798771.07349961,0.0,1.0
2012-06-20,40.37,40.71,39.93,40.55,1387700,7.09323939488429,7.15297933529204,7.01592888376838,7.12486642215898,7897865.26032142,0.0,1.0
2012-06-21,38.91,40.7599,38.85,40.55,1939800,6.83670906254515,7.16174705007541,6.82616672012025,7.12486642215898,11040051.1868354,0.0,1.0
2012-06-22,38.92,39.19,38.58,39.17,1922700,6.83846611961597,6.885906660528,6.77872617920822,6.88239254638637,10942729.3622685,0.0,1.0
2012-06-25,38.67,38.79,38.28,38.61,1541800,6.79453969284557,6.81562437769536,6.72601446708374,6.78399735042067,8774899.94837758,0.0,1.0
2012-06-26,38.56,39.04,38.1618,38.81,1682600,6.77521206506659,6.85955080446576,6.7052460525067,6.81913849183699,9576239.88399282,0.0,1.0
2012-06-27,38.37,38.86,38.13,38.56,1436500,6.74182798072108,6.82792377719107,6.6996586110215,6.77521206506659,8175602.39709716,0.0,1.0
2012-06-28,38.63,38.67,37.61,38.19,2063200,6.7875114645623,6.79453969284557,6.60829164333907,6.7102009534464,11742361.8974527,0.0,1.0
2012-06-29,40.31,40.31,39.18,39.26,1910000,7.08269705245939,7.08269705245939,6.88414960345718,6.89820606002371,10870449.4106896,0.0,1.0
2012-07-02,39.03,40.35,38.72,40.35,2609000,6.85779374739494,7.08972528074266,6.80332497819965,7.08972528074266,14848692.4149158,0.0,1.0
2012-07-03,40.8,40.81,38.83,39.03,1562800,7.16879284892938,7.1705499060002,6.82265260597862,6.85779374739494,8894417.97854747,0.0,1.0
2012-07-05,41.29,41.54,40.48,40.7,1897400,7.25488864539936,7.29881507216976,7.11256702266327,7.15122227822122,10798738.5925876,0.0,1.0
2012-07-06,40.68,41.42,40.46,41.17,1561200,7.14770816407959,7.27773038731997,7.10905290852163,7.23380396054957,8885311.84291547,0.0,1.0
2012-07-09,40.57,40.83,40.13,40.68,1637600,7.12838053630061,7.17406402014183,7.05107002518471,7.14770816407959,9320129.81934306,0.0,1.0
2012-07-10,39.81,41.06,39.56,40.76,2071900,6.99484419891859,7.2144763327706,6.95091777214819,7.16176462064611,11791876.5099517,0.0,1.0
2012-07-11,39.81,40.05,39.17,39.79,2373500,6.99484419891859,7.03701356861818,6.88239254638637,6.99133008477696,13508383.076582,0.0,1.0
2012-07-12,42.31,42.7,39.75,39.77,4990000,7.4341084666226,7.50263369238442,6.9843018564937,6.98781597063533,28399760.5022728,0.0,1.0
2012-07-13,43.262,43.56,42.36,42.41,2415300,7.60138029976428,7.6537406004746,7.44289375197668,7.45167903733076,13746280.8699678,0.0,1.0
2012-07-16,42.99,43.67,42.48,43.24,2635500,7.55358834743809,7.67306822825358,7.46397843682647,7.59751477420849,14999512.7863206,0.0,1.0
2012-07-17,43.33,43.68,42.68,43.17,1267200,7.61332828784583,7.67482528532439,7.49911957824279,7.58521537471278,7212059.42053709,0.0,1.0
2012-07-18,44.88,44.98,43.0,43.208,2428100,7.88567213382232,7.90324270453048,7.5553454045089,7.59189219158188,13819129.9550237,0.0,1.0
2012-07-19,45.3,45.44,44.46,44.92,1576800,7.95946853079659,7.98406732978801,7.81187573684804,7.89270036210558,8974096.66532739,0.0,1.0
2012-07-20,43.96,45.13,43.93,45.1,2093200,7.72402288330724,7.92959856059272,7.71875171209479,7.92432738938027,11913101.9405526,0.0,1.0
2012-07-23,44.07,44.2,42.7593,43.19,1516900,7.74335051108622,7.76619225300683,7.51305304081436,7.58872948885441,8633185.71260472,0.0,1.0
2012-07-24,42.835,44.17,42.3418,44.1,2628600,7.52635396284044,7.76092108179438,7.43969590810779,7.74862168229867,14960242.5764077,0.0,1.0
2012-07-25,42.81,43.32,42.54,43.05,1866400,7.5553454045089,7.64535302320312,7.50769431225902,7.59770193095324,10575371.4386528,0.19,1.0
2012-07-26,43.465,44.343,43.11,43.67,1552000,7.67094342459658,7.82589771717212,7.60829106256433,7.70712295760112,8793922.24217162,0.0,1.0
2012-07-27,44.21,44.61,43.61,43.91,1582800,7.80242514210088,7.87301935284144,7.69653382599003,7.74947948404546,8968440.80213225,0.0,1.0
2012-07-30,43.81,44.53,43.72,44.23,1517200,7.73183093136032,7.85890051069333,7.71594723394369,7.80595485263791,8596738.93416416,0.0,1.0
2012-07-31,43.12,43.96,43.07,43.79,1746400,7.61005591783284,7.75830376038803,7.60123164149027,7.72830122082329,9895428.99724776,0.0,1.0
2012-08-01,42.22,43.62,42.06,43.44,1823600,7.45121894366657,7.69829868125855,7.42298125937035,7.66653128642529,10332858.6345517,0.0,1.0
2012-08-02,42.47,42.87,41.48,41.71,2157400,7.49534032537942,7.56593453611999,7.32061965379653,7.36121132497235,12224231.85906,0.0,1.0
2012-08-03,43.09,43.31,42.66,43.09,1943600,7.6047613520273,7.64358816793461,7.52887257548119,7.6047613520273,11012801.0759567,0.0,1.0
2012-08-06,42.72,43.19,42.58,43.03,1287800,7.53946170709228,7.62240990471244,7.51475373333308,7.59417222041621,7296915.63367823,0.0,1.0
2012-08-07,43.54,43.76,42.97,43.0,1218900,7.68417983911043,7.72300665501774,7.58358308880513,7.58887765461067,6906515.34857152,0.0,1.0
2012-08-08,42.88,43.48,42.65,43.38,1008500,7.5676993913885,7.67359070749935,7.52710772021268,7.65594215481421,5714349.60130804,0.0,1.0
2012-08-09,42.81,42.95,42.45,42.95,1033900,7.5553454045089,7.5800533782681,7.4918106148424,7.5800533782681,5858270.75140544,0.0,1.0
2012-08-10,42.08,42.45,41.64,42.34,1398500,7.42651096990737,7.4918106148424,7.34885733809275,7.47239720688874,7924162.53587437,0.0,1.0
2012-08-13,42.2,42.22,41.57,41.94,1115400,7.44768923312954,7.45121894366657,7.33650335121315,7.40180299614818,6320064.99285969,0.0,1.0
2012-08-14,42.28,42.5499,42.14,42.48,854100,7.46180807527766,7.50944151897485,7.43710010151846,7.49710518064794,4839490.32670024,0.0,1.0
2012-08-15,42.95,43.11,42.14,42.14,1383100,7.5800533782681,7.60829106256433,7.43710010151846,7.43710010151846,7836903.25589406,0.0,1.0
2012-08-16,43.37,43.55,42.44,42.95,1968900,7.65417729954569,7.68594469437895,7.49004575957388,7.5800533782681,11156155.6073529,0.0,1.0
2012-08-17,44.31,44.43,42.88,43.55,1775400,7.82007369478602,7.84125195800819,7.5676993913885,7.68594469437895,10059748.4205873,0.0,1.0
2012-08-20,43.67,44.39,43.52,44.38,1101900,7.70712295760112,7.83419253693413,7.68065012857341,7.83242768166562,6243571.46820162,0.0,1.0
2012-08-21,43.63,43.99,43.43,43.69,956400,7.70006353652706,7.76359832619357,7.66476643115678,7.71065266813815,5419141.25799803,0.0,1.0
2012-08-22,43.73,44.11,43.52,43.63,974200,7.7177120892122,7.78477658941574,7.68065012857341,7.70006353652706,5519999.38680644,0.0,1.0
2012-08-23,43.76,43.87,43.13,43.65,1061000,7.72300665501774,7.7424200629714,7.61182077310136,7.70359324706409,6011824.41942274,0.0,1.0
2012-08-24,44.71,45.05,43.49,43.66,2307200,7.89066790552658,7.95067298465606,7.67535556276786,7.7053581023326,13073026.6734139,0.0,1.0
2012-08-27,44.39,44.99,44.16,44.82,1728700,7.83419253693413,7.94008385304498,7.79360086575831,7.91008131348024,9795137.48714052,0.0,1.0
2012-08-28,44.18,44.77,43.9,44.32,1737500,7.79713057629534,7.90125703713767,7.74771462877694,7.82183855005453,9844999.93284355,0.0,1.0
2012-08-29,43.92,44.4,43.63,44.15,1368400,7.75124433931397,7.83595739220265,7.70006353652706,7.79183601048979,7753610.30682194,0.0,1.0
2012-08-30,43.07,43.58,42.96,43.55,1131700,7.60123164149027,7.69123926018449,7.58181823353662,7.68594469437895,6412423.84115053,0.0,1.0
2012-08-31,43.09,43.655,42.87,43.3,1189100,7.6047613520273,7.70447567469835,7.56593453611999,7.64182331266609,6737662.9756226,0.0,1.0
2012-09-04,43.37,43.82,42.78,42.86,1823600,7.65417729954569,7.73359578662883,7.55005083870336,7.56416968085147,10332858.6345517,0.0,1.0
2012-09-05,42.24,43.16,41.54,42.71,2290500,7.4547486542036,7.6171153389069,7.33120878540761,7.53769685182376,12978401.3503184,0.0,1.0
2012-09-06,42.18,42.585,41.75,42.32,3356900,7.44415952259252,7.51563616096734,7.36827074604641,7.46886749635171,19020823.1796043,0.0,1.0
2012-09-07,42.13,42.43,41.75,42.37,1778500,7.43533524624995,7.48828090430537,7.36827074604641,7.47769177269428,10077313.6003236,0.0,1.0
2012-09-10,42.25,42.82,41.84,42.13,1650400,7.45651350947211,7.55711025977742,7.38415444346304,7.43533524624995,9351475.04412374,0.0,1.0
2012-09-11,42.53,42.73,42.09,42.15,1498600,7.50592945699051,7.54122656236079,7.42827582517589,7.43886495678697,8491347.85574639,0.0,1.0
2012-09-12,42.68,43.06,42.52,42.54,1253000,7.53240228601822,7.59946678622176,7.504164601722,7.50769431225902,7099732.32567078,0.0,1.0
2012-09-13,42.865,43.36,41.81,42.39,2408400,7.56505210848573,7.65241244427718,7.37885987765749,7.48122148323131,13646444.7989988,0.0,1.0
2012-09-14,44.26,44.29,42.67,42.8,2827300,7.81124941844345,7.81654398424899,7.53063743074971,7.55358054924039,16020010.5382035,0.0,1.0
2012-09-17,43.98,44.405,43.65,44.08,1712200,7.76183347092505,7.8368398198369,7.70359324706409,7.7794820236102,9701645.40144733,0.0,1.0
2012-09-18,43.32,44.04,43.21,43.89,1351800,7.64535302320312,7.77242260253614,7.62593961524947,7.74594977350843,7659551.60242758,0.0,1.0
2012-09-19,43.72,44.04,43.02,43.46,1822300,7.71594723394369,7.77242260253614,7.5924073651477,7.67006099696232,10325492.5914364,0.0,1.0
2012-09-20,43.91,44.11,43.19,43.64,1479500,7.74947948404546,7.78477658941574,7.62240990471244,7.70182839179558,8383123.68382275,0.0,1.0
2012-09-21,43.64,44.46,43.38,43.98,6742800,7.70182839179558,7.84654652381373,7.65594215481421,7.76183347092505,38205965.7825482,0.0,1.0
2012-09-24,43.53,43.79,43.15,43.52,1692100,7.68241498384192,7.72830122082329,7.61535048363838,7.68065012857341,9587755.04251198,0.0,1.0
2012-09-25,43.29,44.3,43.26,43.59,1961900,7.64005845739758,7.81830883951751,7.63476389159204,7.693004115453,11116492.2982709,0.0,1.0
2012-09-26,42.58,43.71,42.48,43.35,1570000,7.51475373333308,7.71418237867517,7.49710518064794,7.65064758900867,8895913.60838237,0.0,1.0
2012-09-27,42.835,43.24,42.29,42.662,1332700,7.55975754268019,7.63123418105501,7.46357293054617,7.52922554653489,7551327.43050394,0.0,1.0
2012-09-28,42.99,43.09,42.28,42.69,1570600,7.58711279934216,7.6047613520273,7.46180807527766,7.53416714128673,8899313.3205894,0.0,1.0
2012-10-01,44.595,45.07,43.0,43.42,2764600,7.87037206993867,7.95420269519309,7.58887765461067,7.66300157588826,15664740.6125694,0.0,1.0
2012-10-02,44.3,45.22,44.0,44.85,1779000,7.81830883951751,7.9806755242208,7.76536318146208,7.91537587928578,10080146.6938295,0.0,1.0
2012-10-03,44.34,44.63,44.0101,44.29,1426100,7.82536826059156,7.87654906337847,7.76714568528328,7.81654398424899,8080549.29739752,0.0,1.0
2012-10-04,44.5,45.28,44.37,44.62,1143900,7.85360594488779,7.99126465583189,7.8306628263971,7.87478420810996,6481551.32269337,0.0,1.0
2012-10-05,44.18,44.94,44.04,44.73,1480700,7.79713057629534,7.93125957670241,7.77242260253614,7.89419761606361,8389923.1082368,0.0,1.0
2012-10-08,43.96,44.19,43.7,44.13,861400,7.75830376038803,7.79889543156385,7.71241752340666,7.78830629995277,4880853.49188572,0.0,1.0
2012-10-09,42.78,43.93,42.67,43.8,1649700,7.55005083870336,7.75300919458248,7.53063743074971,7.7300660760918,9347508.71321555,0.0,1.0
2012-10-10,42.32,43.45,42.24,42.96,2581200,7.46886749635171,7.66829614169381,7.4547486542036,7.58181823353662,14625561.914622,0.0,1.0
2012-10-11,45.89,47.17,44.0,44.69,6807600,8.09892082721125,8.32482230158106,7.76536318146208,7.88713819498956,38573134.7009069,0.0,1.0
2012-10-12,45.32,46.05,44.84,45.84,2746700,7.99832407690595,8.12715851150747,7.91361102401727,8.09009655086868,15563315.8650598,0.0,1.0
2012-10-15,45.55,45.86,45.03,45.58,1809800,8.03891574808177,8.09362626140571,7.94714327411904,8.04421031388731,10254665.2537901,0.0,1.0
2012-10-16,44.92,45.62,44.67,45.0,2689500,7.92772986616538,8.05126973496137,7.88360848445253,7.94184870831349,15239209.9679901,0.0,1.0
2012-10-17,45.4404,45.6,44.72,44.94,1334600,8.01957293433886,8.04774002442434,7.8924327607951,7.93125957670241,7562093.18582618,0.0,1.0
2012-10-18,44.74,45.375,44.74,45.32,1857700,7.89596247133213,8.00803078088277,7.89596247133213,7.99832407690595,10526075.6116509,0.0,1.0
2012-10-19,43.76,45.04,43.56,44.66,1609800,7.72300665501774,7.94890812938755,7.68770954964746,7.88184362918401,9121427.85144838,0.0,1.0
2012-10-22,44.4,44.825,43.62,43.76,1332600,7.83595739220265,7.9109637411145,7.69829868125855,7.72300665501774,7550760.81180277,0.0,1.0
2012-10-23,44.11,44.47,43.73,43.97,1077600,7.78477658941574,7.84831137908225,7.7177120892122,7.76006861565654,6105883.1238171,0.0,1.0
2012-10-24,43.72,44.63,43.68,44.25,1047400,7.71594723394369,7.87654906337847,7.70888781286963,7.80948456317494,5934764.2760635,0.0,1.0
2012-10-25,43.05,44.165,42.91,43.82,1379000,7.63476389159204,7.83250516311643,7.60993539113158,7.77132064412458,7775741.44308223,0.21,1.0
2012-10-26,43.24,43.435,42.84,43.05,1153000,7.66845971364552,7.70304226785831,7.59752114090135,7.63476389159204,6501399.48069167,0.0,1.0
2012-10-31,44.7,45.41,43.4,43.5,1977400,7.92738550416177,8.05330147078268,7.69683514274319,7.71456978592924,11149928.3027925,0.0,1.0
2012-11-01,45.06,45.13,44.71,44.94,1857800,7.99123021963153,8.00364446986176,7.92915896848037,7.96994864780828,10475542.0253504,0.0,1.0
2012-11-02,43.8,45.25,43.8,45.25,1784400,7.76777371548737,8.02492604168501,7.76777371548737,8.02492604168501,10061662.8216359,0.0,1.0
2012-11-05,43.19,43.34,42.28,42.74,3246500,7.6595923920525,7.68619435683157,7.4982071390595,7.5797864977153,18305978.6765529,0.0,1.0
2012-11-06,43.18,43.43,42.58,43.31,2620800,7.6578189277339,7.70215553569901,7.55141106861763,7.68087396387575,14777855.8187309,0.0,1.0
2012-11-07,42.63,43.14,42.1,42.88,2602100,7.56027839021065,7.65072507045948,7.46628478132462,7.60461499817576,14672412.479365,0.0,1.0
2012-11-08,41.99,42.78,41.93,42.45,1429400,7.44677667381997,7.58688035498972,7.43613588790834,7.52835603247577,8059930.97805783,0.0,1.0
2012-11-09,42.31,43.04,42.221,42.86,2152600,7.50352753201531,7.63299042727343,7.48774369957973,7.60106806953856,12137825.2577076,0.0,1.0
2012-11-12,41.76,42.52,41.73,42.37,1362800,7.40598699449207,7.54077028270601,7.40066660153625,7.51416831792694,7684394.80684007,0.0,1.0
2012-11-13,41.39,41.99,41.29,41.54,2011800,7.34036881470371,7.44677667381997,7.32263417151766,7.36697077948277,11343898.9377758,0.0,1.0
2012-11-14,40.2,41.5,40.12,41.44,3483200,7.12932656078978,7.35987692220835,7.11513884624094,7.34923613629673,19640654.5283133,0.0,1.0
2012-11-15,40.95,41.0,40.0,40.02,2762700,7.26233638468511,7.27120370627813,7.09385727441769,7.0974042030549,15577984.6880372,0.0,1.0
2012-11-16,41.0,41.24,40.49,40.84,1973800,7.27120370627813,7.31376684992464,7.18075702602931,7.24282827718046,11129629.0502942,0.0,1.0
2012-11-19,41.47,41.56,40.98,41.0,1920700,7.35455652925254,7.37051770811998,7.26765677764092,7.27120370627813,10830215.0759449,0.0,1.0
2012-11-20,40.91,41.664,40.77,41.52,1783000,7.25524252741069,7.38896173703347,7.23041402695023,7.36342385084556,10053768.6678866,0.0,1.0
2012-11-21,40.77,41.42,40.67,41.08,1867900,7.23041402695023,7.34568920765952,7.21267938376419,7.28539142082697,10532492.7059705,0.0,1.0
2012-11-23,41.14,41.27,40.545,40.83,768800,7.29603220673859,7.31908724288045,7.19051107978163,7.24105481286186,4335018.14462772,0.0,1.0
2012-11-26,41.19,41.39,40.37,41.07,2072500,7.30489952833162,7.34036881470371,7.15947545420605,7.28361795650836,11686166.8896214,0.0,1.0
2012-11-27,40.85,41.36,40.83,41.12,2194700,7.24460174149907,7.33504842174789,7.24105481286186,7.29248527810139,12375213.7383122,0.0,1.0
2012-11-28,41.02,41.09,40.275,40.63,2010900,7.27475063491534,7.28716488514557,7.14262754317931,7.20558552648977,11338824.1246512,0.0,1.0
2012-11-29,42.2,42.42,41.19,41.4,3229800,7.48401942451066,7.52303563951996,7.30489952833162,7.34214227902231,18211812.699686,0.0,1.0
2012-11-30,41.81,42.57,41.76,42.3,5877800,7.41485431608509,7.54963760429903,7.40598699449207,7.50175406769671,33143040.6484037,0.0,1.0
2012-12-03,42.09,42.29,41.47,41.97,2396300,7.46451131700602,7.4999806033781,7.35455652925254,7.44322974518276,13511971.8782146,0.0,1.0
2012-12-04,42.205,42.5,41.73,42.15,1858000,7.48490615666997,7.5372233540688,7.40066660153625,7.47515210291764,10476669.7616003,0.0,1.0
2012-12-05,41.52,41.99,41.06,41.87,1613200,7.45209706677578,7.5364536568862,7.36953529773154,7.51491580409205,8988082.60276454,0.5,1.0
2012-12-06,41.76,42.14,41.35,42.11,2381900,7.49517277236408,7.56337597287889,7.42158510865074,7.55799150968035,13270960.7931595,0.0,1.0
2012-12-07,42.12,42.42,41.72,41.96,1745600,7.55978633074653,7.61363096273191,7.48799348809937,7.53106919368767,9725760.59470975,0.0,1.0
2012-12-10,42.05,42.415,41.88,42.05,1488700,7.54722258328328,7.61273355219882,7.51671062515823,7.54722258328328,8294420.14055018,0.0,1.0
2012-12-11,43.02,43.39,42.05,42.19,2769100,7.72132022670265,7.78772860615128,7.54722258328328,7.57235007820979,15428278.9085763,0.0,1.0
2012-12-12,43.01,43.27,42.91,43.12,2238200,7.71952540563647,7.76619075335713,7.70157719497468,7.73926843736445,12470323.878941,0.0,1.0
2012-12-13,42.98,43.29,42.905,42.93,1701100,7.71414094243794,7.76978039548949,7.70067978444159,7.70516683710704,9477825.01584598,0.0,1.0
2012-12-14,43.12,43.2,42.74,42.75,1681600,7.73926843736445,7.75362700589388,7.67106523684964,7.67286005791582,9369179.08802927,0.0,1.0
2012-12-17,43.7,43.71,43.11,43.29,1944200,7.84336805920284,7.84516288026902,7.73747361629827,7.76978039548949,10832277.5826276,0.0,1.0
2012-12-18,44.63,44.65,43.38,43.8,2607400,8.0102864183575,8.01387606048985,7.7859337850851,7.86131626986463,14527353.4456039,0.0,1.0
2012-12-19,44.5005,44.98,44.23,44.58,2253000,7.98704348555048,8.07310515567377,7.93849357571033,8.0013123130266,12552783.3523608,0.0,1.0
2012-12-20,45.02,45.05,44.18,44.63,1758500,8.08028443993848,8.08566890313702,7.92951947037943,8.0102864183575,9797634.05465003,0.0,1.0
2012-12-21,46.08,46.195,43.42,44.46,5073100,8.27053547295347,8.29117591521453,7.79311306934982,7.97977446023245,28265213.1490731,0.0,1.0
2012-12-24,46.36,46.36,45.85,45.85,972600,8.32079046280649,8.32079046280649,8.22925458843135,8.22925458843135,5418924.58433472,0.0,1.0
2012-12-26,45.98,46.36,45.8901,46.32,1564600,8.25258726229168,8.32079046280649,8.23645182090673,8.31361117854177,8717303.52112905,0.0,1.0
2012-12-27,46.32,46.475,45.86,45.87,1877300,8.31361117854177,8.34143090506755,8.23104940949753,8.23284423056371,10459538.4764256,0.0,1.0
2012-12-28,46.18,47.04,46.09,46.09,1861600,8.28848368361526,8.44283829530667,8.27233029401965,8.27233029401965,10372064.5755681,0.0,1.0
2012-12-31,46.65,46.73,45.77,46.03,1867100,8.37284027372568,8.38719884225511,8.21489601990192,8.26156136762257,10402708.2987984,0.0,1.0
2013-01-02,47.83,48.2,47.26,47.71,2498300,8.58462915953482,8.65103753898345,8.48232435876261,8.56309130674067,13919493.4084346,0.0,1.0
2013-01-03,47.9792,48.71,47.75,47.98,1531600,8.61140788984221,8.74257341335858,8.57027059100539,8.61155147552751,8533441.18174694,0.0,1.0
2013-01-04,48.0363,48.21,47.68,48.21,1706800,8.62165631813009,8.65283236004963,8.55770684354213,8.65283236004963,9509583.05628472,0.0,1.0
2013-01-07,47.82,47.86,47.54,47.73,1242900,8.58283433846864,8.59001362273336,8.53257934861563,8.56668094887303,6924924.29145551,0.0,1.0
2013-01-08,47.56,47.8594,47.13,47.84,1342600,8.53616899074798,8.58990593346939,8.45899168490228,8.586423980601,7480411.41983118,0.0,1.0
2013-01-09,47.55,47.89,47.45,47.59,1853700,8.5343741696818,8.5953980859319,8.51642595902001,8.54155345394652,10328049.0458372,0.0,1.0
2013-01-10,46.5,47.0,46.3,46.99,2604900,8.345917957733,8.43565901104195,8.31002153640941,8.43386418997577,14513424.4804992,0.0,1.0
2013-01-11,46.5,46.9,46.32,46.69,1938200,8.345917957733,8.41771080038016,8.31361117854177,8.3800195579904,10798848.0663763,0.0,1.0
2013-01-14,46.47,46.9,46.345,46.66,1266900,8.34053349453446,8.41771080038016,8.31809823120722,8.37463509479186,7058642.35646068,0.0,1.0
2013-01-15,47.04,47.32,46.19,46.19,2172200,8.44283829530667,8.49309328515968,8.29027850468144,8.29027850468144,12102599.2001767,0.0,1.0
2013-01-16,47.0,47.23,46.63,46.96,1857100,8.43565901104195,8.47693989556407,8.36925063159332,8.42847972677724,10346992.4383796,0.0,1.0
2013-01-17,46.91,48.77,45.71,48.29,5193200,8.41950562144634,8.75334233975566,8.20412709350484,8.66719092857906,28934360.6327032,0.0,1.0
2013-01-18,48.6,48.62,46.48,46.65,3893600,8.72283038163061,8.72642002376297,8.34232831560064,8.37284027372568,21693527.4126729,0.0,1.0
2013-01-22,47.86,48.4301,47.62,48.34,2427300,8.59001362273336,8.69233637171623,8.54693791714506,8.67616503390996,13523910.7994609,0.0,1.0
2013-01-23,47.62,47.97,47.31,47.8,1960400,8.54693791714506,8.60975665446133,8.49129846409351,8.57924469633628,10922537.2765061,0.0,1.0
2013-01-24,48.56,49.015,47.56,47.75,1432100,8.7156510973659,8.79731545587705,8.53616899074798,8.57027059100539,7979068.37057964,0.0,1.0
2013-01-25,48.96,48.995,48.31,48.59,1529800,8.78744394001306,8.79372581374469,8.67078057071142,8.72103556056443,8523412.32687155,0.0,1.0
2013-01-28,49.11,49.21,48.73,49.07,1285800,8.81436625600575,8.83231446666754,8.74616305549094,8.80718697174103,7163945.33265226,0.0,1.0
2013-01-29,49.51,49.59,48.77,48.92,1460900,8.88615909865291,8.90051766718235,8.75334233975566,8.78026465574835,8139530.04858586,0.0,1.0
2013-01-30,49.41,49.7379,49.05,49.58,1794200,8.88615909865291,8.94513039127482,8.82141477006528,8.91673280937485,9976348.72567598,0.1,1.0
2013-01-31,49.68,50.0,48.8,49.37,3363200,8.93471734509364,8.99226785939376,8.77645343076831,8.8789652843654,18700510.5530005,0.0,1.0
2013-02-01,50.66,50.75,49.745,49.9,1778800,9.11096579513776,9.12715187728467,8.94640729331085,8.97428332367497,9890719.60385265,0.0,1.0
2013-02-04,49.63,50.6,49.51,50.54,1599600,8.92572507723425,9.10017507370649,8.9041436343717,9.08938435227521,8894308.00445396,0.0,1.0
2013-02-05,50.13,50.41,49.39,49.89,2445800,9.01564775582819,9.06600445584079,8.88256219150916,8.9724848701031,13599461.4386681,0.0,1.0
2013-02-06,50.0,50.24,49.72,49.76,1328500,8.99226785939376,9.03543074511885,8.94191115938116,8.94910497366867,7386901.84040828,0.0,1.0
2013-02-07,49.82,50.23,49.55,50.01,1146700,8.95989569509995,9.03363229154697,8.91133744865922,8.99406631296564,6376033.37628616,0.0,1.0
2013-02-08,50.69,50.9,49.88,50.05,1418000,9.1163611558534,9.15412868086285,8.97068641653122,9.00126012725316,7884551.60684903,0.0,1.0
2013-02-11,50.74,51.0,50.49,50.7,1002800,9.12535342371279,9.17211321658164,9.08039208441582,9.11815960942528,5575901.51717081,0.0,1.0
2013-02-12,51.0,51.41,50.75,50.77,1421000,9.17211321658164,9.24584981302867,9.12715187728467,9.13074878442843,7901232.60460682,0.0,1.0
2013-02-13,52.005,52.08,51.21,51.35,1324700,9.35285780055545,9.36634620234454,9.20988074159109,9.23505909159739,7365772.57658175,0.0,1.0
2013-02-14,52.49,52.71,51.83,52.02,1733500,9.44008279879157,9.4796487773729,9.32138486304757,9.35555548091327,9638836.53771001,0.0,1.0
2013-02-15,52.76,53.35,52.55,52.56,2413500,9.4886410452323,9.59474980597314,9.45087352022284,9.45267197379472,13419862.6961426,0.0,1.0
2013-02-19,53.18,53.25,52.5946,52.93,1477800,9.56417609525121,9.57676527025436,9.45889462315342,9.51921475595424,8217059.49548766,0.0,1.0
2013-02-20,52.19,53.38,52.16,53.2,1488800,9.38612919163521,9.60014516668878,9.38073383091957,9.56777300239496,8278223.15393289,0.0,1.0
2013-02-21,50.89,52.15,50.83,52.05,1910800,9.15233022729097,9.37893537734769,9.1415395058597,9.36095084162891,10624683.5051954,0.0,1.0
2013-02-22,51.47,51.69,51.1,51.23,1205100,9.25664053445994,9.29620651304127,9.19009775230043,9.21347764873485,6700756.79930449,0.0,1.0
2013-02-25,50.9,52.09,50.88,51.89,1333300,9.15412868086285,9.36814465591642,9.15053177371909,9.33217558447885,7413591.43682074,0.0,1.0
2013-02-26,50.88,51.54,50.64,50.91,1096300,9.15053177371909,9.26922970946309,9.107368887994,9.15592713443473,6095792.61395529,0.0,1.0
2013-02-27,52.29,52.63,50.73,50.95,1064800,9.404113727354,9.46526114879788,9.12355497014091,9.16312094872224,5920642.13749848,0.0,1.0
2013-02-28,51.63,52.27,51.37,52.27,1346800,9.28541579161,9.40051682021024,9.23865599874115,9.40051682021024,7488655.9267308,0.0,1.0
2013-03-01,51.74,52.14,50.84,51.57,1725300,9.30519878090067,9.37713692377582,9.14333795943158,9.27462507017873,9593241.81050538,0.0,1.0
2013-03-04,51.8,51.82,50.88,51.53,1465800,9.31598950233194,9.3195864094757,9.15053177371909,9.26743125589121,8150335.50445649,0.0,1.0
2013-03-05,51.57,52.35,51.46,51.96,1968700,9.27462507017873,9.41490444878527,9.25484208088806,9.344764759482,10946626.7619208,0.0,1.0
2013-03-06,51.335,51.958,51.29,51.56,1784300,9.23236141123958,9.34440506876762,9.22426837016612,9.27282661660685,9921301.43307526,0.0,1.0
2013-03-07,51.1,51.5,51.07,51.43,1184300,9.19009775230043,9.26203589517558,9.18470239158479,9.24944672017242,6585101.88151714,0.0,1.0
2013-03-08,51.54,51.66,51.0,51.36,375661,9.26922970946309,9.29081115232563,9.17211321658164,9.23685754516927,2088800.09956313,0.0,1.0
2013-03-11,51.32,51.69,51.15,51.39,308557,9.22966373088176,9.29620651304127,9.19909002015982,9.24225290588491,1715679.54171687,0.0,1.0
2013-03-12,50.86,51.42,49.73,51.2,1149600,9.14693486657533,9.24764826660055,8.94370961295304,9.20808228801921,6392158.34078537,0.0,1.0
2013-03-13,51.02,51.25,50.58,50.86,841600,9.17571012372539,9.21707455587861,9.09657816656273,9.14693486657533,4679575.90431886,0.0,1.0
2013-03-14,50.95,51.18,50.71,51.18,861000,9.16312094872224,9.20448538087546,9.11995806299715,9.20448538087546,4787446.35648591,0.0,1.0
2013-03-15,50.8,51.22,50.68,50.68,1951200,9.13614414514406,9.21167919516297,9.11456270228152,9.11456270228152,10849320.941667,0.0,1.0
2013-03-18,50.475,50.92,50.16,50.5,926200,9.077694404058,9.15772558800661,9.02104311654382,9.0821905379877,5149980.04108856,0.0,1.0
2013-03-19,50.71,51.17,49.94,50.68,963200,9.11995806299715,9.20268692730358,8.98147713796249,9.11456270228152,5355712.34676798,0.0,1.0
2013-03-20,51.47,51.54,50.93,51.05,934400,9.25664053445994,9.26922970946309,9.15952404157849,9.18110548444103,5195574.76829318,0.0,1.0
2013-03-21,50.495,51.42,50.415,51.05,1129500,9.08129131120176,9.24764826660055,9.06690368262673,9.18110548444103,6280395.65580817,0.0,1.0
2013-03-22,51.51,51.57,50.51,50.51,1047300,9.26383434874745,9.27462507017873,9.08398899155958,9.08398899155958,5823336.31724471,0.0,1.0
2013-03-25,50.37,51.7,50.28,51.57,1195700,9.05881064155328,9.29800496661315,9.04262455940637,9.27462507017873,6648489.67299675,0.0,1.0
2013-03-26,50.48,50.62,50.06,50.49,883500,9.07859363084394,9.10377198085024,9.00305858082504,9.08039208441582,4912553.83966934,0.0,1.0
2013-03-27,50.545,50.7,49.8,50.22,919800,9.09028357906115,9.11815960942528,8.95629878795619,9.03183383797509,5114393.91253861,0.0,1.0
2013-03-28,51.33,51.41,50.46,50.61,1445200,9.23146218445364,9.24584981302867,9.07499672370018,9.10197352727837,8035792.65318633,0.0,1.0
2013-04-01,49.78,51.54,49.54,51.54,1554000,8.95270188081243,9.26922970946309,8.90953899508734,9.26922970946309,8640756.83853554,0.0,1.0
2013-04-02,49.76,50.16,49.55,49.95,998200,8.94910497366867,9.02104311654382,8.91133744865922,8.98327559153437,5550323.98727553,0.0,1.0
2013-04-03,48.52,49.845,48.46,49.72,1724900,8.72609673075571,8.96439182902964,8.71530600932443,8.94191115938116,9591017.67747101,0.0,1.0
2013-04-04,49.35,49.419,48.46,48.68,927200,8.87536837722164,8.88777770686761,8.71530600932443,8.75487198790577,5155540.37367449,0.0,1.0
2013-04-05,49.19,49.25,48.33,48.59,909300,8.84659312007158,8.85738384150286,8.69192611289001,8.73868590575886,5056010.42038634,0.0,1.0
2013-04-08,50.29,50.29,49.13,49.4,1450900,9.04442301297825,9.04442301297825,8.83580239864031,8.88436064508104,8067486.54892613,0.0,1.0
2013-04-09,50.88,51.07,49.76,50.11,2003100,9.15053177371909,9.18470239158479,8.94910497366867,9.01205084868443,11137902.2028768,0.0,1.0
2013-04-10,49.12,50.32,48.1,48.92,4891800,8.83400394506843,9.04981837369388,8.6505616807368,8.79803487363086,27200034.9438534,0.0,1.0
2013-04-11,48.8,49.81,48.776,49.23,2414600,8.77645343076831,8.95809724152807,8.7721371421958,8.8537869343591,13425979.0619871,0.0,1.0
2013-04-12,49.49,49.61,48.22,48.91,3108100,8.90054672722795,8.92212817009049,8.67214312359934,8.79623642005898,17282069.7103297,0.0,1.0
2013-04-15,48.07,49.38,47.93,49.35,2130700,8.64516632002116,8.88076373793728,8.61998797001486,8.87536837722164,11847400.6408415,0.0,1.0
2013-04-16,49.25,49.51,48.5,48.54,2236100,8.85738384150286,8.9041436343717,8.72249982361195,8.72969363789946,12433459.6953985,0.0,1.0
2013-04-17,47.92,49.01,47.68,49.01,1907900,8.61818951644298,8.81422095577777,8.57502663071789,8.81422095577777,10608558.5406962,0.0,1.0
2013-04-18,47.26,48.25,47.08,47.89,2056400,8.49949158069898,8.67753848431498,8.46711941640517,8.61279415572734,11434267.9297069,0.0,1.0
2013-04-19,48.14,48.44,47.01,47.05,1666300,8.65775549502431,8.71170910218068,8.45453024140201,8.46172405568953,9265182.18793551,0.0,1.0
2013-04-22,48.61,48.74,47.7,48.29,1010600,8.74228281290262,8.76566270933704,8.57862353786165,8.6847322986025,5619272.11134106,0.0,1.0
2013-04-23,49.15,49.25,48.45,48.75,1137500,8.83939930578407,8.85738384150286,8.71350755575256,8.76746116290892,6324878.31649561,0.0,1.0
2013-04-24,49.49,49.93,49.16,49.43,962300,8.90054672722795,8.97967868439061,8.84119775935595,8.88975600579667,5350708.04744064,0.0,1.0
2013-04-25,49.34,49.88,49.23,49.6,1393600,8.87356992364976,8.97068641653122,8.8537869343591,8.92032971651861,7748879.49175234,0.0,1.0
2013-04-26,49.47,49.78,49.12,49.46,1204700,8.89694982008419,8.95270188081243,8.83400394506843,8.89515136651231,6698532.66627012,0.0,1.0
2013-04-29,49.92,50.21,49.09,49.46,1122400,8.97788023081873,9.03003538440322,8.8286085843528,8.89515136651231,6240917.29444807,0.0,1.0
2013-04-30,49.05,50.0,48.42,49.62,2315500,8.85738384150285,9.02893357951361,8.74361927840098,8.96031368430931,12822666.0413906,0.2,1.0
2013-05-01,47.91,49.17,47.72,48.94,1913100,8.65152415588994,8.87905328209369,8.61721420828779,8.83752018762793,10594274.4132085,0.0,1.0
2013-05-02,47.95,48.24,47.715,47.95,1865500,8.65874730275356,8.71111511751474,8.61631131492984,8.65874730275356,10330677.3915846,0.0,1.0
2013-05-03,47.86,48.5,47.8,48.49,1906900,8.64249522231043,8.7580655721282,8.63166050201501,8.7562597854123,10559940.3473667,0.0,1.0
2013-05-06,47.86,48.2,47.74,47.96,1195800,8.64249522231043,8.70389197065112,8.6208257817196,8.66055308946946,6622044.50541776,0.0,1.0
2013-05-07,48.64,48.98,48.04,48.09,1400800,8.78334658615084,8.84474333449154,8.67499938319668,8.68402831677619,7757283.77921826,0.0,1.0
2013-05-08,48.44,48.82,48.04,48.5,1336300,8.74723085183279,8.81585074703709,8.67499938319668,8.7580655721282,7400098.73941273,0.0,1.0
2013-05-09,48.72,49.02,48.16,48.21,1175300,8.79779287987806,8.85196648135515,8.69666882378751,8.70569775736703,6508520.57803771,0.0,1.0
2013-05-10,50.78,50.94,48.71,48.87,2303300,9.16978494335403,9.19867753080847,8.79598709316216,8.82487968061661,12755105.460218,0.0,1.0
2013-05-13,50.94,51.665,50.55,50.55,2030600,9.19867753080847,9.32959706771142,9.12825184888826,9.12825184888826,11244960.3384356,0.0,1.0
2013-05-14,51.87,52.12,50.83,50.98,1949600,9.36661569538742,9.41176036328499,9.17881387693354,9.20590067767208,10796402.3814705,0.0,1.0
2013-05-15,52.0,52.09,51.54,51.67,1464800,9.39009092269416,9.40634300313728,9.30702473376263,9.33049996106937,8111699.94274622,0.0,1.0
2013-05-16,50.85,51.93,50.695,51.69,1289900,9.18242545036535,9.37745041568284,9.15443575626885,9.33411153450117,7143147.02085496,0.0,1.0
2013-05-17,51.11,51.33,50.61,51.02,1841200,9.22937590497882,9.26910321272867,9.13908656918368,9.21312382453569,10196110.004495,0.0,1.0
2013-05-20,50.8,51.14,50.61,51.09,1213300,9.17339651678583,9.23479326512652,9.13908656918368,9.22576433154701,6718955.17513243,0.0,1.0
2013-05-21,51.74,51.88,50.76,50.89,1494000,9.34314046808069,9.36842148210333,9.16617336992222,9.18964859722896,8273402.31735585,0.0,1.0
2013-05-22,51.1,52.27,50.78,51.49,1867100,9.22757011826291,9.43884716402353,9.16978494335403,9.29799580018312,10339537.7956728,0.0,1.0
2013-05-23,51.87,52.34,50.565,51.0,1978500,9.36661569538742,9.45148767103485,9.13096052896212,9.20951225110389,10956443.4303136,0.0,1.0
2013-05-24,51.91,52.15,50.69,51.13,1580300,9.37383884225103,9.4171777234327,9.1535328629109,9.23298747841062,8751310.36286309,0.0,1.0
2013-05-28,52.1,52.56,51.655,52.5,1286800,9.40814878985319,9.49121497878471,9.32779128099551,9.48038025848929,7125979.98793407,0.0,1.0
2013-05-29,51.91,52.13,51.22,51.85,904200,9.37383884225103,9.41356615000089,9.24923955885374,9.36300412195562,5007235.86034348,0.0,1.0
2013-05-30,51.7,52.19,51.63,52.11,967500,9.33591732121708,9.42440087029631,9.32327681420576,9.40995457656909,5357775.59708285,0.0,1.0
2013-05-31,52.18,53.12,51.41,51.49,1871800,9.42259508358041,9.59233903487526,9.2835495064559,9.29799580018312,10365565.2326818,0.0,1.0
2013-06-03,51.98,52.48,51.11,52.46,1691800,9.38647934926235,9.47676868505749,9.22937590497882,9.47315711162568,9368769.77275946,0.0,1.0
2013-06-04,50.92,52.09,50.63,51.91,1537800,9.19506595737666,9.40634300313728,9.14269814261548,9.37383884225103,8515955.87927031,0.0,1.0
2013-06-05,47.7,50.41,47.6,50.32,3984300,8.61360263485599,9.10297083486562,8.59554476769696,9.0867187544225,22064067.5053821,0.0,1.0
2013-06-06,47.63,48.28,47.05,47.7,2733800,8.60096212784467,8.71833826437835,8.49622649832231,8.61360263485599,15139107.9351991,0.0,1.0
2013-06-07,48.41,48.68,48.0,48.21,1587400,8.74181349168508,8.79056973301445,8.66777623633307,8.70569775736703,8790628.40600447,0.0,1.0
2013-06-10,48.52,48.91,47.93,48.36,1582500,8.76167714556001,8.83210282748022,8.65513572932175,8.73278455810557,8763493.41848436,0.0,1.0
2013-06-11,48.48,48.85,47.71,47.84,1412100,8.7544539986964,8.8212681071848,8.61540842157189,8.63888364887863,7819860.38309116,0.0,1.0
2013-06-12,47.71,48.93,47.7,48.84,1102000,8.61540842157189,8.83571440091202,8.61360263485599,8.8194623204689,6102603.31574709,0.0,1.0
2013-06-13,48.56,48.71,47.6,47.78,846100,8.76890029242362,8.79598709316216,8.59554476769696,8.62804892858321,4685492.43689075,0.0,1.0
2013-06-14,47.69,48.89,47.6,48.45,1165700,8.61179684814008,8.82849125404841,8.59554476769696,8.74903663854869,6455358.15350851,0.0,1.0
2013-06-17,47.2,48.27,47.02,47.9,1820500,8.52331329906085,8.71653247766244,8.4908091381746,8.64971836917404,10081478.526604,0.0,1.0
2013-06-18,46.9,47.39,46.75,47.27,2534800,8.46913969758377,8.557623246663,8.44205289684523,8.53595380607217,14037095.1767293,0.0,1.0
2013-06-19,46.32,47.46,46.32,46.88,1616200,8.36440406806141,8.57026375367432,8.36440406806141,8.46552812415196,8950115.67959206,0.0,1.0
2013-06-20,44.95,46.05,44.8,45.75,2233000,8.11701128798274,8.31564782673204,8.0899244872442,8.26147422525496,12365801.4555928,0.0,1.0
2013-06-21,45.07,45.4,44.73,45.03,2896800,8.13868072857357,8.19827169019836,8.07728398023288,8.13145758170996,16041761.6016844,0.0,1.0
2013-06-24,45.18,45.72,44.39,44.9,1811900,8.1585443824485,8.25605686510725,8.01588723189219,8.10798235440322,10033853.8546299,0.0,1.0
2013-06-25,45.49,45.88,45.28,45.73,2013800,8.21452377064149,8.28494945256169,8.17660224960753,8.25786265182315,11151926.0955095,0.0,1.0
2013-06-26,46.1,46.42,45.59,46.01,1317400,8.32467676031155,8.38246193522044,8.23258163780051,8.30842467986843,7295435.21612088,0.0,1.0
2013-06-27,46.9,47.0,46.06,46.49,1471100,8.46913969758377,8.4871975647428,8.31745361344794,8.39510244223176,8146587.7838435,0.0,1.0
2013-06-28,45.79,46.725,45.56,46.49,3179600,8.26869737211857,8.43753843005547,8.22716427765281,8.39510244223176,17607838.0242735,0.0,1.0
2013-07-01,45.84,46.61,45.7,46.0,1741900,8.27772630569808,8.41677188282259,8.25244529167544,8.30661889315252,9646211.17577119,0.0,1.0
2013-07-02,45.82,46.4,45.61,46.02,1053200,8.27411473226628,8.37885036178863,8.23619321123232,8.31023046658433,5832360.99105701,0.0,1.0
2013-07-03,45.29,45.78,45.13,45.53,1168600,8.17840803632343,8.26689158540266,8.14951544886899,8.2217469175051,6471417.63591837,0.0,1.0
2013-07-05,45.81,46.045,45.17,45.88,1069000,8.27230894555037,8.31474493337409,8.1567385957326,8.28494945256169,5919857.48142799,0.0,1.0
2013-07-08,45.97,46.41,45.78,46.11,1509100,8.30120153300482,8.38065614850453,8.26689158540266,8.32648254702745,8357022.38093823,0.0,1.0
2013-07-09,47.1,47.44,46.12,46.53,1953200,8.50525543190182,8.56665218024252,8.32828833374336,8.40232558909537,10816338.290669,0.0,1.0
2013-07-10,45.77,46.83,44.9,46.68,5169800,8.26508579868676,8.45649919057245,8.10798235440322,8.42941238983391,28629073.1594821,0.0,1.0
2013-07-11,46.56,46.75,45.48,46.13,4469800,8.40774294924308,8.44205289684523,8.21271798392558,8.33009412045926,24752646.370895,0.0,1.0
2013-07-12,47.13,47.18,46.14,46.55,1742700,8.51067279204953,8.51970172562905,8.33189990717516,8.40593716252717,9650641.37781529,0.0,1.0
2013-07-15,46.98,47.23,46.7,47.01,1228800,8.48358599131099,8.52873065920856,8.43302396326571,8.4890033514587,6804790.33973686,0.0,1.0
2013-07-16,47.08,47.17,46.59,46.96,1156400,8.50164385847002,8.51789593891314,8.41316030939079,8.47997441787919,6403857.05474585,0.0,1.0
2013-07-17,47.0,47.28,46.698,47.12,1058900,8.4871975647428,8.53775959278807,8.43266280592253,8.50886700533363,5863926.18062122,0.0,1.0
2013-07-18,47.18,47.59,46.88,47.04,1249700,8.51970172562905,8.59373898098106,8.46552812415196,8.49442071160641,6920529.36813896,0.0,1.0
2013-07-19,46.81,47.31,46.58,47.31,1249700,8.45288761714064,8.54317695293578,8.41135452267488,8.54317695293578,6920529.36813897,0.0,1.0
2013-07-22,46.9,47.14,46.67,47.07,1361000,8.46913969758377,8.51247857876544,8.42760660311801,8.49983807175412,7536881.22752431,0.0,1.0
2013-07-23,46.64,47.19,46.43,47.19,1406900,8.4221892429703,8.52150751234495,8.38426772193634,8.52150751234495,7791064.06980452,0.0,1.0
2013-07-24,45.45,46.72,45.17,46.72,2146700,8.25244529167544,8.48304167276296,8.20160514466402,8.48304167276296,11822861.1704243,0.25,1.0
2013-07-25,46.25,46.27,45.27,45.3,1258800,8.39770285456522,8.40133429363746,8.21976234002524,8.22520949863361,6932788.7647692,0.0,1.0
2013-07-26,46.676,46.69,45.96,46.1,1077600,8.47505250680403,8.4775945141546,8.34504698801768,8.37046706152339,5934837.2838539,0.0,1.0
2013-07-29,47.07,47.43,46.45,46.45,1535000,8.54659185652724,8.61195775982764,8.43401724528766,8.43401724528766,8453948.80355952,0.0,1.0
2013-07-30,48.34,48.64,46.99,47.16,2282600,8.77718823761476,8.83165982369843,8.53206610023826,8.56293333235234,12571324.7811107,0.0,1.0
2013-07-31,49.03,49.34,48.37,48.37,2477700,8.90247288560719,8.95876019122698,8.78263539622313,8.78263539622313,13645829.9352309,0.0,1.0
2013-08-01,50.12,50.155,48.98,49.45,2247000,9.10038631504452,9.10674133342094,8.89339428792658,8.97873310612433,12375259.2583702,0.0,1.0
2013-08-02,50.24,50.255,49.47,49.99,1593900,9.12217494947798,9.12489852878216,8.98236454519657,9.07678196107493,8778338.10944203,0.0,1.0
2013-08-05,49.28,49.62,48.37,48.83,2189400,8.94786587401025,9.0096003382384,8.78263539622313,8.86615849488475,12058029.6485428,0.0,1.0
2013-08-06,49.03,49.2375,48.64,49.03,1222200,8.90247288560719,8.94014906598173,8.83165982369843,8.90247288560719,6731215.78352472,0.0,1.0
2013-08-07,47.75,48.975,47.69,48.85,1328200,8.67006078498355,8.89248642815852,8.65916646776682,8.86978993395699,7315006.38494316,0.0,1.0
2013-08-08,47.52,48.18,47.445,48.05,1267900,8.62829923565274,8.74813672503681,8.61468133913182,8.72453237106722,6982906.63715512,0.0,1.0
2013-08-09,47.53,47.83,47.25,47.56,997200,8.63011495518886,8.68458654127253,8.57927480817744,8.63556211379723,5492037.62013652,0.0,1.0
2013-08-12,46.78,47.55,46.7,47.24,1211200,8.4939359899797,8.63374639426111,8.47941023369072,8.57745908864132,6670633.73998129,0.0,1.0
2013-08-13,46.93,47.39,46.33,47.03,1337800,8.52117178302153,8.60469488168315,8.4122286108542,8.53932897838275,7367877.98658106,0.0,1.0
2013-08-14,46.43,47.13,46.395,47.04,966600,8.43038580621542,8.55748617374397,8.42403078783899,8.54114469791887,5323509.38991572,0.0,1.0
2013-08-15,45.2,46.18,45.05,46.04,1305600,8.20705230327239,8.38499281781236,8.17981651023055,8.35957274430665,7190537.82275395,0.0,1.0
2013-08-16,44.8,45.4,44.33,45.14,1447200,8.1344235218275,8.24336669399483,8.04908470362976,8.19615798605565,7970393.94691292,0.0,1.0
2013-08-19,44.18,44.8,44.16,44.57,1239800,8.02184891058792,8.1344235218275,8.01821747151568,8.09266197249669,6828147.0531942,0.0,1.0
2013-08-20,44.82,45.0,43.97,44.27,2378400,8.13805496089974,8.17073791254994,7.98371880032936,8.03819038641302,13098939.3057889,0.0,1.0
2013-08-21,44.6,44.97,44.46,44.63,1773300,8.09810913110505,8.16529075394158,8.07268905759934,8.10355628971342,9766376.16505023,0.0,1.0
2013-08-22,45.24,45.49,44.61,44.66,983600,8.21431518141688,8.25970816981993,8.09992485064118,8.10900344832179,5417136.18448283,0.0,1.0
2013-08-23,45.17,45.28,44.61,45.19,1271800,8.20160514466402,8.22157805956136,8.09992485064118,8.20523658373627,7004385.72532052,0.0,1.0
2013-08-26,44.89,45.1699,44.75,45.0,1320800,8.1507649976526,8.20158698746866,8.12534492414689,8.17073791254994,7274251.19201395,0.0,1.0
2013-08-27,44.02,44.53,43.75,44.34,1637800,7.99279739800997,8.0853990943522,7.94377297053467,8.05090042316588,9020115.53776533,0.0,1.0
2013-08-28,44.04,44.44,43.84,44.21,885300,7.99642883708221,8.0690576185271,7.96011444635977,8.02729606919629,4875753.01354478,0.0,1.0
2013-08-29,44.46,44.88,43.84,43.97,806400,8.07268905759934,8.14894927811648,7.96011444635977,7.98371880032936,4441214.53758332,0.0,1.0
2013-08-30,43.99,44.75,43.88,44.68,985700,7.9873502394016,8.12534492414689,7.96737732450426,8.11263488739403,5428701.84734112,0.0,1.0
2013-09-03,45.0,45.45,44.36,44.61,1826200,8.17073791254994,8.25244529167544,8.05453186223812,8.09992485064118,10057720.7199091,0.0,1.0
2013-09-04,45.84,45.94,44.92,45.15,2142600,8.32325835358421,8.34141554894543,8.15621215626097,8.19797370559178,11800280.5905581,0.0,1.0
2013-09-05,48.6,48.995,46.93,46.93,4442300,8.82439694555394,8.89611786723077,8.52117178302153,8.52117178302153,24465782.9120863,0.0,1.0
2013-09-06,47.89,48.92,47.73,48.71,2066400,8.69548085848926,8.88249997070985,8.66642934591131,8.84436986045128,11380612.2525573,0.0,1.0
2013-09-09,49.07,49.1817,47.85,47.85,1730000,8.90973576375168,8.93001735097017,8.68821798034477,8.68821798034477,9527903.2118293,0.0,1.0
2013-09-10,50.26,50.305,49.12,49.18,1988900,9.12580638855023,9.13397712646278,8.91881436143229,8.92970867864903,10953784.2185013,0.0,1.0
2013-09-11,50.25,50.77,50.19,50.27,1603700,9.1239906690141,9.21840808489246,9.11309635179737,9.12762210808635,8832311.20278072,0.0,1.0
2013-09-12,50.15,50.47,50.03,50.23,840700,9.10583347365288,9.16393649880879,9.08404483921941,9.12035922994186,4630120.36426872,0.0,1.0
2013-09-13,50.08,50.37,49.54,50.33,816900,9.09312343690003,9.14577930344757,8.99507458194943,9.13851642530308,4499042.85187477,0.0,1.0
2013-09-16,50.28,50.7,50.15,50.68,773700,9.12943782762247,9.2056980481396,9.10583347365288,9.20206660906736,4261120.64450424,0.0,1.0
2013-09-17,50.24,50.38,49.89,50.11,1231900,9.12217494947798,9.14759502298369,9.0586247657137,9.09857059550839,6784638.13101301,0.0,1.0
2013-09-18,50.85,51.23,50.06,50.26,1301500,9.23293384118144,9.30193118355408,9.08949199782778,9.12580638855023,7167957.24288776,0.0,1.0
2013-09-19,50.98,51.48,50.9,51.1,871900,9.25653819515103,9.34732417195714,9.24201243886205,9.27832682958449,4801953.06959188,0.0,1.0
2013-09-20,50.16,51.34,50.13,51.14,2442700,9.107649193189,9.32190409845142,9.10220203458064,9.28558970772898,13453068.8875927,0.0,1.0
2013-09-23,49.79,50.3,49.57,50.08,1260600,9.04046757035248,9.13306926669471,9.00052174055779,9.09312343690003,6942702.19007631,0.0,1.0
2013-09-24,49.93,50.23,49.845,49.9,1269600,9.06588764385819,9.12035922994186,9.05045402780115,9.06044048524983,6992269.31661184,0.0,1.0
2013-09-25,49.6,50.12,49.42,50.05,1794700,9.00596889916616,9.10038631504452,8.97328594751596,9.08767627829166,9884235.7770347,0.0,1.0
2013-09-26,49.87,50.64,49.6401,49.82,927500,9.05499332664146,9.19480373092287,9.01324993450601,9.04591472896085,5108167.76241137,0.0,1.0
2013-09-27,50.0,50.08,49.645,49.75,1226500,9.07859768061105,9.09312343690003,9.01413963707871,9.03320469220799,6754897.85509169,0.0,1.0
2013-09-30,50.27,50.63,49.475,49.61,1535700,9.12762210808635,9.19298801138675,8.98327240496463,9.00778461870228,8457804.02451228,0.0,1.0
2013-10-01,51.36,51.5,49.9,50.12,2575000,9.32553553752367,9.35095561102938,9.06044048524983,9.10038631504452,14181705.647665,0.0,1.0
2013-10-02,51.51,51.6,50.715,50.92,2029900,9.3527713305655,9.3691128063906,9.20842162744379,9.24564387793429,11179590.0171632,0.0,1.0
2013-10-03,50.99,51.34,50.55,51.19,1206900,9.25835391468715,9.32190409845142,9.17846225509777,9.29466830540959,6646951.66841432,0.0,1.0
2013-10-04,51.26,51.54,50.72,50.84,1481700,9.30737834216245,9.35821848917387,9.20932948721185,9.23111812164531,8160401.26529911,0.0,1.0
2013-10-07,50.45,50.84,50.41,50.59,1522500,9.16030505973655,9.23111812164531,9.15304218159206,9.18572513324226,8385105.57226017,0.0,1.0
2013-10-08,49.98,50.8095,49.8232,50.41,2235500,9.0749662415388,9.22558017706014,9.04649575921241,9.15304218159206,12311923.4855748,0.0,1.0
2013-10-09,46.85,48.52,45.85,48.13,6652900,8.50664602673255,8.80987118926496,8.32507407312033,8.73905812735619,36640570.6809128,0.0,1.0
2013-10-10,47.92,48.22,46.873,46.99,4141000,8.70092801709763,8.75539960318129,8.51082218166563,8.53206610023826,22806385.6648469,0.0,1.0
2013-10-11,47.31,48.08,47.06,47.91,2593400,8.59016912539417,8.72997952967558,8.54477613699112,8.69911229756151,14283042.8841376,0.0,1.0
2013-10-14,48.1,48.31,47.06,47.22,1766700,8.73361096874783,8.77174107900639,8.54477613699112,8.57382764956907,9730026.93892417,0.0,1.0
2013-10-15,47.93,48.21,47.48,47.83,1780300,8.70274373663375,8.75358388364517,8.62103635750825,8.68458654127253,9804928.37457786,0.0,1.0
2013-10-16,48.73,48.94,47.68,48.13,2244200,8.84800129952353,8.88613140978209,8.6573507482307,8.73905812735619,12359838.3745591,0.0,1.0
2013-10-17,48.9,48.91,47.84,48.21,1493900,8.87886853163761,8.88068425117373,8.68640226080865,8.75358388364517,8227592.25904727,0.0,1.0
2013-10-18,49.2,49.28,48.76,48.76,1709200,8.93334011772127,8.94786587401025,8.85344845813189,8.85344845813189,9413348.07494719,0.0,1.0
2013-10-21,49.12,49.23,48.67,48.67,1387500,8.91881436143229,8.93878727632964,8.83710698230679,8.83710698230679,7641598.67422726,0.0,1.0
2013-10-22,49.9,49.975,49.15,49.4,1729800,9.06044048524983,9.07405838177074,8.92426152004066,8.96965450844372,9526801.7201285,0.0,1.0
2013-10-23,48.88,49.31,48.76,49.25,1446400,8.92063008096842,8.99910534559232,8.89873000711989,8.98815530866806,7925452.72680165,0.25,1.0
2013-10-24,49.24,49.53,48.86,48.86,776400,8.98633030251401,9.03925548098129,8.91698006866033,8.91698006866033,4254232.22973507,0.0,1.0
2013-10-25,50.63,50.63,48.9101,49.38,1533700,9.24000615792617,9.24000615792617,8.92612334949209,9.01188038867063,8403807.27813585,0.0,1.0
2013-10-28,50.5,50.83,50.26,50.54,1395500,9.21628107792359,9.27650628100705,9.17248093022653,9.22358110253977,7646549.55769615,0.0,1.0
2013-10-29,50.88,50.9,50.45,50.48,911100,9.28563131177727,9.28928132408536,9.20715604715337,9.2126310656155,4992311.93265279,0.0,1.0
2013-10-30,50.49,51.49,50.27,50.9,1614400,9.21445607176955,9.39695668717397,9.17430593638057,9.28928132408536,8845997.56785715,0.0,1.0
2013-10-31,49.83,50.71,49.71,50.56,1872100,9.09400566560262,9.25460620715852,9.07210559175409,9.22723111484786,10258047.6008334,0.0,1.0
2013-11-01,49.39,50.61,48.8101,49.82,2726700,9.01370539482467,9.23635614561808,8.90787328795165,9.09218065944858,14940771.5363455,0.0,1.0
2013-11-04,51.89,51.96,49.66,49.68,2822000,9.46995693333574,9.48273197641405,9.06298056098387,9.06663057329196,15462961.5563014,0.0,1.0
2013-11-05,49.15,50.0,48.74,49.84,4619200,8.96990524712761,9.12503077022138,8.8950799948118,9.09583067175667,25310599.5821641,0.0,1.0
2013-11-06,48.27,49.5,48.075,49.5,3026000,8.80930470557172,9.03378046251916,8.77371708556785,9.03378046251916,16580766.0061545,0.0,1.0
2013-11-07,46.49,48.5,46.43,48.39,2968600,8.48445361015184,8.85127984711473,8.47350357322757,8.83120477942025,16266246.5187938,0.0,1.0
2013-11-08,47.13,47.18,46.31,46.61,1642200,8.60125400401067,8.61037903478089,8.45160349937904,8.50635368400037,8998325.82131753,0.0,1.0
2013-11-11,46.83,47.25,46.71,47.22,1596200,8.54650381938934,8.6231540778592,8.52460374554081,8.61767905939707,8746271.87674281,0.0,1.0
2013-11-12,47.0,47.25,46.63,46.63,1499800,8.57752892400809,8.6231540778592,8.51000369630846,8.51000369630846,8218054.47985144,0.0,1.0
2013-11-13,46.49,46.69,45.86,46.52,2700900,8.48445361015184,8.52095373323272,8.36947822244704,8.48992862861397,14799402.1500405,0.0,1.0
2013-11-14,46.6,46.76,46.12,46.59,1579000,8.50452867784632,8.53372877631103,8.4169283824522,8.50270367169228,8652025.61920618,0.0,1.0
2013-11-15,46.96,47.3,46.39,46.85,1625100,8.57022889939192,8.63227910862942,8.46620354861139,8.55015383169743,8904627.50713866,0.0,1.0
2013-11-18,46.89,47.24,46.87,47.23,1402800,8.55745385631361,8.62132907170515,8.55380384400552,8.61950406555111,7686549.42281344,0.0,1.0
2013-11-19,46.45,47.07,46.27,46.96,1819400,8.47715358553566,8.5903039670864,8.44430347476286,8.57022889939192,9969281.45128797,0.0,1.0
2013-11-20,46.14,46.77,46.02,46.53,1609300,8.42057839476029,8.53555378246507,8.39867832091175,8.49175363476801,8818052.45661082,0.0,1.0
2013-11-21,47.11,47.2316,46.05,46.53,1584300,8.59760399170258,8.61979606653576,8.40415333937389,8.49175363476801,8681066.61716804,0.0,1.0
2013-11-22,47.36,47.6,47.05,47.29,1207300,8.64322914555369,8.68702929325075,8.58665395477831,8.63045410247538,6615320.15837088,0.0,1.0
2013-11-25,46.75,47.53,46.45,47.46,1306900,8.53190377015699,8.67425425017244,8.47715358553566,8.66147920709413,7161071.74271092,0.0,1.0
2013-11-26,46.58,47.0,46.43,46.86,1415000,8.50087866553823,8.57752892400809,8.47350357322757,8.55197883785147,7753398.51246152,0.0,1.0
2013-11-27,46.42,46.83,46.1,46.54,1693000,8.47167856707352,8.54650381938934,8.41327837014411,8.49357864092206,9276681.04706527,0.0,1.0
2013-11-29,46.53,46.68,46.23,46.54,865600,8.49175363476801,8.51912872707868,8.43700345014668,8.49357864092206,4742997.70486692,0.0,1.0
2013-12-02,47.11,47.57,46.11,46.71,2174700,8.59760399170258,8.68155427478862,8.41510337629815,8.52460374554081,11916124.2014488,0.0,1.0
2013-12-03,47.32,47.71,46.75,47.19,2922600,8.63592912093751,8.70710436094524,8.53190377015699,8.61220404093493,16014192.5742191,0.0,1.0
2013-12-04,46.75,47.64,46.05,47.62,2669400,8.53190377015699,8.69432931786693,8.40415333937389,8.69067930555884,14626799.9923426,0.0,1.0
2013-12-05,46.57,46.95,46.2201,46.82,1147000,8.49905365938419,8.56840389323787,8.43519669405418,8.5446788132353,6284910.31363488,0.0,1.0
2013-12-06,47.45,47.7,46.95,47.18,1579600,8.65965420094009,8.70527935479119,8.56840389323787,8.61037903478089,8655313.2793528,0.0,1.0
2013-12-09,47.5,48.12,47.35,47.62,1384200,8.66877923171031,8.78192961326105,8.64140413939964,8.69067930555884,7584631.95826801,0.0,1.0
2013-12-10,47.79,48.13,47.26,47.49,1323500,8.72170441017759,8.7837546194151,8.62497908401324,8.66695422555626,7252030.34010093,0.0,1.0
2013-12-11,47.05,47.99,46.99,47.74,1652200,8.58665395477831,8.75820453325848,8.57570391785405,8.71257937940737,9053120.15709465,0.0,1.0
2013-12-12,46.41,47.18,46.16,46.92,2029200,8.46985356091948,8.61037903478089,8.42422840706837,8.56292887477574,11118866.6158918,0.0,1.0
2013-12-13,46.24,46.73,45.78,46.69,2118800,8.43882845630073,8.5282537578489,8.35487817321469,8.52095373323272,11609823.8644547,0.0,1.0
2013-12-16,47.01,47.06,46.32,46.32,1341200,8.57935393016214,8.58847896093236,8.45342850553308,8.45342850553308,7349016.31442642,0.0,1.0
2013-12-17,47.1,47.26,46.83,46.92,1724800,8.59577898554854,8.62497908401324,8.54650381938934,8.56292887477574,9450927.03483648,0.0,1.0
2013-12-18,48.02,48.02,46.58,47.0,1863000,8.76367955172061,8.76367955172061,8.50087866553823,8.57752892400809,10208184.7552762,0.0,1.0
2013-12-19,48.01,48.1,47.41,48.1,1274000,8.76185454556656,8.77827960095296,8.65235417632391,8.77827960095296,6980798.37800423,0.0,1.0
2013-12-20,45.62,45.99,44.01,45.6,8721600,8.32567807474998,8.39320330244962,8.03185208394885,8.32202806244189,47789427.8913671,0.0,1.0
2013-12-23,46.14,46.29,45.4,45.61,2687500,8.42057839476029,8.44795348707095,8.28552793936101,8.32385306859594,14725977.7400992,0.0,1.0
2013-12-24,46.3,46.42,45.77,45.92,570300,8.44977849322499,8.47167856707352,8.35305316706065,8.38042825937131,3124920.96936877,0.0,1.0
2013-12-26,47.13,47.38,46.4101,46.63,1582500,8.60125400401067,8.64687915786178,8.46987181098102,8.51000369630846,8671203.63672816,0.0,1.0
2013-12-27,47.39,47.5,47.0,47.25,800800,8.64870416401582,8.66877923171031,8.57752892400809,8.6231540778592,4387930.40903123,0.0,1.0
2013-12-30,47.66,48.23,47.31,47.5,1195500,8.69797933017501,8.80200468095554,8.63410411478347,8.66877923171031,6550662.84215389,0.0,1.0
2013-12-31,47.51,47.98,47.26,47.76,1318200,8.67060423786435,8.75637952710443,8.62497908401324,8.71622939171546,7222989.34213906,0.0,1.0
2014-01-02,46.7,47.61,46.45,47.51,1532600,8.52277873938677,8.68885429940479,8.47715358553566,8.67060423786435,8397779.90120037,0.0,1.0
2014-01-03,46.49,47.04,46.19,46.64,1572100,8.48445361015184,8.58482894862427,8.42970342553051,8.5118287024625,8614217.52751996,0.0,1.0
2014-01-06,45.68,46.87,45.57,46.68,1858900,8.33662811167425,8.55380384400552,8.31655304397976,8.51912872707868,10185719.0776076,0.0,1.0
2014-01-07,45.88,46.12,45.72,45.9,1846300,8.37312823475513,8.4169283824522,8.34392813629043,8.37677824706322,10116678.2145284,0.0,1.0
2014-01-08,45.88,46.165,45.43,45.95,1895000,8.37312823475513,8.4251409101454,8.29100295782314,8.38590327783344,10383526.629763,0.0,1.0
2014-01-09,46.59,46.78,45.81,46.0,1686700,8.50270367169228,8.53737878861912,8.36035319167682,8.39502830860367,9242160.61552568,0.0,1.0
2014-01-10,47.7,48.075,46.52,46.77,2574700,8.70527935479119,8.77371708556785,8.48992862861397,8.53555378246507,14107897.6325333,0.0,1.0
2014-01-13,47.43,48.44,47.13,47.42,2321400,8.656004188632,8.84032981019047,8.60125400401067,8.65417918247795,12719957.1072991,0.0,1.0
2014-01-14,48.21,48.41,47.16,48.35,2590000,8.79835466864745,8.83485479172833,8.6067290224728,8.82390475480407,14191732.9662723,0.0,1.0
2014-01-15,46.06,46.77,44.42,46.05,11346600,8.40597834552793,8.53555378246507,8.10667733626467,8.40415333937389,62172941.0328593,0.0,1.0
2014-01-16,46.67,46.78,45.85,46.0,3938000,8.51730372092463,8.53737878861912,8.367653216293,8.39502830860367,21578009.4290272,0.0,1.0
2014-01-17,47.61,47.75,46.2501,46.47,3023900,8.68885429940479,8.71440438556141,8.44067171251631,8.48080359784375,16569259.1956413,0.0,1.0
2014-01-21,47.46,48.11,47.14,47.8,2545600,8.66147920709413,8.78010460710701,8.60307901016471,8.72352941633164,13948446.1154219,0.0,1.0
2014-01-22,47.86,47.9599,47.47,47.77,1855800,8.7344794532559,8.7527112647348,8.66330421324817,8.7180543978695,10168732.8335167,0.0,1.0
2014-01-23,47.54,47.86,47.07,47.67,3143000,8.67607925632648,8.7344794532559,8.5903039670864,8.69980433632906,17221859.7347467,0.0,1.0
2014-01-24,45.09,47.32,45.01,47.32,5147000,8.22895274858564,8.63592912093751,8.21435269935328,8.63592912093751,28202644.6244802,0.0,1.0
2014-01-27,44.56,45.4,44.13,45.36,2883000,8.13222742242129,8.28552793936101,8.05375215779739,8.27822791474483,15797207.0045417,0.0,1.0
2014-01-28,44.41,44.95,44.15,44.72,3327100,8.10485233011062,8.20340266242902,8.05740217010547,8.161427520886,18230623.4564033,0.0,1.0
2014-01-29,44.18,44.49,43.75,44.15,3030600,8.10850234241871,8.16539767347688,8.02958301224126,8.10299634263889,16512532.4438225,0.25,1.0
2014-01-30,44.26,44.575,44.08,44.56,2171200,8.12318500849824,8.18099800618638,8.0901490098193,8.17824500629647,11830004.1054667,0.0,1.0
2014-01-31,43.93,44.2139,43.5052,43.86,2294200,8.06261901092019,8.11472412216991,7.9846540540379,8.04977167810061,12500182.1199161,0.0,1.0
2014-02-03,42.7,44.74,42.48,43.76,4458300,7.83687301994747,8.2112810049754,7.79649568822877,8.0314183455012,24291501.153004,0.0,1.0
2014-02-04,43.91,44.0657,42.76,42.92,3471400,8.05894834440031,8.08752448325759,7.84788501950711,7.87725035166617,18914276.0923532,0.0,1.0
2014-02-05,44.265,45.46,44.2,44.4,5440000,8.12410267512821,8.34342499969114,8.1121730089386,8.14887967413741,29640393.4845887,0.0,1.0
2014-02-06,44.35,44.66,44.07,44.22,2466700,8.13970300783771,8.19659833889587,8.08831367655936,8.11584367545848,13440065.9206682,0.0,1.0
2014-02-07,44.23,44.7,43.71,44.47,3436000,8.11767900871842,8.20393967193564,8.02224167920149,8.161727006957,18721395.5906336,0.0,1.0
2014-02-10,44.15,44.674,43.31,44.31,2204900,8.10299634263889,8.19916780545979,7.94882834880386,8.13236167479795,12013621.9842224,0.0,1.0
2014-02-11,44.83,44.94,44.09,44.15,2628900,8.22779900431487,8.24798767017422,8.09198434307925,8.10299634263889,14323829.1234624,0.0,1.0
2014-02-12,44.86,45.2699,44.67,44.87,1862000,8.23330500409469,8.30853531441967,8.19843367215582,8.23514033735463,10145296.4463794,0.0,1.0
2014-02-13,44.67,45.2,44.45,44.59,2018100,8.19843367215582,8.29570633493268,8.15805634043712,8.18375100607629,10995823.1785383,0.0,1.0
2014-02-14,44.98,45.04,44.37,44.43,1534900,8.25532900321398,8.26634100277363,8.14337367435759,8.15438567391723,8363058.81608368,0.0,1.0
2014-02-18,45.18,45.33,44.86,45.0,1543800,8.2920356684128,8.31956566731191,8.23330500409469,8.25899966973386,8411551.37160075,0.0,1.0
2014-02-19,45.1,45.4199,44.79,44.96,1244100,8.27735300233327,8.33606531331878,8.22045767127511,8.2516583366941,6778605.42907663,0.0,1.0
2014-02-20,45.53,45.57,44.95,45.06,1209600,8.35627233251073,8.36361366555049,8.24982300343416,8.27001166929351,6590628.6689262,0.0,1.0
2014-02-21,45.61,45.84,45.285,45.65,1667200,8.37095499859026,8.4131676635689,8.31130666764218,8.37829633163002,9083908.82674748,0.0,1.0
2014-02-24,46.0,46.24,45.7,45.8,1265700,8.44253299572795,8.48658099396653,8.38747299792973,8.40582633052913,6896295.22673602,0.0,1.0
2014-02-25,46.06,46.24,45.88,46.0,1717000,8.4535449952876,8.48658099396653,8.42050899660866,8.44253299572795,9355249.19357331,0.0,1.0
2014-02-26,46.35,46.695,46.09,46.09,1320600,8.50676965982588,8.57008865729384,8.45905099506742,8.45905099506742,7195423.46245365,0.0,1.0
2014-02-27,47.57,47.61,46.215,46.4,2963000,8.73068031753867,8.73802165057843,8.48199266081668,8.51594632612558,16144206.9659626,0.0,1.0
2014-02-28,47.19,47.67,46.75,47.67,2467500,8.66093765366091,8.74903365013807,8.58018299022351,8.74903365013807,13444424.802063,0.0,1.0
2014-03-03,46.52,47.34,45.795,47.05,4071000,8.53797032524488,8.68846765256002,8.40490866389916,8.63524298802174,22181257.6977501,0.0,1.0
2014-03-04,46.85,47.15,46.65,47.1,1440100,8.59853632282292,8.65359632062115,8.56182965762411,8.64441965432144,7846531.37080078,0.0,1.0
2014-03-05,48.61,48.74,46.85,46.85,3935600,8.92155497657251,8.94541430895175,8.59853632282292,8.59853632282292,21443517.0216815,0.0,1.0
2014-03-06,48.56,48.98,48.36,48.75,1492700,8.91237831027281,8.98946230719033,8.87567164507399,8.94724964221169,8133127.82250838,0.0,1.0
2014-03-07,49.05,49.07,48.5617,48.68,1464700,9.00230964000991,9.00598030652979,8.912690316927,8.9344023093921,7980566.97369064,0.0,1.0
2014-03-10,49.1,49.41,48.6,49.09,1267400,9.01148630630962,9.06838163736778,8.91971964331257,9.00965097304968,6905557.84969995,0.0,1.0
2014-03-11,48.82,49.12,48.55,49.06,1586200,8.96009697503127,9.0151569728295,8.91054297701287,9.00414497326985,8642572.08552475,0.0,1.0
2014-03-12,48.88,48.9,48.08,48.5,1103000,8.97110897459092,8.9747796411108,8.82428231379565,8.90136631071316,6009807.7230701,0.0,1.0
2014-03-13,48.4,49.42,48.16,49.01,1689900,8.88301297811376,9.07021697062772,8.83896497987518,8.99496830697015,9207592.08632471,0.0,1.0
2014-03-14,48.52,48.69,48.12,48.17,2029400,8.90503697723305,8.93623764265204,8.83162364683541,8.84080031313512,11057392.3782398,0.0,1.0
2014-03-17,49.91,50.145,48.84,48.95,2573900,9.16014830036483,9.20327863197344,8.96376764155115,8.9839563074105,14024156.0275704,0.0,1.0
2014-03-18,50.43,50.81,49.58,49.84,2165400,9.25558562988175,9.3253282937595,9.09958230278678,9.14730096754524,11798402.2153545,0.0,1.0
2014-03-19,49.91,50.67,49.44,50.45,1387500,9.16014830036483,9.29963362812033,9.0738876371476,9.25925629640163,7559934.91909317,0.0,1.0
2014-03-20,49.71,49.88,49.23,49.67,1110700,9.12344163516601,9.154642300585,9.03534563868885,9.11610030212625,6051761.95649498,0.0,1.0
2014-03-21,49.12,50.28,48.84,50.28,4209100,9.0151569728295,9.22805563098264,8.96376764155115,9.22805563098264,22933709.5985262,0.0,1.0
2014-03-24,49.13,49.76,49.01,49.55,2002300,9.01699230608944,9.13261830146571,8.99496830697015,9.09407630300695,10909735.2709912,0.0,1.0
2014-03-25,49.23,49.74,49.03,49.48,2262400,9.03534563868885,9.12894763494583,8.99863897349003,9.08122897018737,12326916.5844731,0.0,1.0
2014-03-26,48.64,49.69,48.51,49.41,3239600,8.92706097635234,9.11977096864613,8.90320164397311,9.06838163736778,17651290.2082121,0.0,1.0
2014-03-27,48.4,48.98,47.93,48.65,1805200,8.88301297811376,8.98946230719033,8.79675231489654,8.92889630961228,9835815.86734918,0.0,1.0
2014-03-28,48.98,49.48,48.26,48.58,1469700,8.98946230719033,9.08122897018737,8.85731831247458,8.91604897679269,8007809.98240809,0.0,1.0
2014-03-31,49.3,49.51,48.91,49.17,1440400,9.04819297150843,9.08673496996719,8.97661497437074,9.0243336391292,7848165.95132382,0.0,1.0
2014-04-01,49.85,50.43,49.28,49.64,2843800,9.14913630080518,9.25558562988175,9.04452230498855,9.11059430234642,15494733.6381385,0.0,1.0
2014-04-02,50.38,50.91,49.84,49.87,2087700,9.24640896358205,9.34368162635891,9.14730096754524,9.15280696732506,11375045.8598853,0.0,1.0
2014-04-03,51.2,51.93,50.48,50.58,2698100,9.3969062908972,9.53088561887288,9.26476229618145,9.28311562878086,14700872.3641119,0.0,1.0
2014-04-04,51.0,52.2,50.76,51.62,2799100,9.36019962569838,9.58043961689128,9.3161516274598,9.47399028781471,15251181.1402045,0.0,1.0
2014-04-07,50.34,51.1,50.06,50.87,2004400,9.23906763054228,9.37855295829779,9.18767829926394,9.33634029331915,10921177.3346525,0.0,1.0
2014-04-08,50.84,51.41,50.2,50.26,2928600,9.33083429353933,9.43544828935595,9.21337296490311,9.22438496446276,15956775.0659865,0.0,1.0
2014-04-09,50.94,52.03,50.62,51.11,3240400,9.34918762613873,9.54923895147229,9.29045696182063,9.38038829155773,17655649.0896069,0.0,1.0
2014-04-10,50.73,51.42,50.37,50.95,3354500,9.31064562767998,9.4372836226159,9.2445736303221,9.35102295939868,18277334.5485391,0.0,1.0
2014-04-11,49.86,52.21,48.63,52.16,6788900,9.15097163406512,9.58227495015122,8.9252256430924,9.57309828385152,36990012.3763832,0.0,1.0
2014-04-14,50.42,51.18,49.9,50.46,2738100,9.25375029662181,9.39323562437731,9.15831296710489,9.26109162966157,14918816.4338515,0.0,1.0
2014-04-15,50.075,50.5,49.44,50.39,2565600,9.19043129915385,9.26843296270134,9.0738876371476,9.24824429684199,13978932.6330994,0.0,1.0
2014-04-16,50.15,51.0,49.92,50.58,3080400,9.20419629860341,9.36019962569838,9.16198363362477,9.28311562878086,16783872.8106484,0.0,1.0
2014-04-17,50.12,50.51,50.02,50.06,2426300,9.19869029882358,9.27026829596128,9.18033696622417,9.18767829926394,13219942.4102312,0.0,1.0
2014-04-21,50.0,50.39,49.68,50.18,1565500,9.17666629970429,9.24824429684199,9.11793563538619,9.20970229838323,8529786.02943449,0.0,1.0
2014-04-22,50.53,50.72,49.8,49.97,1801900,9.27393896248116,9.30881029442003,9.13995963450547,9.17116029992447,9817835.48159566,0.0,1.0
2014-04-23,49.9,50.12,49.54,50.08,1289500,9.20419629860341,9.24477592156318,9.13779327921469,9.23739780829777,6990947.16284609,0.25,1.0
2014-04-24,49.95,50.35,49.65,50.23,1173900,9.21341894018517,9.28720007283931,9.15808309069457,9.26506573304307,6364228.67348975,0.0,1.0
2014-04-25,49.11,50.07,48.96,49.75,1182000,9.05847856161149,9.23555327998142,9.03081063686619,9.17652837385811,6408142.33926644,0.0,1.0
2014-04-28,49.44,49.8,48.7,49.46,2079700,9.11934799605115,9.18575101543987,8.982852900641,9.12303705268386,11274969.224173,0.0,1.0
2014-04-29,49.43,49.95,49.25,49.75,1161500,9.1175034677348,9.21341894018517,9.08430195804044,9.17652837385811,6297002.81476986,0.0,1.0
2014-04-30,50.08,50.17,49.06,49.37,1817200,9.23739780829777,9.25399856314495,9.04925592002972,9.10643629783668,9851841.16659474,0.0,1.0
2014-05-01,49.52,50.3,49.41,49.94,1803800,9.13410422258198,9.27797743125754,9.11381441110209,9.21157441186882,9779193.86765551,0.0,1.0
2014-05-02,49.44,49.95,49.349,49.68,1613900,9.11934799605115,9.21341894018517,9.10256278837234,9.16361667564363,8749662.37000179,0.0,1.0
2014-05-05,48.72,49.44,48.67,49.23,1796200,8.98654195727371,9.11934799605115,8.97731931569194,9.08061290140773,9737990.92198848,0.0,1.0
2014-05-06,48.58,48.83,48.3529,48.68,1496900,8.96071856084476,9.00683176875359,8.91882932278037,8.97916384400829,8115353.86433836,0.0,1.0
2014-05-07,48.55,48.97,48.14,48.8,1179300,8.9551849758957,9.03265516518254,8.87955931492521,9.00129818380453,6393504.45067421,0.0,1.0
2014-05-08,48.25,48.96,48.04,48.61,1345200,8.8998491264051,9.03081063686619,8.86111403176168,8.96625214579382,7292921.38306364,0.0,1.0
2014-05-09,48.25,48.36,47.43,48.22,2050300,8.8998491264051,8.92013893788499,8.74859780446412,8.89431554145604,11115578.8817242,0.0,1.0
2014-05-12,49.19,49.38,48.345,48.36,1311100,9.07323478814232,9.10828082615303,8.91737214541046,8.92013893788499,7108050.27158395,0.0,1.0
2014-05-13,48.06,49.14,48.02,48.87,2193500,8.86480308839439,9.06401214656055,8.85742497512897,9.01420988201901,11891929.1211345,0.0,1.0
2014-05-14,48.13,48.661,47.99,48.11,1245800,8.87771478660886,8.97565924020722,8.85189139017991,8.87402572997615,6754030.22526069,0.0,1.0
2014-05-15,48.15,48.31,47.47,48.02,1639900,8.88140384324156,8.91091629630322,8.75597591772953,8.85742497512897,8890619.81570478,0.0,1.0
2014-05-16,48.23,48.342,47.36,48.2,1469700,8.89616006977239,8.91681878691555,8.73568610624965,8.89062648482333,7967890.69037216,0.0,1.0
2014-05-19,48.71,48.98,47.93,47.97,1440600,8.98469742895735,9.0344996934989,8.84082422028179,8.8482023335472,7810126.77998921,0.0,1.0
2014-05-20,47.8,48.47,47.47,48.42,1280400,8.8168453521692,8.94042874936487,8.75597591772953,8.93120610778311,6941612.05685004,0.0,1.0
2014-05-21,48.09,48.19,47.79,47.84,959100,8.87033667334344,8.88878195650698,8.81500082385284,8.82422346543461,5199703.31437432,0.0,1.0
2014-05-22,48.12,48.7,47.86,48.12,1088800,8.8758702582925,8.982852900641,8.82791252206732,8.8758702582925,5902864.11082344,0.0,1.0
2014-05-23,48.46,48.65,48.01,48.31,971500,8.93858422104852,8.97363025905923,8.85558044681262,8.91091629630322,5266929.17309421,0.0,1.0
2014-05-27,48.72,48.735,48.39,48.54,992200,8.98654195727371,8.98930874974824,8.92567252283405,8.95334044757935,5379152.98563466,0.0,1.0
2014-05-28,48.5,48.87,48.46,48.73,849600,8.94596233431393,9.01420988201901,8.93858422104852,8.98838648559006,4606055.61035599,0.0,1.0
2014-05-29,48.85,48.88,48.33,48.51,929400,9.0105208253863,9.01605441033536,8.91460535293593,8.94780686263029,5038686.53985976,0.0,1.0
2014-05-30,48.75,49.02,48.67,48.92,1190700,8.99207554222277,9.04187780676431,8.97731931569194,9.02343252360078,6455308.86917475,0.0,1.0
2014-06-02,49.1,49.42,48.764,48.84,1698000,9.05663403329514,9.11565893941845,8.99465788186566,9.00867629706995,9205605.49244875,0.0,1.0
2014-06-03,49.04,49.25,48.77,48.95,1609300,9.04556686339702,9.08430195804044,8.99576459885547,9.02896610854984,8724723.7449928,0.0,1.0
2014-06-04,49.4,50.02,49.03,49.25,1672800,9.11196988278574,9.22633063839965,9.04372233508066,9.08430195804044,9068985.19892124,0.0,1.0
2014-06-05,49.65,49.835,49.0,49.42,1229200,9.15808309069457,9.19220686454711,9.0381887501316,9.11565893941845,6664034.31761956,0.0,1.0
2014-06-06,49.95,50.2,49.63,49.93,1021000,9.21341894018517,9.25953214809401,9.15439403406187,9.20972988355247,5535290.46395181,0.0,1.0
2014-06-09,50.59,50.98,49.92,49.95,1361900,9.33146875243179,9.40340535676957,9.20788535523612,9.21341894018517,7383459.43472671,0.0,1.0
2014-06-10,50.63,50.63,50.23,50.42,796400,9.3388468656972,9.3388468656972,9.26506573304307,9.30011177105378,4317634.9906868,0.0,1.0
2014-06-11,50.67,50.78,50.34,50.34,1141000,9.34622497896262,9.36651479044251,9.28535554452296,9.28535554452296,6185863.29027328,0.0,1.0
2014-06-12,49.63,50.37,49.22,50.37,1788900,9.15439403406187,9.29088912947202,9.07876837309138,9.29088912947202,9698414.40838726,0.0,1.0
2014-06-13,49.57,50.0,49.4,49.74,1212800,9.14332686416375,9.22264158176694,9.11196988278574,9.17468384554175,6575122.69802229,0.0,1.0
2014-06-16,49.43,49.72,49.0,49.37,1018700,9.1175034677348,9.17099478890905,9.0381887501316,9.10643629783668,5522821.15144732,0.0,1.0
2014-06-17,49.59,49.69,49.02,49.21,1096600,9.14701592079645,9.16546120395999,9.04187780676431,9.07692384477502,5945151.34453434,0.0,1.0
2014-06-18,49.76,49.8,49.15,49.61,909900,9.17837290217446,9.18575101543987,9.0658566748769,9.15070497742916,4932968.45558252,0.0,1.0
2014-06-19,49.58,49.93,49.33,49.71,950000,9.1451713924801,9.20972988355247,9.09905818457126,9.16915026059269,5150368.20837828,0.0,1.0
2014-06-20,49.93,50.245,49.53,49.81,1904300,9.20972988355247,9.2678325255176,9.13594875089833,9.18759554375623,10324048.6096997,0.0,1.0
2014-06-23,49.83,50.38,49.67,49.9,641100,9.19128460038893,9.29273365778837,9.16177214732728,9.20419629860341,3475685.32462244,0.0,1.0
2014-06-24,49.16,50.13,49.04,49.7,1110000,9.06770120319326,9.24662044987954,9.04556686339702,9.16730573227634,6017798.64347356,0.0,1.0
2014-06-25,49.24,49.31,48.801,49.04,756700,9.08245742972408,9.09536912793856,9.00148263663617,9.04556686339702,4102403.81397878,0.0,1.0
2014-06-26,49.36,49.38,48.87,49.15,793500,9.10459176952032,9.10828082615303,9.01420988201901,9.0658566748769,4301912.8140507,0.0,1.0
2014-06-27,49.62,49.64,49.17,49.38,664000,9.15254950574551,9.15623856237822,9.06954573150961,9.10828082615303,3599836.30564545,0.0,1.0
2014-06-30,49.49,49.74,49.08,49.52,1049900,9.12857063763292,9.17468384554175,9.05294497666243,9.13410422258198,5691970.0862909,0.0,1.0
2014-07-01,49.29,49.79,49.16,49.57,1805200,9.09168007130585,9.18390648712352,9.06770120319326,9.14332686416375,9786783.8839626,0.0,1.0
2014-07-02,49.31,49.54,49.15,49.23,1046200,9.09536912793856,9.13779327921469,9.0658566748769,9.08061290140773,5671910.75747932,0.0,1.0
2014-07-03,50.08,50.22,49.446,49.5,722400,9.23739780829777,9.26322120472672,9.12045471304096,9.13041516594927,3916448.41445523,0.0,1.0
2014-07-07,49.76,50.18,49.585,50.17,1836700,9.17837290217446,9.2558430914613,9.14609365663828,9.25399856314495,9957559.25087198,0.0,1.0
2014-07-08,49.5,49.84,49.26,49.71,1564400,9.13041516594927,9.19312912870529,9.08614648635679,9.16915026059269,8481301.07914419,0.0,1.0
2014-07-09,49.01,49.78,48.87,49.7,1813100,9.04003327844796,9.18206195880717,9.01420988201901,9.16730573227634,9829613.26169542,0.0,1.0
2014-07-10,48.155,48.8,48.09,48.18,4039200,8.88232610739974,9.00129818380453,8.87033667334344,8.88693742819062,21898281.3339806,0.0,1.0
2014-07-11,46.15,46.37,45.17,46.25,7617700,8.51249817997089,8.55307780293066,8.33173440496826,8.53094346313442,41298905.1589086,0.0,1.0
2014-07-14,45.49,46.41,45.48,46.31,3533700,8.39075931109156,8.56045591619607,8.38891478277521,8.54201063303254,19157743.3031014,0.0,1.0
2014-07-15,44.99,45.58,44.76,45.49,5614700,8.29853289527389,8.40736006593874,8.25610874399777,8.39075931109156,30439760.3995595,0.0,1.0
2014-07-16,45.52,45.57,44.84,45.12,3807200,8.39629289604062,8.40551553762239,8.27086497052859,8.32251176338649,20640507.2030924,0.0,1.0
2014-07-17,45.03,45.58,45.0,45.21,2576600,8.30591100853931,8.40736006593874,8.30037742359025,8.33911251823367,13968882.8691658,0.0,1.0
2014-07-18,45.36,45.46,44.89,45.14,2274500,8.36678044297897,8.3852257261425,8.28008761211036,8.3262008200192,12331065.7789015,0.0,1.0
2014-07-21,45.0,45.22,44.95,45.12,1343000,8.30037742359025,8.34095704655002,8.29115478200848,8.32251176338649,7280994.21458108,0.0,1.0
2014-07-22,44.93,45.28,44.8099,45.03,1995900,8.28746572537577,8.35202421644814,8.26531294029637,8.30591100853931,10820652.5337918,0.0,1.0
2014-07-23,44.6,44.76,44.3375,44.72,2131200,8.27270949884495,8.30238738045515,8.2240192243282,8.2949679100526,11489768.8614923,0.25,1.0
2014-07-24,45.01,45.16,44.76,44.87,2160400,8.3487590704711,8.37658208448067,8.30238738045515,8.32279092406217,11647192.4964189,0.0,1.0
2014-07-25,45.155,45.2,44.8,44.93,1681500,8.37565465068035,8.38400155488322,8.3098068508577,8.333920129666,9065337.05921512,0.0,1.0
2014-07-28,45.01,45.27,44.9,45.04,2357400,8.3487590704711,8.39698562808769,8.32835552686408,8.35432367327302,12709262.910136,0.0,1.0
2014-07-29,45.0,45.1,44.91,45.0,2465800,8.34690420287046,8.36545287887684,8.33021039446472,8.34690420287046,13293671.1986992,0.0,1.0
2014-07-30,44.94,45.1,44.8,45.0,2937600,8.33577499726663,8.36545287887684,8.3098068508577,8.34690420287046,15837248.9712461,0.0,1.0
2014-07-31,44.355,44.85,44.15,44.84,4243900,8.22726524262932,8.3190811888609,8.18924045681624,8.31722632126026,22879800.1460619,0.0,1.0
2014-08-01,44.12,44.48,43.83,44.34,1743900,8.18367585401433,8.25045108763729,8.12988469359583,8.22448294122836,9401749.21056511,0.0,1.0
2014-08-04,44.52,44.575,43.83,44.19,1599700,8.25787055803985,8.26807232984335,8.12988469359583,8.19665992721879,8624335.23260566,0.0,1.0
2014-08-05,43.74,44.4212,43.44,44.3,3816500,8.11319088519009,8.23954446614554,8.05754485717095,8.21706347082581,20575592.5581293,0.0,1.0
2014-08-06,43.99,44.05,43.41,43.51,1951900,8.15956257520604,8.17069178080986,8.05198025436904,8.07052893037542,10523123.0483984,0.0,1.0
2014-08-07,43.83,44.46,43.72,44.24,1632700,8.12988469359583,8.24674135243602,8.10948114998881,8.20593426522198,8802245.50495422,0.0,1.0
2014-08-08,44.49,44.53,43.925,44.0,1229300,8.25230595523793,8.25972542564048,8.14750593580189,8.16141744280668,6627427.20600246,0.0,1.0
2014-08-11,44.54,44.87,44.52,44.64,1507900,8.26158029324112,8.32279092406217,8.25787055803985,8.2801289692475,8129421.20225422,0.0,1.0
2014-08-12,45.05,45.56,44.29,44.3,2461700,8.35617854087365,8.45077678850618,8.21520860322517,8.21706347082581,13271567.1951649,0.0,1.0
2014-08-13,44.38,45.34,44.245,44.97,1966400,8.23190241163091,8.40996970129215,8.2068616990223,8.34133960006855,10601295.7438243,0.0,1.0
2014-08-14,44.91,44.94,44.25,44.49,1883500,8.33021039446472,8.33577499726663,8.20778913282262,8.25230595523793,10154363.5748033,0.0,1.0
2014-08-15,43.82,45.2221,43.59,45.17,3087300,8.12802982599519,8.38810081228063,8.08536787118052,8.37843695208131,16644314.6612637,0.0,1.0
2014-08-18,44.72,44.73,44.01,44.17,1304100,8.2949679100526,8.29682277765324,8.16327231040731,8.19295019201752,7030690.48999253,0.0,1.0
2014-08-19,44.95,45.125,44.65,44.79,1638400,8.33762986486727,8.37009004787844,8.28198383684814,8.30795198325707,8832975.46108715,0.0,1.0
2014-08-20,45.34,45.47,44.9,45.0,1468300,8.40996970129215,8.43408298010044,8.32835552686408,8.34690420287046,7915928.87543595,0.0,1.0
2014-08-21,45.6,45.68,45.01,45.32,1167800,8.45819625890874,8.47303519971384,8.3487590704711,8.40625996609088,6295867.15298924,0.0,1.0
2014-08-22,45.62,45.785,45.34,45.34,940400,8.46190599411001,8.49251130952054,8.40996970129215,8.40996970129215,5069903.63989646,0.0,1.0
2014-08-25,45.77,45.97,45.48,45.73,747700,8.48972900811958,8.52682636013234,8.43593784770108,8.48230953771703,4031015.47378837,0.0,1.0
2014-08-26,45.73,45.88,45.46,45.74,1096600,8.48230953771703,8.5101325517266,8.43222811249981,8.48416440531767,5912012.26234629,0.0,1.0
2014-08-27,45.31,45.88,45.13,45.7,987200,8.40440509849024,8.5101325517266,8.37101748167876,8.47674493491511,5322212.75340896,0.0,1.0
2014-08-28,45.22,45.39,44.9501,45.28,589900,8.3877112900845,8.41924403929534,8.33764841354328,8.39884049568832,3180280.89873981,0.0,1.0
2014-08-29,45.28,45.5,45.0575,45.5,765200,8.39884049568832,8.43964758290236,8.35756969157413,8.43964758290236,4125361.83033685,0.0,1.0
2014-09-02,45.18,45.66,44.92,45.39,1200200,8.38029181968195,8.46932546451256,8.33206526206536,8.41924403929534,6470542.69311328,0.0,1.0
2014-09-03,45.36,45.55,45.19,45.44,764800,8.41367943649343,8.44892192090555,8.38214668728258,8.42851837729853,4123205.34218716,0.0,1.0
2014-09-04,47.17,47.419,45.42,45.52,3820900,8.74941047220888,8.79559667546477,8.42480864209725,8.44335731810363,20599313.9277758,0.0,1.0
2014-09-05,47.01,47.1,46.58,46.99,1565400,8.71973259059868,8.73642639900442,8.63997328377125,8.7160228553974,8439416.37377064,0.0,1.0
2014-09-08,46.59,47.25,46.57,46.93,983000,8.64182815137189,8.76424941301399,8.63811841617061,8.70489364979357,5299569.62783732,0.0,1.0
2014-09-09,46.29,46.6782,46.12,46.47,1015400,8.58618212335275,8.65818808360951,8.5546493741419,8.61956974016423,5474245.16796136,0.0,1.0
2014-09-10,46.47,46.52,46.12,46.24,1011600,8.61956974016423,8.62884407816742,8.5546493741419,8.57690778534956,5453758.53053941,0.0,1.0
2014-09-11,46.1,46.37,45.925,46.22,897600,8.55093963894063,8.60102106415785,8.51847945592947,8.57319805014828,4839159.40788075,0.0,1.0
2014-09-12,45.8,46.26,45.53,45.99,1355500,8.49529361092149,8.58061752055084,8.44521218570427,8.53053609533361,7307799.21722634,0.0,1.0
2014-09-15,45.8,45.93,45.46,45.78,1058900,8.49529361092149,8.51940688972978,8.43222811249981,8.49158387572022,5708763.25423901,0.0,1.0
2014-09-16,45.82,45.98,45.32,45.8,1023700,8.49900334612277,8.52868122773297,8.40625996609088,8.49529361092149,5518992.29706721,0.0,1.0
2014-09-17,45.78,46.04,45.46,45.94,1597800,8.49158387572022,8.5398104333368,8.43222811249981,8.52126175733042,8614091.91389468,0.0,1.0
2014-09-18,46.31,46.34,45.85,46.2,1253100,8.58989185855403,8.59545646135594,8.50456794892468,8.56948831494701,6755738.25090839,0.0,1.0
2014-09-19,46.235,46.6649,45.82,46.47,2689200,8.57598035154924,8.65572110970066,8.49900334612277,8.61956974016423,14498069.8302951,0.0,1.0
2014-09-22,45.65,46.22,45.46,46.03,967500,8.46747059691192,8.57319805014828,8.43222811249981,8.53795556573617,5216005.71203725,0.0,1.0
2014-09-23,45.38,45.74,45.32,45.65,1082900,8.4173891716947,8.48416440531767,8.40625996609088,8.46747059691192,5838152.54321977,0.0,1.0
2014-09-24,46.13,46.18,45.31,45.4,1059224,8.55650424174254,8.56577857974573,8.40440509849024,8.42109890689598,5710510.00964025,0.0,1.0
2014-09-25,45.02,46.09,44.96,46.09,1378882,8.35061393807174,8.54908477133999,8.33948473246791,8.54908477133999,7433856.73201585,0.0,1.0
2014-09-26,45.5,45.62,44.92,44.92,949091,8.43964758290236,8.46190599411001,8.33206526206536,8.33206526206536,5116758.73616862,0.0,1.0
2014-09-29,45.2,45.724,44.9,45.09,1449000,8.38400155488322,8.48119661715664,8.32835552686408,8.3635980112762,7811878.32221392,0.0,1.0
2014-09-30,44.9,45.555,44.72,45.22,1569232,8.32835552686408,8.44984935470587,8.2949679100526,8.3877112900845,8460075.53024458,0.0,1.0
2014-10-01,44.52,45.03,44.15,45.0,2417550,8.25787055803985,8.35246880567238,8.18924045681624,8.34690420287046,13033544.8156441,0.0,1.0
2014-10-02,45.475,45.56,44.27,44.59,1563281,8.43501041390076,8.45077678850618,8.2114988680239,8.27085463124431,8427992.37779772,0.0,1.0
2014-10-03,45.76,46.11,45.52,45.66,1673681,8.48787414051894,8.55279450654127,8.44335731810363,8.46932546451256,9023183.10710926,0.0,1.0
2014-10-06,45.975,46.32,45.57,46.04,1111764,8.52775379393266,8.59174672615466,8.45263165610682,8.5398104333368,5993764.72810064,0.0,1.0
2014-10-07,44.81,45.68,44.76,45.59,2314296,8.31166171845834,8.47303519971384,8.30238738045515,8.4563413913081,12476879.7471266,0.0,1.0
2014-10-08,45.82,45.88,44.46,44.69,2243315,8.49900334612277,8.5101325517266,8.24674135243602,8.28940330725069,12094205.5337456,0.0,1.0
2014-10-09,44.7,45.88,44.38,45.6,3261463,8.29125817485133,8.5101325517266,8.23190241163091,8.45819625890874,17583265.7752952,0.0,1.0
2014-10-10,42.54,43.62,41.82,43.51,7273908,7.89060677311354,8.09093247398243,7.75705630586762,8.07052893037542,39215241.0096469,0.0,1.0
2014-10-13,41.25,42.57,41.15,42.57,3029594,7.65132885263126,7.89617137591546,7.63278017662488,7.89617137591546,16333208.8983501,0.0,1.0
2014-10-14,41.1,41.9,40.95,41.21,3796708,7.62350583862169,7.77189524667272,7.59568282461212,7.64390938222871,20468889.5244832,0.0,1.0
2014-10-15,40.98,41.27,40.18,40.56,3578022,7.60124742741403,7.65503858783253,7.452858019363,7.52334298818724,19289905.1057312,0.0,1.0
2014-10-16,40.78,41.23,40.22,40.23,2944232,7.56415007540128,7.64761911742998,7.46027748976556,7.46213235736619,15873003.5447678,0.0,1.0
2014-10-17,41.09,41.3,40.47,41.13,3729989,7.62165097102105,7.66060319063445,7.5066491797815,7.6290704414236,20109192.692337,0.0,1.0
2014-10-20,41.4,41.52,40.87,40.87,1500056,7.67915186664083,7.70141027784848,7.58084388380702,7.58084388380702,8087132.469639,0.0,1.0
2014-10-21,42.59,42.625,41.46,41.77,2020608,7.89988111111673,7.90637314771897,7.69028107224465,7.74778196786443,10893543.0178689,0.0,1.0
2014-10-22,41.5,42.53,41.49,42.48,1617298,7.74407223266315,7.93627450735335,7.74220619116131,7.92694429984411,8666999.0908541,0.25,1.0
2014-10-23,42.22,42.62,42.09,42.09,1292262,7.8784272207961,7.95306888086996,7.8541686812721,7.8541686812721,6925151.44342311,0.0,1.0
2014-10-24,42.67,42.7,42.05,42.38,1076148,7.9623990883792,7.96799721288474,7.84670451526471,7.90828388482565,5767009.99916184,0.0,1.0
2014-10-27,42.54,42.6,42.1,42.47,996239,7.93814054885519,7.94933679786627,7.85603472277394,7.92507825834227,5338782.65308768,0.0,1.0
2014-10-28,43.405,43.41,42.43,42.71,1509616,8.09955313876492,8.10048615951584,7.91761409233488,7.96986325438658,8089937.97033002,0.0,1.0
2014-10-29,43.01,43.39,42.62,43.35,1240902,8.02584449944198,8.09675407651215,7.95306888086996,8.08928991050476,6649916.40739,0.0,1.0
2014-10-30,43.21,43.34,42.68,42.87,992112,8.06316532947891,8.08742386900292,7.96426512988104,7.99971991841613,5316666.31754039,0.0,1.0
2014-10-31,44.04,44.13,43.6605,44.11,1602185,8.21804677413217,8.23484114764879,8.1472304991371,8.2311090646451,8586009.46664132,0.0,1.0
2014-11-03,44.01,44.2,43.82,43.99,1101816,8.21244864962663,8.24790343816172,8.17699386109155,8.20871656662294,5904563.20992699,0.0,1.0
2014-11-04,44.22,44.38,43.85,43.93,1137807,8.25163552116541,8.28149218519496,8.18259198559709,8.19752031761186,6097436.73371724,0.0,1.0
2014-11-05,44.44,45.195,44.21,45.01,2594398,8.29268843420603,8.43357456759545,8.24976947966357,8.39905279981129,13903217.0368811,0.0,1.0
2014-11-06,44.91,45.03,44.4575,44.59,1721885,8.38039238479282,8.40278488281498,8.29595400683427,8.32067905673373,9227474.29945212,0.0,1.0
2014-11-07,44.53,44.805,43.86,44.74,2443716,8.30948280772265,8.36079894902343,8.18445802709894,8.34866967926143,13095721.5988059,0.0,1.0
2014-11-10,44.435,44.6,44.25,44.6,2049932,8.29175541345511,8.32254509823558,8.25723364567095,8.32254509823558,10985457.7080493,0.0,1.0
2014-11-11,44.43,44.59,44.01,44.42,1250886,8.29082239270419,8.32067905673373,8.21244864962663,8.28895635120234,6703420.04056279,0.0,1.0
2014-11-12,44.65,44.81,44.13,44.21,1595222,8.33187530574481,8.36173196977436,8.23484114764879,8.24976947966357,8548695.1840109,0.0,1.0
2014-11-13,44.33,44.78,43.96,44.71,1343969,8.27216197768572,8.35613384526882,8.2031184421174,8.34307155475589,7202246.03080947,0.0,1.0
2014-11-14,44.8,44.89,43.92,44.43,1252453,8.35986592827251,8.37666030178913,8.19565427611002,8.29082239270419,6711817.49580936,0.0,1.0
2014-11-17,44.4,44.75,44.28,44.67,1784218,8.28522426819865,8.35053572076328,8.26283177017649,8.33560738874851,9561512.95796168,0.0,1.0
2014-11-18,44.35,44.89,44.22,44.22,1325977,8.27589406068942,8.37666030178913,8.25163552116541,8.25163552116541,7105828.025196,0.0,1.0
2014-11-19,44.68,44.75,44.11,44.35,1366183,8.33747343025035,8.35053572076328,8.2311090646451,8.27589406068942,7321289.47104388,0.0,1.0
2014-11-20,45.05,45.15,44.34,44.35,1720315,8.40651696581867,8.42517738083714,8.27402801918757,8.27589406068942,9219060.7673927,0.0,1.0
2014-11-21,45.205,45.61,45.0,45.42,2640256,8.4354406090973,8.51101528992208,8.39718675830944,8.475560501387,14148967.1981429,0.0,1.0
2014-11-24,45.23,45.49,45.08,45.28,1619509,8.44010571285191,8.48862279189992,8.41211509032421,8.44943592036114,8678847.70192632,0.0,1.0
2014-11-25,45.325,45.535,44.8,44.8,1601247,8.45783310711946,8.49701997865823,8.35986592827251,8.35986592827251,8580982.78315613,0.0,1.0
2014-11-26,45.24,45.4,45.04,45.28,1178523,8.44197175435376,8.4718284183833,8.40465092431683,8.44943592036114,6315631.23775003,0.0,1.0
2014-11-28,45.2,45.41,44.88,45.18,1014970,8.43450758834637,8.47369445988515,8.37479426028728,8.43077550534268,5439160.91360045,0.0,1.0
2014-12-01,44.42,45.19,44.41,45.05,1895828,8.28895635120234,8.43264154684453,8.2870903097005,8.40651696581867,10159623.9854472,0.0,1.0
2014-12-02,44.85,44.86,44.17,44.3,1495955,8.36919613578174,8.37106217728359,8.24230531365618,8.26656385318018,8016729.52353781,0.0,1.0
2014-12-03,46.26,46.28,45.01,45.01,2296230,8.63230798754211,8.6360400705458,8.39905279981129,8.39905279981129,12305353.3253562,0.0,1.0
2014-12-04,46.64,46.73,46.0,46.23,1903669,8.70321756461228,8.72001193812889,8.5837909084941,8.62670986303657,10201643.4153057,0.0,1.0
2014-12-05,47.255,47.35,46.62,46.82,1663581,8.81797911697584,8.83570651124338,8.69948548160858,8.73680631164551,8915026.80060332,0.0,1.0
2014-12-08,46.62,47.45,46.01,46.255,1375798,8.69948548160858,8.85436692626185,8.58565694999594,8.63137496679118,7372815.65623583,0.0,1.0
2014-12-09,46.565,46.59,45.82,46.09,1381702,8.68922225334843,8.69388735710304,8.55020216146086,8.60058528201072,7404454.82392935,0.0,1.0
2014-12-10,46.04,46.47,45.85,46.35,2120910,8.59125507450148,8.67149485908088,8.5558002859664,8.64910236105873,11365824.3822619,0.0,1.0
2014-12-11,46.44,47.03,46.28,47.03,1849128,8.66589673457534,8.77599318318429,8.6360400705458,8.77599318318429,9909361.59871147,0.0,1.0
2014-12-12,45.56,47.05,45.51,46.02,2357312,8.50168508241285,8.77972526618798,8.49235487490362,8.58752299149779,12632687.9529063,0.0,1.0
2014-12-15,45.25,45.92,45.1,45.63,1497315,8.44383779585561,8.56886257647932,8.41584717332791,8.51474737292578,8024017.67869756,0.0,1.0
2014-12-16,45.01,46.02,44.97,45.16,1262808,8.39905279981129,8.58752299149779,8.3915886338039,8.42704342233899,6767309.29483823,0.0,1.0
2014-12-17,45.38,45.52,44.465,45.08,1548773,8.46809633537961,8.49422091640546,8.29735353796065,8.41211509032421,8299777.89061717,0.0,1.0
2014-12-18,46.58,46.58,45.34,46.09,1687580,8.6920213156012,8.6920213156012,8.46063216937223,8.60058528201072,9043635.94448491,0.0,1.0
2014-12-19,47.31,47.86,46.55,46.55,3180567,8.82824234523599,8.93087462783755,8.68642319109566,8.68642319109566,17044460.1411741,0.0,1.0
2014-12-22,47.7,47.71,47.12,47.29,1217662,8.90101796380801,8.90288400530986,8.79278755670091,8.8245102622323,6525374.69716007,0.0,1.0
2014-12-23,47.72,48.26,47.71,48.0,1082817,8.9047500468117,9.00551628791142,8.90288400530986,8.9569992088634,5802748.75413273,0.0,1.0
2014-12-24,47.87,48.16,47.86,47.86,816718,8.9327406693394,8.98685587289295,8.93087462783755,8.93087462783755,4376740.81306239,0.0,1.0
2014-12-26,47.8,48.17,47.76,48.03,838077,8.91967837882647,8.9887219143948,8.91221421281909,8.96259733336895,4491202.36163387,0.0,1.0
2014-12-29,48.21,48.24,47.79,47.8,1253723,8.99618608040218,9.00178420490772,8.91781233732463,8.91967837882647,6718623.34658354,0.0,1.0
2014-12-30,48.12,48.43,47.91,48.1,990046,8.97939170688556,9.03723899344281,8.94020483534679,8.97565962388187,5305594.75242271,0.0,1.0
2014-12-31,47.56,48.37,47.52,48.36,797921,8.87489338278216,9.02604274443173,8.86742921677477,9.02417670292988,4276008.86266686,0.0,1.0
2015-01-02,47.4,48.34,47.07,47.85,1345485,8.84503671875261,9.02044461992619,8.78345734919168,8.92900858633571,7210370.18023755,0.0,1.0
2015-01-05,46.585,47.26,46.4,47.15,1913840,8.69295433635212,8.81891213772676,8.65843256856796,8.79838568120645,10256149.169813,0.0,1.0
2015-01-06,45.79,46.7,45.2,46.68,1789498,8.54460403695532,8.71441381362336,8.43450758834637,8.71068173061966,9589808.14858191,0.0,1.0
2015-01-07,45.49,46.0083,45.13,45.74,2146923,8.48862279189992,8.58533972294063,8.42144529783345,8.53527382944609,11505226.426505,0.0,1.0
2015-01-08,46.52,46.54,45.82,45.96,1591990,8.68082506659012,8.68455714959381,8.55020216146086,8.57632674248671,8531375.09763124,0.0,1.0
2015-01-09,45.99,46.585,45.96,46.47,2070465,8.58192486699225,8.69295433635212,8.57632674248671,8.67149485908088,11095492.7741488,0.0,1.0
2015-01-12,45.66,46.25,45.33,45.89,1423470,8.52034549743131,8.63044194604026,8.45876612787038,8.56326445197378,7628286.93033571,0.0,1.0
2015-01-13,45.88,47.03,45.31,45.99,2909862,8.56139841047194,8.77599318318429,8.45503404486669,8.58192486699225,15593768.9334377,0.0,1.0
2015-01-14,44.93,45.76,44.38,45.55,4336571,8.38412446779652,8.53900591244978,8.28149218519496,8.499819040911,23239413.4627164,0.0,1.0
2015-01-15,43.99,46.06,43.85,45.07,4948510,8.20871656662294,8.59498715750518,8.18259198559709,8.41024904882237,26518756.3894115,0.0,1.0
2015-01-16,45.25,45.3,43.72,43.94,3268145,8.44383779585561,8.45316800336484,8.15833344607308,8.19938635911371,17513785.1798366,0.0,1.0
2015-01-20,45.4,45.68,44.94,45.31,2168329,8.4718284183833,8.52407758043501,8.38599050929836,8.45503404486669,11619939.8451445,0.0,1.0
2015-01-21,45.87,46.04,45.03,45.2,1615802,8.55953236897009,8.59125507450148,8.40278488281498,8.43450758834637,8658982.12017837,0.0,1.0
2015-01-22,46.45,46.67,45.59,46.15,1583112,8.66776277607719,8.70881568911781,8.50728320691839,8.61178153102179,8483798.44946337,0.0,1.0
2015-01-23,46.29,46.79,46.21,46.5,1455164,8.63790611204765,8.73120818713997,8.62297778003287,8.67709298358642,7798133.0991837,0.0,1.0
2015-01-26,46.1,46.55,46.01,46.25,1279055,8.60245132351256,8.68642319109566,8.58565694999594,8.63044194604026,6854375.95430922,0.0,1.0
2015-01-27,45.4,45.47,44.68,45.47,1679603,8.4718284183833,8.48489070889623,8.33747343025035,8.48489070889623,9000887.69911038,0.0,1.0
2015-01-28,44.73,45.49,44.67,45.28,1801136,8.39905279981129,8.54175971078506,8.38778646473441,8.50232753801599,9592130.82715829,0.28,1.0
2015-01-29,44.99,45.13,44.21,44.54,2255272,8.44787358514442,8.4741617003238,8.30141122914503,8.36337607206785,12010677.7471701,0.0,1.0
2015-01-30,44.4,45.1199,44.27,44.63,2541330,8.33708795688847,8.47226520058586,8.31267756422191,8.38027557468316,13534108.3821445,0.0,1.0
2015-02-02,44.97,45.15,43.97,44.43,2713390,8.4441181401188,8.47791714534942,8.25634588883752,8.34272112442691,14450431.2084723,0.0,1.0
2015-02-03,45.78,45.81,45.23,45.29,1860472,8.59621366365663,8.60184683119506,8.49293892545193,8.5042052605288,9908130.65990843,0.0,1.0
2015-02-04,42.22,44.65,42.04,44.64,9099765,7.9277444490953,8.38403101970879,7.89394544386467,8.38215329719598,48461713.2611841,0.0,1.0
2015-02-05,42.06,42.37,41.65,42.12,4790009,7.8977008888903,7.95591028678749,7.82071426586497,7.90896722396717,25509674.4450534,0.0,1.0
2015-02-06,42.335,42.67,41.85,42.23,4185644,7.94933825799264,8.01224196217187,7.85826871612123,7.92962217160811,22291067.8837745,0.0,1.0
2015-02-09,42.26,42.82,42.14,42.19,2482949,7.93525533914655,8.04040779986406,7.9127226689928,7.92211128155686,13223194.4978957,0.0,1.0
2015-02-10,42.51,42.62,41.76,42.62,2625541,7.98219840196687,8.00285334960781,7.84136921350591,8.00285334960781,13982582.5279535,0.0,1.0
2015-02-11,42.195,42.62,42.09,42.41,2636307,7.92305014281327,8.00285334960781,7.90333405642873,7.96342117683874,14039917.9432054,0.0,1.0
2015-02-12,42.235,42.34,40.98,42.18,5592895,7.93056103286452,7.95027711924905,7.69490685750652,7.92023355904405,29785524.5481515,0.0,1.0
2015-02-13,42.5,43.3001,42.24,42.48,4364265,7.98032067945405,8.1305572577042,7.93149989412092,7.97656523442843,23242331.9751468,0.0,1.0
2015-02-17,42.61,42.8499,42.34,42.53,2815130,8.00097562709499,8.04602219017737,7.95027711924905,7.98595384699249,14992257.8058837,0.0,1.0
2015-02-18,43.06,43.31,42.583,42.62,2190813,8.08547314017157,8.13241620299188,7.9959057763104,8.00285334960781,11667394.8629305,0.0,1.0
2015-02-19,42.96,43.35,42.91,43.03,1955949,8.06669591504344,8.13992709304314,8.05730730247937,8.07983997263313,10416603.0212318,0.0,1.0
2015-02-20,42.765,42.93,42.4924,42.93,2648170,8.03008032604359,8.061062747505,7.97889361034432,8.061062747505,14103095.5422332,0.0,1.0
2015-02-23,42.205,42.875,42.13,42.75,2251260,7.92492786532608,8.05073527368453,7.91084494647998,8.02726374227437,11989311.4378639,0.0,1.0
2015-02-24,42.1,42.34,41.82,42.2,3684410,7.90521177894155,7.95027711924905,7.85263554858279,7.92398900406967,19621695.8302373,0.0,1.0
2015-02-25,42.43,42.52,41.96,42.14,4304367,7.96717662186436,7.98407612447968,7.87892366376217,7.9127226689928,22923339.1549016,0.0,1.0
2015-02-26,42.21,42.51,42.16,42.48,1571156,7.92586672658248,7.98219840196687,7.91647811401842,7.97656523442843,8367349.21842366,0.0,1.0
2015-02-27,41.55,42.46,41.535,42.38,2410203,7.80193704073685,7.9728097894028,7.79912045696763,7.9577880093003,12835778.3621056,0.0,1.0
2015-03-02,41.5,41.55,40.93,41.5,7641387,7.79254842817278,7.80193704073685,7.68551824494246,7.79254842817278,40694974.6187665,0.0,1.0
2015-03-03,41.1,41.54,41.03,41.28,7851794,7.71743952766027,7.80005931822403,7.70429547007058,7.7512385328909,41815518.2484257,0.0,1.0
2015-03-04,39.82,40.39,39.46,39.99,10345861,7.47709104602025,7.58412122925057,7.40949303555899,7.50901232873806,55097922.7729581,0.0,1.0
2015-03-05,40.62,40.75,39.61,39.76,5530112,7.62730884704526,7.65171923971183,7.43765887325118,7.46582471094337,29451167.3703918,0.0,1.0
2015-03-06,40.55,40.7,40.13,40.31,3593393,7.61416478945557,7.64233062714777,7.53530044391744,7.56909944914807,19136975.6472553,0.0,1.0
2015-03-09,40.865,41.01,40.27,40.5,2771253,7.67331304860917,7.70054002504496,7.56158855909682,7.60477617689151,14758586.4316492,0.0,1.0
2015-03-10,40.595,41.04,40.1,40.53,3663976,7.62261454076323,7.7061731925834,7.529667276379,7.61040934442995,19512872.5091099,0.0,1.0
2015-03-11,40.42,40.89,40.31,40.71,3989445,7.58975439678901,7.67800735489121,7.56909944914807,7.64420834966058,21246190.3863742,0.0,1.0
2015-03-12,41.0,41.05,40.3249,40.8,3499915,7.69866230253215,7.70805091509621,7.57189725569216,7.66110785227589,18639149.1613813,0.0,1.0
2015-03-13,40.83,41.2,40.22,41.2,2483176,7.66674101981433,7.7362167527884,7.55219994653275,7.7362167527884,13224403.4092149,0.0,1.0
2015-03-16,41.355,41.45,40.8,40.92,2115497,7.765321451737,7.78315981560872,7.66110785227589,7.68364052242964,11266291.9337912,0.0,1.0
2015-03-17,42.59,43.5,41.07,41.07,7977256,7.99722018206937,8.16809293073533,7.71180636012184,7.71180636012184,42483678.7414906,0.0,1.0
2015-03-18,42.85,42.94,42.11,42.5,4565314,8.0460409674025,8.06294047001781,7.90708950145436,7.98032067945405,24313038.6350932,0.0,1.0
2015-03-19,42.47,42.81,42.26,42.77,2526954,7.97468751191562,8.03853007735125,7.93525533914655,8.0310191873,13457547.5489974,0.0,1.0
2015-03-20,42.3,42.96,42.15,42.81,5405168,7.9427662291978,8.06669591504344,7.91460039150561,8.03853007735125,28785765.5383988,0.0,1.0
2015-03-23,42.22,42.55,41.9,42.31,4730674,7.9277444490953,7.98970929201812,7.86765732868529,7.94464395171061,25193679.9379037,0.0,1.0
2015-03-24,42.39,42.85,42.15,42.15,2872738,7.95966573181311,8.0460409674025,7.91460039150561,7.91460039150561,15299055.0009267,0.0,1.0
2015-03-25,41.89,42.7,41.89,42.58,3093770,7.86577960617248,8.01787512971031,7.86577960617248,7.99534245955656,16476183.1361638,0.0,1.0
2015-03-26,41.46,41.92,41.35,41.68,2227717,7.78503753812153,7.87141277371092,7.76438259048059,7.82634743340341,11863930.8247043,0.0,1.0
2015-03-27,41.17,41.51,41.02,41.3,1779848,7.73058358524996,7.79442615068559,7.70241774755777,7.75499397791653,9478759.44318254,0.0,1.0
2015-03-30,41.8,41.99,41.32,41.39,1578124,7.84888010355716,7.88455683130061,7.75874942294215,7.77189348053184,8404458.00288171,0.0,1.0
2015-03-31,41.435,41.83,41.35,41.67,1705580,7.7803432318395,7.8545132710956,7.76438259048059,7.8244697108906,9083237.74339341,0.0,1.0
2015-04-01,41.24,41.55,40.94,41.29,2052532,7.74372764283965,7.80193704073685,7.68739596745527,7.75311625540371,10930965.4967359,0.0,1.0
2015-04-02,41.05,41.419,40.98,41.3,2035507,7.70805091509621,7.777338875819,7.69490685750652,7.75499397791653,10840297.1477981,0.0,1.0
2015-04-06,41.13,41.37,40.83,40.93,2604770,7.72307269519871,7.76813803550622,7.66674101981433,7.68551824494246,13871964.4794491,0.0,1.0
2015-04-07,40.345,41.09,40.06,40.7,3449541,7.57567147794291,7.71556180514746,7.52215638632775,7.64233062714777,18370877.360536,0.0,1.0
2015-04-08,40.46,40.68,40.24,40.35,2173899,7.59726528684026,7.63857518212214,7.55595539155838,7.57661033919932,11577317.655651,0.0,1.0
2015-04-09,40.38,40.61,40.02,40.52,2405504,7.58224350673776,7.62543112453245,7.5146454962765,7.60853162191714,12810753.3652387,0.0,1.0
2015-04-10,40.01,40.5,39.89,40.39,4111379,7.51276777376369,7.60477617689151,7.49023510360993,7.58412122925057,21895562.160787,0.0,1.0
2015-04-13,40.02,40.3,39.79,40.14,4511621,7.5146454962765,7.56722172663526,7.47145787848181,7.53717816643025,24027091.1661056,0.0,1.0
2015-04-14,41.795,42.0,40.32,41.73,9567652,7.84794124230076,7.88643455381342,7.57097717166088,7.83573604596747,50953492.5140148,0.0,1.0
2015-04-15,41.36,42.0,41.12,41.8,4501456,7.7662603129934,7.88643455381342,7.7211949726859,7.84888010355716,23972956.4367692,0.0,1.0
2015-04-16,41.02,41.6,40.79,41.46,3415604,7.70241774755777,7.81132565330091,7.65923012976308,7.78503753812153,18190142.4555198,0.0,1.0
2015-04-17,40.54,41.01,40.395,40.81,3215379,7.61228706694276,7.70054002504496,7.58506009050698,7.6629855747887,17123824.0904059,0.0,1.0
2015-04-20,40.8,40.96,40.44,40.76,2622343,7.66110785227589,7.6911514124809,7.59350984181463,7.65359696222464,13965551.2574746,0.0,1.0
2015-04-21,41.26,41.46,40.87,41.01,3078735,7.74748308786528,7.78503753812153,7.67425190986558,7.70054002504496,16396112.7322707,0.0,1.0
2015-04-22,41.58,41.83,41.24,41.36,2731980,7.80757020827528,7.8545132710956,7.74372764283965,7.7662603129934,14549434.1222317,0.0,1.0
2015-04-23,42.07,42.26,41.34,41.41,3064459,7.89957861140311,7.93525533914655,7.76250486796778,7.77564892555747,16320084.4591761,0.0,1.0
2015-04-24,41.63,41.87,41.18,41.87,2607968,7.8695350511981,7.9149034973256,7.78446921470905,7.9149034973256,13796203.6046171,0.28,1.0
2015-04-27,42.41,42.86,41.57,41.77,4239923,8.01698250111246,8.10204833760151,7.85819293966623,7.89599997810581,22429278.647552,0.0,1.0
2015-04-28,42.725,42.91,42.0,42.29,3639572,8.07652858665479,8.1115000972114,7.93947807231132,7.99429827804871,19253409.6835788,0.0,1.0
2015-04-29,43.065,43.4,42.31,42.57,3923268,8.14080055200207,8.20412734138837,7.99807898189267,8.04722813186412,20754167.2763926,0.0,1.0
2015-04-30,42.62,43.26,42.44,43.04,4257012,8.05667989147401,8.17766241448066,8.02265355687839,8.13607467219713,22519679.8040844,0.0,1.0
2015-05-01,42.84,42.99,42.445,42.71,2462403,8.09826763375755,8.12662291258723,8.02359873283938,8.07369305877182,13026161.8028365,0.0,1.0
2015-05-04,43.15,43.24,42.76,42.83,2138896,8.15686854333889,8.1738817106367,8.08314481838172,8.09637728183557,11314803.2127316,0.0,1.0
2015-05-05,41.64,42.82,41.545,42.77,4163721,7.87142540312008,8.09448692991359,7.85346705986128,8.0850351703037,22026168.5223208,0.0,1.0
2015-05-06,41.685,41.8448,41.25,41.65,1942285,7.87993198676899,7.91013981048221,7.79770167816291,7.87331575504206,10274727.0358355,0.0,1.0
2015-05-07,42.02,42.2,41.55,41.55,1727938,7.94325877615528,7.9772851107509,7.85441223582227,7.85441223582227,9140827.05928711,0.0,1.0
2015-05-08,42.72,43.14,42.17,42.49,2042118,8.0755834106938,8.15497819141692,7.97161405498496,8.03210531648829,10802845.6302583,0.0,1.0
2015-05-11,42.465,42.714,42.29,42.6,1589424,8.02737943668334,8.07444919954061,7.99429827804871,8.05289918763006,8408085.19048737,0.0,1.0
2015-05-12,43.01,43.18,42.08,42.35,2119988,8.13040361643119,8.16253959910483,7.95460088768715,8.00564038958058,11214779.5093134,0.0,1.0
2015-05-13,42.83,43.17,42.75,43.01,2535966,8.09637728183557,8.16064924718285,8.08125446645974,8.13040361643119,13415311.5645539,0.0,1.0
2015-05-14,43.27,43.28,42.89,43.04,1460885,8.17955276640264,8.18144311832462,8.10771939336744,8.13607467219713,7728111.2739616,0.0,1.0
2015-05-15,42.78,43.42,42.7,43.34,1871135,8.08692552222568,8.20790804523232,8.07180270684985,8.19278522985649,9898342.09304916,0.0,1.0
2015-05-18,42.67,42.96,42.295,42.64,1751590,8.06613165108391,8.1209518568213,7.9952434540097,8.06046059531797,9265946.61890456,0.0,1.0
2015-05-19,42.52,42.69,42.11,42.64,1245847,8.03777637225422,8.06991235492787,7.96027194345309,8.06046059531797,6590555.89340108,0.0,1.0
2015-05-20,42.57,42.72,42.4301,42.7,932070,8.04722813186412,8.0755834106938,8.02078210847564,8.07180270684985,4930669.20060195,0.0,1.0
2015-05-21,42.69,42.96,42.49,42.53,1144603,8.06991235492787,8.1209518568213,8.03210531648829,8.0396667241762,6054973.08036585,0.0,1.0
2015-05-22,42.4,42.74,42.36,42.54,997115,8.01509214919048,8.07936411453776,8.00753074150256,8.04155707609818,5274758.5695905,0.0,1.0
2015-05-26,42.365,42.5399,42.15,42.4,1851652,8.00847591746355,8.04153817257896,7.96783335114101,8.01509214919048,9795276.62797108,0.0,1.0
2015-05-27,42.62,42.665,42.16,42.43,1076096,8.05667989147401,8.06518647512292,7.96972370306298,8.02076320495642,5692569.66117455,0.0,1.0
2015-05-28,42.55,42.74,42.4,42.5,1486222,8.04344742802016,8.07936411453776,8.01509214919048,8.03399566841027,7862144.51774763,0.0,1.0
2015-05-29,41.51,42.59,41.43,42.49,2362820,7.84685082813436,8.05100883570808,7.83172801275853,8.03210531648829,12499365.7134832,0.0,1.0
2015-06-01,41.68,42.23,41.3,42.23,1395255,7.878986810808,7.98295616651684,7.8071534377728,7.98295616651684,7380927.24311036,0.0,1.0
2015-06-02,42.115,42.3,41.434,41.44,1368880,7.96121711941408,7.99618862997069,7.83248415352732,7.8336183646805,7241402.95827567,0.0,1.0
2015-06-03,42.53,42.55,41.89,42.34,1793467,8.0396667241762,8.04344742802016,7.91868420116956,8.00375003765861,9487476.79809026,0.0,1.0
2015-06-04,42.14,42.49,42.08,42.36,1493253,7.96594299921903,8.03210531648829,7.95460088768715,8.00753074150256,7899338.6503229,0.0,1.0
2015-06-05,41.89,42.19,41.715,42.1,1003537,7.91868420116956,7.97539475882892,7.88560304253493,7.95838159153111,5308731.07981641,0.0,1.0
2015-06-08,41.52,41.95,41.51,41.8,1086870,7.84874118005634,7.93002631270143,7.84685082813436,7.90167103387174,5749564.33965072,0.0,1.0
2015-06-09,41.68,41.88,41.44,41.52,1555781,7.878986810808,7.91679384924758,7.8336183646805,7.84874118005634,8230113.03827149,0.0,1.0
2015-06-10,42.17,42.34,41.93,41.93,1480347,7.97161405498496,8.00375003765861,7.92624560885747,7.92624560885747,7831065.64861384,0.0,1.0
2015-06-11,42.34,42.4,41.95,42.31,1531743,8.00375003765861,8.01509214919048,7.93002631270143,7.99807898189267,8102951.53082669,0.0,1.0
2015-06-12,42.03,42.3,41.95,42.21,1157353,7.94514912807726,7.99618862997069,7.93002631270143,7.97917546267288,6122420.83891153,0.0,1.0
2015-06-15,41.88,41.94,41.36,41.8,1313175,7.91679384924758,7.92813596077945,7.81849554930467,7.90167103387174,6946722.3786845,0.0,1.0
2015-06-16,42.15,42.19,41.56,41.75,1143392,7.96783335114101,7.97539475882892,7.85630258774425,7.89221927426185,6048566.86580908,0.0,1.0
2015-06-17,42.695,42.76,42.1,42.23,1822575,8.07085753088885,8.08314481838172,7.95838159153111,7.98295616651684,9641458.70834498,0.0,1.0
2015-06-18,43.41,43.46,42.754,42.88,2183979,8.20601769331035,8.21546945292024,8.08201060722853,8.10582904144547,11553293.1969288,0.0,1.0
2015-06-19,42.98,43.39,42.89,43.36,2252916,8.12473256066525,8.20223698946639,8.10771939336744,8.19656593370045,11917971.3248397,0.0,1.0
2015-06-22,43.355,43.495,43.01,43.3,1349077,8.19562075773946,8.22208568464717,8.13040361643119,8.18522382216858,7136644.6867086,0.0,1.0
2015-06-23,43.24,43.5,43.09,43.5,960717,8.1738817106367,8.22303086060816,8.14552643180702,8.22303086060816,5082212.41150848,0.0,1.0
2015-06-24,43.045,43.4,42.98,43.29,1462708,8.13701984815812,8.20412734138837,8.12473256066525,8.1833334702466,7737754.98092855,0.0,1.0
2015-06-25,42.74,43.16,42.63,43.15,1301207,8.07936411453776,8.15875889526087,8.05857024339599,8.15686854333889,6883411.41599629,0.0,1.0
2015-06-26,43.095,43.18,42.7,42.87,1413666,8.14647160776801,8.16253959910483,8.07180270684985,8.10393868952348,7478321.80645033,0.0,1.0
2015-06-29,42.21,42.87,42.18,42.83,1868414,7.97917546267288,8.10393868952348,7.97350440690694,8.09637728183557,9883947.94787247,0.0,1.0
2015-06-30,42.18,42.65,42.13,42.62,1457308,7.97350440690694,8.06235094723995,7.96405264729705,8.05667989147401,7709188.87142686,0.0,1.0
2015-07-01,42.17,42.42,41.955,42.38,2245353,7.97161405498496,8.01887285303444,7.93097148866242,8.01131144534652,11877962.9014765,0.0,1.0
2015-07-02,42.1,42.38,41.7,42.17,1881447,7.95838159153111,8.01131144534652,7.88276751465196,7.97161405498496,9952892.78215686,0.0,1.0
2015-07-06,42.04,42.29,41.86,41.86,1694533,7.94703947999924,7.99429827804871,7.91301314540362,7.91301314540362,8964113.93189742,0.0,1.0
2015-07-07,42.74,42.79,41.841,42.23,2501163,8.07936411453776,8.08881587414765,7.90942147675186,7.98295616651684,13231202.9888154,0.0,1.0
2015-07-08,42.01,42.71,41.78,42.58,2773014,7.9413684242333,8.07369305877182,7.89789033002779,8.0491184837861,14669300.2914352,0.0,1.0
2015-07-09,42.0,42.59,41.885,42.36,1649673,7.93947807231132,8.05100883570808,7.91773902520857,8.00753074150256,8726803.62222218,0.0,1.0
2015-07-10,42.33,42.55,42.0947,42.4,1677676,8.00185968573663,8.04344742802016,7.95737970501246,8.01509214919048,8874940.06006961,0.0,1.0
2015-07-13,42.82,42.88,42.33,42.61,2939436,8.09448692991359,8.10582904144547,8.00185968573663,8.05478953955203,15549676.046156,0.0,1.0
2015-07-14,41.11,42.25,40.97,41.52,6845289,7.7712367512552,7.98673687036079,7.7447718243475,7.84874118005634,36211717.6194056,0.0,1.0
2015-07-15,41.49,41.95,41.09,41.14,4609491,7.8430701242904,7.93002631270143,7.76745604741124,7.77690780702114,24384300.8616862,0.0,1.0
2015-07-16,41.93,42.09,41.17,41.23,2435281,7.92624560885747,7.95649123960913,7.78257886278708,7.79392097431895,12882685.8728541,0.0,1.0
2015-07-17,41.86,41.9125,41.33,41.89,2093491,7.91301314540362,7.92293749299401,7.81282449353874,7.91868420116956,11074609.8420048,0.0,1.0
2015-07-20,42.19,42.355,41.75,41.92,2191723,7.97539475882892,8.00658556554157,7.89221927426185,7.92435525693549,11594259.1139624,0.0,1.0
2015-07-21,41.44,42.2,41.27,42.02,3112578,7.8336183646805,7.9772851107509,7.80148238200686,7.94325877615528,16465600.7371455,0.0,1.0
2015-07-22,40.66,41.91,40.44,41.58,2331761,7.68617091476615,7.92246490501351,7.64458317248262,7.86008329158821,12335062.9736659,0.0,1.0
2015-07-23,40.4,40.74,40.125,40.58,3037807,7.6370217647947,7.70129373014198,7.58503708694028,7.67104809939032,16070060.6309322,0.0,1.0
2015-07-24,40.06,40.37,39.75,40.18,2802987,7.62567965326283,7.68469015482327,7.56666915170238,7.64852242806042,14724937.8843176,0.28,1.0
2015-07-27,40.1,40.32,39.73,40.06,1681080,7.63329391152869,7.67517233199094,7.56286202256945,7.62567965326283,8831221.32873563,0.0,1.0
2015-07-28,40.845,40.88,40.1601,40.28,2077674,7.77510947173041,7.78177194771304,7.64473433457315,7.66755807372508,10914649.4770977,0.0,1.0
2015-07-29,41.22,41.29,40.58,40.81,1717350,7.84649314297288,7.85981809493815,7.72466501071906,7.76844699574778,9021758.60096137,0.0,1.0
2015-07-30,40.89,41.27,40.83,41.03,1788506,7.78367551227951,7.85601096580522,7.77225412488071,7.81032541621003,9395562.5751134,0.0,1.0
2015-07-31,41.86,42.03,40.93,41.03,2495503,7.96832127522671,8.00068187285663,7.79128977054537,7.81032541621003,13109631.4985151,0.0,1.0
2015-08-03,41.41,41.96,39.77,41.76,1641486,7.88266086973574,7.98735692089137,7.57047628083531,7.94928562956205,8623222.07986588,0.0,1.0
2015-08-04,41.34,41.7799,41.12,41.26,1651468,7.86933591777048,7.95307372304932,7.82745749730822,7.85410740123875,8675660.54282031,0.0,1.0
2015-08-05,40.88,41.7,40.6,41.42,3282758,7.78177194771304,7.93786424216325,7.72847213985199,7.8845644343022,17245319.9530525,0.0,1.0
2015-08-06,40.12,41.02,40.09,40.88,2798837,7.63710104066162,7.80842185164357,7.63139034696223,7.78177194771304,14703136.6800238,0.0,1.0
2015-08-07,40.0,40.33,39.68,40.18,2006052,7.61425826586403,7.67707589655741,7.55334419973712,7.64852242806042,10538397.4641021,0.0,1.0
2015-08-10,40.57,40.81,40.28,40.3,2488015,7.72276144615259,7.76844699574778,7.66755807372508,7.67136520285801,13070294.7713459,0.0,1.0
2015-08-11,39.77,40.356,39.54,40.33,2397483,7.57047628083531,7.68202516443022,7.5266942958066,7.67707589655741,12594702.8130018,0.0,1.0
2015-08-12,40.46,40.54,39.5,39.55,2215257,7.70182223592147,7.7170507524532,7.51908003754073,7.52859786037306,11637414.5591113,0.0,1.0
2015-08-13,40.05,40.38,40.02,40.32,1086279,7.62377608869636,7.68659371938974,7.61806539499696,7.67517233199094,5706551.90339402,0.0,1.0
2015-08-14,40.21,40.33,39.91,39.93,1149153,7.65423312175982,7.67707589655741,7.59712618476584,7.60093331389877,6036848.02839873,0.0,1.0
2015-08-17,40.36,40.575,39.86,40.03,1153296,7.68278659025681,7.72371322843583,7.58760836193351,7.61996895956343,6058612.45957687,0.0,1.0
2015-08-18,40.72,40.79,40.34,40.34,1500396,7.75131491464958,7.76463986661485,7.67897946112388,7.67897946112388,7882033.66689844,0.0,1.0
2015-08-19,40.34,40.7099,39.93,40.54,1713824,7.67897946112388,7.74939231443745,7.60093331389877,7.7170507524532,9003235.45726497,0.0,1.0
2015-08-20,39.38,40.15,39.36,40.08,2134906,7.49623726274314,7.64281173436102,7.49243013361021,7.62948678239576,11215306.4708673,0.0,1.0
2015-08-21,39.18,39.73,39.06,39.25,4396094,7.45816597141382,7.56286202256945,7.43532319661623,7.47149092337908,23094010.45514,0.0,1.0
2015-08-24,37.4,38.84,36.73,37.93,6217709,7.11933147858287,7.39344477615398,6.99179265262965,7.22022040060557,32663504.6141001,0.0,1.0
2015-08-25,37.0,38.04,36.91,37.17,7228871,7.04318889592423,7.24115961083669,7.02605681482603,7.07554949355415,37975444.2131716,0.0,1.0
2015-08-26,38.08,38.1912,37.55,37.82,3703394,7.24877386910256,7.26994150708166,7.14788494707986,7.19928119037444,19455047.9938561,0.0,1.0
2015-08-27,38.98,39.02,38.26,38.35,2705213,7.4200946800845,7.42770893835036,7.28303803129895,7.30017011239714,14211301.5111553,0.0,1.0
2015-08-28,38.69,39.07,38.54,38.71,2006643,7.36489130765698,7.43722676118269,7.33633783915999,7.36869843678992,10541502.1657256,0.0,1.0
2015-08-31,38.54,38.882,38.11,38.46,1940681,7.33633783915999,7.40143974733313,7.25448456280196,7.32110932262827,10194983.8434054,0.0,1.0
2015-09-01,37.45,38.08,37.3344,37.84,2687688,7.1288493014152,7.24877386910256,7.10684409502685,7.20308831950737,14119237.3894085,0.0,1.0
2015-09-02,38.33,38.52,37.95,38.07,2266760,7.29636298326421,7.33253071002706,7.2240275297385,7.24687030453609,11907975.384351,0.0,1.0
2015-09-03,37.64,38.41,37.49,38.16,2765106,7.16501702817805,7.31159149979594,7.13646355968106,7.26400238563429,14525937.5421841,0.0,1.0
2015-09-04,37.5,37.71,37.1,37.25,1960066,7.13836712424753,7.17834198014332,7.06222454158889,7.09077801008588,10296819.1073176,0.0,1.0
2015-09-08,38.84,38.9,38.0,38.09,2752848,7.39344477615398,7.40486616355277,7.23354535257083,7.25067743366902,14461542.5633326,0.0,1.0
2015-09-09,38.36,39.24,38.29,39.09,1988785,7.30207367696361,7.46958735881262,7.28874872499834,7.44103389031563,10447688.6943331,0.0,1.0
2015-09-10,38.62,38.98,38.13,38.23,1973696,7.35156635569172,7.4200946800845,7.25829169193489,7.27732733759955,10368421.6168417,0.0,1.0
2015-09-11,38.67,38.68,38.195,38.36,1429478,7.36108417852405,7.36298774309052,7.27066486161692,7.30207367696361,7509479.97867939,0.0,1.0
2015-09-14,38.21,38.705,37.94,38.59,1266969,7.27352020846662,7.36774665450668,7.22212396517203,7.34585566199233,6655771.08504464,0.0,1.0
2015-09-15,38.68,38.84,38.15,38.35,1798590,7.36298774309052,7.39344477615398,7.26209882106782,7.30017011239714,9448536.87489626,0.0,1.0
2015-09-16,38.9,38.93,38.44,38.54,2268339,7.40486616355277,7.41057685725217,7.31730219349533,7.33633783915999,11916270.3485871,0.0,1.0
2015-09-17,38.37,38.97,38.25,38.97,2272579,7.30397724153007,7.41819111551803,7.28113446673248,7.41819111551803,11938544.3500825,0.0,1.0
2015-09-18,37.18,38.03,37.13,37.78,6502667,7.07745305812062,7.23925604627023,7.06793523528829,7.19166693210858,34160475.1136563,0.0,1.0
2015-09-21,37.18,37.62,37.03,37.34,2012203,7.07745305812062,7.16120989904512,7.04889958962363,7.10791009118407,10570710.5261771,0.0,1.0
2015-09-22,36.61,37.17,36.465,36.9,1854904,6.96894987783206,7.07554949355415,6.9413481916183,7.02415325025957,9744371.33721002,0.0,1.0
2015-09-23,36.47,36.83,36.27,36.65,1424118,6.94229997390153,7.01082829829431,6.90422868257221,6.97656413609792,7481322.27867581,0.0,1.0
2015-09-24,36.68,36.77,35.98,36.25,1930223,6.98227482979732,6.99940691089551,6.8490253101447,6.90042155343928,10140044.808585,0.0,1.0
2015-09-25,36.71,37.01,36.43,36.78,1588492,6.98798552349672,7.04509246049069,6.93468571563567,7.00131047546198,8344828.58098717,0.0,1.0
2015-09-28,36.13,36.73,35.87,36.64,3510880,6.87757877864169,6.99179265262965,6.82808609991357,6.97466057153145,18443713.7665259,0.0,1.0
2015-09-29,36.49,36.56,35.99,36.22,3205196,6.94610710303446,6.95943205499973,6.85092887471116,6.89471085973988,16837863.3247544,0.0,1.0
2015-09-30,36.61,37.25,36.19,36.88,4011259,6.96894987783206,7.09077801008588,6.88900016604048,7.02034612112664,21072355.8878118,0.0,1.0
2015-10-01,35.5,36.98,35.175,36.78,4190333,6.75765421095433,7.0393817667913,6.69578836254418,7.00131047546198,22013085.7330435,0.0,1.0
2015-10-02,35.98,35.99,34.45,34.97,4317922,6.8490253101447,6.85092887471116,6.5577799314754,6.65676528893163,22683349.3124758,0.0,1.0
2015-10-05,36.81,36.885,36.07,36.11,2211686,7.00702116916138,7.02129790340987,6.86615739124289,6.87377164950875,11618655.0168142,0.0,1.0
2015-10-06,37.06,37.21,36.6,37.0,2269958,7.05461028332303,7.08316375182002,6.96704631326559,7.04318889592423,11924775.4449128,0.0,1.0
2015-10-07,38.04,38.07,37.22,37.24,4285960,7.24115961083669,7.24687030453609,7.08506731638648,7.08887444551941,22515443.2662977,0.0,1.0
2015-10-08,39.03,39.06,36.565,37.78,4153967,7.42961250291683,7.43532319661623,6.96038383728296,7.19166693210858,21822044.1438028,0.0,1.0
2015-10-09,38.98,39.39,38.6501,38.97,3266505,7.4200946800845,7.49814082730961,7.35729608503679,7.41819111551803,17159938.0317543,0.0,1.0
2015-10-12,38.81,39.17,38.59,39.17,3398517,7.38773408245458,7.45626240684735,7.34585566199233,7.45626240684735,17853436.9669918,0.0,1.0
2015-10-13,37.95,38.79,37.22,38.2,6342834,7.2240275297385,7.38392695332164,7.08506731638648,7.27161664390015,33320824.0568144,0.0,1.0
2015-10-14,37.86,38.305,37.42,37.93,4461176,7.20689544864031,7.29160407184804,7.1231386077158,7.22022040060557,23435905.8714894,0.0,1.0
2015-10-15,38.11,38.15,37.45,38.02,3956360,7.25448456280196,7.26209882106782,7.1288493014152,7.23735248170376,20783954.8481669,0.0,1.0
2015-10-16,37.49,37.9,37.0735,37.9,3427173,7.13646355968106,7.21450970690617,7.05718009548776,7.21450970690617,18003975.5959662,0.0,1.0
2015-10-19,37.04,37.52,36.79,37.3,2001711,7.05080315419009,7.14217425338046,7.00321404002844,7.10029583291821,10515592.8790806,0.0,1.0
2015-10-20,37.05,37.51,36.77,36.9,2455648,7.05270671875656,7.140270688814,6.99940691089551,7.02415325025957,12900261.1377608,0.0,1.0
2015-10-21,36.91,37.406,36.67,37.1,2239208,7.02605681482603,7.12047361732275,6.98037126523085,7.06222454158889,11763236.401049,0.0,1.0
2015-10-22,38.52,38.68,37.12,37.12,4066120,7.33253071002706,7.36298774309052,7.06603167072182,7.06603167072182,21360557.3019717,0.0,1.0
2015-10-23,38.75,38.86,38.0,38.44,3233706,7.42961250291683,7.45070301582833,7.28581355124747,7.37017560289349,16865766.2093151,0.28,1.0
2015-10-26,38.48,39.1,38.37,38.62,2075562,7.37784488031586,7.49671868036253,7.35675436740435,7.40468735129414,10825332.7435885,0.0,1.0
2015-10-27,38.32,38.42,37.66,38.13,2119106,7.3471677706264,7.36634096418231,7.22062469315736,7.31073870287016,11052441.4924415,0.0,1.0
2015-10-28,39.02,39.31,38.28,38.51,2467431,7.4813801255178,7.53698238682995,7.33949849320403,7.38359683838263,12869170.6616547,0.0,1.0
2015-10-29,39.04,39.14,38.7,38.96,1790721,7.48521476422898,7.5043879577849,7.42002590613887,7.46987620938425,9339711.69058382,0.0,1.0
2015-10-30,39.16,39.34,39.06,39.1,2477028,7.50822259649608,7.54273434489672,7.48904940294016,7.49671868036253,12919224.9208578,0.0,1.0
2015-11-02,40.25,40.53,39.1,39.18,3979925,7.71721040625555,7.77089534821211,7.49671868036253,7.51205723520726,20757757.3782553,0.0,1.0
2015-11-03,40.53,40.79,40.09,40.22,2268195,7.77089534821211,7.82074565145748,7.68653329656608,7.71145844818877,11830032.3489945,0.0,1.0
2015-11-04,40.22,40.84,40.1428,40.58,2535651,7.71145844818877,7.83033224823544,7.69665674276361,7.78048194499006,13224979.9315139,0.0,1.0
2015-11-05,41.23,41.64,40.04,40.31,3530768,7.90510770310351,7.98371779668275,7.67694669978812,7.72871432238909,18415127.295843,0.0,1.0
2015-11-06,41.08,41.4,40.475,41.4,2709505,7.87634791276963,7.93770213214856,7.76035009175635,7.93770213214856,14131735.4988272,0.0,1.0
2015-11-09,40.58,40.9924,40.22,40.98,2688812,7.78048194499006,7.85955219521465,7.71145844818877,7.85717471921372,14023808.773216,0.0,1.0
2015-11-10,40.46,40.84,40.15,40.5,1859022,7.75747411272297,7.83033224823544,7.69803721269963,7.76514339014533,9695943.42527535,0.0,1.0
2015-11-11,40.21,40.7,39.875,40.7,2067704,7.70954112883318,7.80348977725716,7.64531093042087,7.80348977725716,10784348.4392415,0.0,1.0
2015-11-12,38.65,40.49,38.6011,39.99,5976758,7.41043930936091,7.76322607078974,7.40106361771207,7.66736010301017,31172469.9517068,0.0,1.0
2015-11-13,38.6,39.17,38.46,38.61,2281696,7.40085271258296,7.51013991585167,7.37401024160468,7.40277003193855,11900448.3699908,0.0,1.0
2015-11-16,39.17,39.17,38.5,38.57,1736183,7.51013991585167,7.51013991585167,7.38167951902704,7.39510075451618,9055262.46807453,0.0,1.0
2015-11-17,38.85,39.2601,38.61,38.61,1449399,7.44878569647274,7.52741496324555,7.40277003193855,7.40277003193855,7559507.47471019,0.0,1.0
2015-11-18,39.69,39.73,38.74,39.02,1857991,7.60984052234242,7.61750979976479,7.42769518356124,7.4813801255178,9690566.12599033,0.0,1.0
2015-11-19,39.46,39.6,39.075,39.6,2230283,7.56574217716382,7.5925846481421,7.49192538197355,7.5925846481421,11632297.9450235,0.0,1.0
2015-11-20,39.71,40.09,39.54,39.69,1722254,7.61367516105361,7.68653329656608,7.58108073200855,7.60984052234242,8982614.16376685,0.0,1.0
2015-11-23,39.72,39.9,39.49,39.64,1961974,7.6155924804092,7.65010422880984,7.5714941352306,7.60025392556447,10232901.442727,0.0,1.0
2015-11-24,39.81,39.9699,39.28,39.59,2189882,7.63284835460952,7.66350629110543,7.53123042876318,7.59066732878651,11421581.8747862,0.0,1.0
2015-11-25,40.07,40.19,39.8,39.99,1524918,7.6826986578549,7.705706490122,7.63093103525393,7.66736010301017,7953385.52001216,0.0,1.0
2015-11-27,40.33,40.41,40.0,40.1,767867,7.73254896110028,7.74788751594501,7.66927742236576,7.68845061592167,4004898.80708023,0.0,1.0
2015-11-30,40.58,40.67,40.19,40.41,2433951,7.78048194499006,7.79773781919039,7.705706490122,7.74788751594501,12694551.8643095,0.0,1.0
2015-12-01,40.92,41.1,40.53,40.82,2922961,7.84567080308017,7.88018255148082,7.77089534821211,7.82649760952426,15245039.8598221,0.0,1.0
2015-12-02,40.14,40.95,40.0,40.79,2219042,7.69611989334404,7.85142276114695,7.66927742236576,7.82074565145748,11573669.2144094,0.0,1.0
2015-12-03,39.44,40.37,39.1499,40.16,3020383,7.56190753845264,7.74021823852264,7.50628610394693,7.69995453205522,15753155.5251436,0.0,1.0
2015-12-04,40.14,40.29,39.51,39.6,2403171,7.69611989334404,7.72487968367791,7.57532877394178,7.5925846481421,12534015.2280405,0.0,1.0
2015-12-07,40.83,40.9,39.897,40.11,2992093,7.82841492887985,7.84183616436899,7.64952903300317,7.69036793527726,15605605.770756,0.0,1.0
2015-12-08,40.2,40.55,39.94,40.2,2314909,7.70762380947759,7.77472998692329,7.65777350623221,7.70762380947759,12073674.598074,0.0,1.0
2015-12-09,40.22,40.9226,39.9,39.98,2178348,7.71145844818877,7.84616930611263,7.65010422880984,7.66544278365458,11361424.9689147,0.0,1.0
2015-12-10,40.15,40.47,39.93,40.19,1611032,7.69803721269963,7.75939143207856,7.65585618687662,7.705706490122,8402523.00850028,0.0,1.0
2015-12-11,39.47,40.11,39.265,39.54,2348731,7.56765949651941,7.69036793527726,7.52835444972979,7.58108073200855,12250077.1358222,0.0,1.0
2015-12-14,39.9,39.905,39.16,39.61,1860689,7.65010422880984,7.65106288848764,7.50822259649608,7.59450196749769,9704637.85583613,0.0,1.0
2015-12-15,39.83,40.33,39.625,40.15,2144754,7.6366829933207,7.73254896110028,7.59737794653108,7.69803721269963,11186211.5914352,0.0,1.0
2015-12-16,40.29,40.54,39.63,40.15,2067894,7.72487968367791,7.7728126675677,7.59833660620888,7.69803721269963,10785339.406132,0.0,1.0
2015-12-17,39.99,40.49,39.68,40.43,3023734,7.66736010301017,7.76322607078974,7.60792320298683,7.75172215465619,15770633.0517237,0.0,1.0
2015-12-18,39.09,39.93,39.03,39.77,5390918,7.49480136100694,7.65585618687662,7.48329744487339,7.62517907718716,28116953.9350791,0.0,1.0
2015-12-21,38.84,39.51,38.44,39.23,2900557,7.44686837711715,7.57532877394178,7.37017560289349,7.52164383198522,15128189.2165808,0.0,1.0
2015-12-22,40.08,40.08,38.79,39.01,2530998,7.68461597721049,7.68461597721049,7.43728178033919,7.47946280616221,13200711.6739259,0.0,1.0
2015-12-23,41.26,41.31,39.5001,40.29,3755346,7.91085966117028,7.92044625794824,7.57343062777974,7.72487968367791,19586439.7292416,0.0,1.0
2015-12-24,41.51,41.76,41.0,41.27,1393334,7.95879264506007,8.00672562894985,7.8610093579249,7.91277698052587,7267094.00777,0.0,1.0
2015-12-28,41.4,41.6,40.96,41.39,1604812,7.93770213214856,7.97604851926039,7.85334008050254,7.93578481279297,8370081.88187283,0.0,1.0
2015-12-29,41.64,41.96,41.49,41.61,1697402,7.98371779668275,8.04507201606168,7.95495800634888,7.97796583861598,8852995.69448304,0.0,1.0
2015-12-30,41.51,41.934,41.47,41.68,1991131,7.95879264506007,8.04008698573714,7.9511233676377,7.99138707410512,10384973.1355045,0.0,1.0
2015-12-31,40.82,41.62,40.8,41.41,1491961,7.82649760952426,7.97988315797157,7.82266297081307,7.93961945150415,7781494.4894236,0.0,1.0
2016-01-04,40.19,40.24,39.54,40.24,3543792,7.705706490122,7.71529308689995,7.58108073200855,7.71529308689995,18483055.4683825,0.0,1.0
2016-01-05,39.75,40.56,39.225,40.51,3444569,7.62134443847597,7.77664730627888,7.52068517230742,7.76706070950092,17965546.4800617,0.0,1.0
2016-01-06,39.86,40.35,39.01,39.32,3729493,7.64243495138748,7.73638359981146,7.47946280616221,7.53889970618554,19451600.4291291,0.0,1.0
2016-01-07,39.05,39.615,38.65,39.18,3037801,7.48713208358457,7.59546062717549,7.41043930936091,7.51205723520726,15844001.1109309,0.0,1.0
2016-01-08,38.8,39.59,38.67,39.28,3006266,7.43919909969479,7.59066732878651,7.4142739480721,7.53123042876318,15679526.6851758,0.0,1.0
2016-01-11,38.89,39.13,38.51,39.0,4288001,7.45645497389511,7.5024706384293,7.38359683838263,7.47754548680661,22364563.2507437,0.0,1.0
2016-01-12,39.43,39.54,38.82,39.11,2930187,7.55999021909705,7.58108073200855,7.44303373840597,7.49863599971812,15282727.8953543,0.0,1.0
2016-01-13,38.77,39.77,38.64,39.5,4372879,7.43344714162801,7.62517907718716,7.40852199000532,7.57341145458619,22807254.2388281,0.0,1.0
2016-01-14,39.25,39.55,38.0,38.99,5748984,7.5254784706964,7.58299805136414,7.28581355124747,7.47562816745102,29984488.4120862,0.0,1.0
2016-01-15,37.67,38.73,35.1001,35.11,14853686,7.22254201251295,7.42577786420565,6.72981011131951,6.73170825748154,77471110.6769068,0.0,1.0
2016-01-19,36.77,38.44,36.36,38.05,5985766,7.04998327050972,7.37017560289349,6.97137317693047,7.29540014802543,31219452.2135493,0.0,1.0
2016-01-20,36.53,36.86,35.1799,36.35,4642673,7.00396760597553,7.06723914471005,6.74511031977713,6.96945585757488,24214395.9297165,0.0,1.0
2016-01-21,37.14,37.36,36.1,36.67,4019158,7.12092408666661,7.16310511248962,6.9215228736851,7.03081007695381,20962381.6099233,0.0,1.0
2016-01-22,37.98,38.11,37.03,37.73,3726566,7.28197891253629,7.30690406415898,7.0998335737551,7.2340459286465,19436334.3233994,0.0,1.0
2016-01-25,36.82,38.07,36.76,37.82,3373178,7.05956986728768,7.29923478673661,7.04806595115413,7.25130180284683,17593198.4943607,0.0,1.0
2016-01-26,38.02,38.23,37.15,37.295,4341250,7.28964818995865,7.32991189642607,7.1228414060222,7.15064253667827,22642289.545243,0.0,1.0
2016-01-27,38.04,38.82,37.32,37.63,3629852,7.35100240933758,7.50173274265207,7.21186671704728,7.27177236233894,18783774.2924155,0.3,1.0
2016-01-28,39.34,39.4,37.98,38.12,4055125,7.6022196315284,7.61381427255259,7.33940776831339,7.36646193070317,20984478.906449,0.0,1.0
2016-01-29,40.56,40.56,39.28,39.48,3932207,7.83797733235363,7.83797733235363,7.59062499050421,7.62927379391818,20348402.2927261,0.0,1.0
2016-02-01,40.44,42.599,39.5,42.2,4493341,7.81478805030525,8.23200188315908,7.63313867425958,8.15489752034821,23252161.0145143,0.0,1.0
2016-02-02,39.13,39.92,38.99,39.83,860227,7.56163838794373,7.71430116142892,7.53458422555395,7.69690919989263,4451506.50997389,0.0,1.0
2016-02-03,39.63,40.33,38.5,39.5,1124070,7.65826039647866,7.79353120842757,7.43989465718972,7.63313867425958,5816842.44120023,0.0,1.0
2016-02-04,43.53,44.44,41.5,41.5,11213892,8.41191206305113,8.5877641185847,8.0196267083993,8.0196267083993,58029698.254233,0.0,1.0
2016-02-05,43.26,43.75,42.8,43.29,4894960,8.35973617844226,8.4544257468065,8.27084393059013,8.36553349895436,25330460.8040224,0.0,1.0
2016-02-08,43.66,44.25,42.525,42.92,6087543,8.43703378527021,8.55104775534143,8.21770182589591,8.29403321263851,31501844.6226938,0.0,1.0
2016-02-09,43.36,44.25,43.16,43.25,5576638,8.37906058014925,8.55104775534143,8.34041177673528,8.35780373827157,28858011.1537626,0.0,1.0
2016-02-10,42.27,43.93,42.1,43.77,4370214,8.1684246015431,8.48920966987907,8.13557311864122,8.45829062714789,22615002.8666608,0.0,1.0
2016-02-11,42.01,42.28,40.96,42.11,4304495,8.11818115710494,8.1703570417138,7.91527493918158,8.13750555881192,22274919.8928307,0.0,1.0
2016-02-12,43.04,43.09,41.9,42.56,2164033,8.31722249468689,8.32688469554039,8.09692431522725,8.22446536649336,11198447.6042932,0.0,1.0
2016-02-16,43.68,43.82,43.05,43.76,2598681,8.44089866561161,8.46795282800139,8.31915493485759,8.45635818697719,13447666.0100711,0.0,1.0
2016-02-17,44.42,44.94,43.76,43.87,3275774,8.5838992382433,8.68438612711963,8.45635818697719,8.47761502885488,16951489.8813955,0.0,1.0
2016-02-18,44.56,45.111,44.06,44.42,2294399,8.61095340063309,8.71743085403858,8.51433139209815,8.5838992382433,11873066.1615801,0.0,1.0
2016-02-19,44.65,44.75,43.865,44.18,2456224,8.62834536216937,8.64766976387636,8.47664880876953,8.53752067414654,12710478.892146,0.0,1.0
2016-02-22,45.36,45.645,44.91,45.05,2302649,8.76554861428898,8.82062315915389,8.67858880660754,8.70564296899732,11915758.2983153,0.0,1.0
2016-02-23,44.54,45.4,44.46,44.95,2215178,8.60708852029169,8.77327837497177,8.5916289989261,8.68631856729033,11463112.978029,0.0,1.0
2016-02-24,44.5,44.74,43.43,44.16,2272556,8.59935875960889,8.64573732370566,8.39258766134414,8.53365579380514,11760032.9079188,0.0,1.0
2016-02-25,45.07,45.07,44.02,44.66,1769511,8.70950784933872,8.70950784933872,8.50660163141536,8.63027780234007,9156873.40198623,0.0,1.0
2016-02-26,45.22,45.5,44.9,45.24,2169767,8.73849445189919,8.79260277667876,8.67665636643684,8.74235933224059,11228119.9330253,0.0,1.0
2016-02-29,45.29,45.7,45.08,45.25,3909311,8.75202153309409,8.83125158009273,8.71144028950941,8.74429177241129,20229919.969976,0.0,1.0
2016-03-01,46.7,47.03,45.46,45.74,4523299,9.02449559716259,9.08826612279565,8.78487301599596,8.83898134077552,23407187.8063097,0.0,1.0
2016-03-02,46.5,46.9,46.02,46.7,3294157,8.98584679374862,9.06314440057656,8.89308966555508,9.02449559716259,17046618.3116504,0.0,1.0
2016-03-03,47.0,47.16,46.15,46.44,2296144,9.08246880228355,9.11338784501473,8.91821138777417,8.97425215272443,11882096.1953502,0.0,1.0
2016-03-04,46.22,46.61,44.71,45.99,4029799,8.93173846896906,9.0071036356263,8.63994000319357,8.88729234504299,20853421.8088787,0.0,1.0
2016-03-07,46.32,46.86,45.83,45.97,2589832,8.95106287067604,9.05541463989377,8.85637330231181,8.88342746470159,13401874.1654688,0.0,1.0
2016-03-08,46.57,46.83,45.55,46.28,3448627,8.99937387494351,9.04961731938167,8.80226497753225,8.94333310999325,17845970.3554663,0.0,1.0
2016-03-09,46.99,47.09,46.4638,46.8,2345618,9.08053636211285,9.09986076381984,8.97885136033069,9.04381999886958,12138114.4708454,0.0,1.0
2016-03-10,46.99,47.13,46.37,47.0,2712622,9.08053636211285,9.10759052450263,8.96072507152954,9.08246880228355,14037288.4042217,0.0,1.0
2016-03-11,46.86,47.35,46.5201,47.25,2261839,9.05541463989377,9.150104208258,8.98973099849172,9.13077980655102,11704574.5285987,0.0,1.0
2016-03-14,46.94,47.08,46.635,46.83,1458183,9.07087416125936,9.09792832364914,9.01193473605305,9.04961731938167,7545811.88132116,0.0,1.0
2016-03-15,47.05,47.213,45.1843,46.46,2565959,9.09213100313704,9.12362977791943,8.7315956404898,8.97811703306582,13278336.0587683,0.0,1.0
2016-03-16,47.42,47.5,46.2,46.61,3134639,9.16363128945289,9.17909081081848,8.92787358862766,9.0071036356263,16221143.854957,0.0,1.0
2016-03-17,48.94,49.19,47.34,47.44,3278545,9.45736219539908,9.50567319966655,9.1481717680873,9.16749616979429,16965829.2645341,0.0,1.0
2016-03-18,49.05,49.2,48.52,49.17,3618647,9.47861903727677,9.50760563983725,9.37619970822974,9.50180831932515,18725790.6085225,0.0,1.0
2016-03-21,49.87,49.99,48.84,49.03,2522766,9.63707913127406,9.66026841332244,9.4380377936921,9.47475415693537,13054820.7300408,0.0,1.0
2016-03-22,48.93,49.85,48.82,49.5,3026758,9.45542975522839,9.63321425093266,9.4341729133507,9.56557884495821,15662880.7757901,0.0,1.0
2016-03-23,48.83,49.08,48.64,48.98,2132736,9.4361053535214,9.48441635778886,9.39938899027813,9.46509195608188,11036491.7493356,0.0,1.0
2016-03-24,48.9,49.09,48.43,48.69,1927976,9.44963243471629,9.48634879795956,9.35880774669345,9.40905119113162,9976898.78959091,0.0,1.0
2016-03-28,48.5,49.05,48.32,49.05,1935792,9.37233482788834,9.47861903727677,9.33755090481577,9.47861903727677,10017345.0611936,0.0,1.0
2016-03-29,49.02,49.04,48.06,48.23,1912615,9.47282171676467,9.47668659710607,9.2873074603776,9.32015894327948,9897408.61839226,0.0,1.0
2016-03-30,48.93,49.29,48.74,49.26,2493229,9.45542975522839,9.52499760137354,9.41871339198511,9.51920028086144,12901972.53092,0.0,1.0
2016-03-31,49.0,49.08,48.7075,49.0,2169890,9.46895683642328,9.48441635778886,9.41243296143034,9.46895683642328,11228756.4339729,0.0,1.0
2016-04-01,48.93,48.96,47.57,48.3,3275374,9.45542975522839,9.46122707574048,9.19261789201337,9.33368602447437,16949419.9596144,0.0,1.0
2016-04-04,47.37,48.77,47.29,48.75,3380874,9.1539690885994,9.42451071249721,9.13850956723381,9.42064583215581,17495361.8293793,0.0,1.0
2016-04-05,47.38,48.73,46.84,48.73,3667807,9.1559015287701,9.41678095181441,9.05154975955237,9.41678095181441,18980183.9954196,0.0,1.0
2016-04-06,47.11,48.0,46.13,47.31,3881809,9.10372564416124,9.27571281935341,8.91434650743277,9.14237444757521,20087602.4979165,0.0,1.0
2016-04-07,46.72,47.36,46.4,47.02,3052444,9.02836047750399,9.1520366484287,8.96652239204163,9.08633368262495,15795800.8029633,0.0,1.0
2016-04-08,47.13,47.62,47.01,47.21,2461781,9.10759052450263,9.20228009286686,9.08440124245425,9.12305004586822,12739235.28049,0.0,1.0
2016-04-11,46.94,47.615,46.8,47.31,3799940,9.07087416125936,9.20131387278152,9.04381999886958,9.14237444757521,19663946.4321745,0.0,1.0
2016-04-12,45.34,46.18,45.0,45.0,7922311,8.76168373394758,8.92400870828626,8.69598076814382,8.69598076814382,40996410.238853,0.0,1.0
2016-04-13,45.82,46.0,45.1,45.34,3504861,8.85444086214111,8.88922478521369,8.71530516985081,8.76168373394758,18136970.3090621,0.0,1.0
2016-04-14,45.77,46.08,45.62,45.97,2267125,8.84477866128762,8.90468430657928,8.81579205872714,8.88342746470159,11731928.5449359,0.0,1.0
2016-04-15,45.81,46.04,45.3,45.77,1931641,8.85250842197041,8.89695454589648,8.75395397326478,8.84477866128762,9995864.44791024,0.0,1.0
2016-04-18,45.73,46.06,45.52,45.75,2051286,8.83704890060482,8.90081942623788,8.79646765702015,8.84091378094622,10615003.9266593,0.0,1.0
2016-04-19,45.74,46.16,45.63,45.89,2029467,8.83898134077552,8.92014382794486,8.81772449889784,8.867967943336,10502094.8683047,0.0,1.0
2016-04-20,45.81,46.15,45.58,45.74,1656697,8.85250842197041,8.91821138777417,8.80806229804434,8.83898134077552,8573083.01245394,0.0,1.0
2016-04-21,45.58,46.66,45.46,46.66,1416865,8.80806229804434,9.0167658364798,8.78487301599596,9.0167658364798,7331999.31094253,0.0,1.0
2016-04-22,45.63,45.65,45.15,45.15,1718305,8.8756977040188,8.87958799448736,8.78233073277337,8.78233073277337,8833813.38173546,0.3,1.0
2016-04-25,45.6,45.89,45.44,45.5,1805951,8.86986226831596,8.92627148011007,8.83873994456748,8.85041081597316,9284401.8440024,0.0,1.0
2016-04-26,46.48,46.66,45.44,45.6,2466829,9.04103504893258,9.07604766314962,8.83873994456748,8.86986226831596,12681978.4791717,0.0,1.0
2016-04-27,47.44,47.5,46.4117,46.45,5023062,9.22776899142344,9.23943986282912,9.02774970698245,9.03519961322974,25823583.3061575,0.0,1.0
2016-04-28,47.27,47.99,47.0311,47.09,4732968,9.19470152244069,9.33475197930883,9.14823200279374,9.15968890822365,24332208.8067751,0.0,1.0
2016-04-29,46.79,47.25,46.34,46.88,3903553,9.10133455119525,9.19081123197213,9.01380301565266,9.11884085830377,20068182.7310714,0.0,1.0
2016-05-02,47.02,47.04,46.1,46.93,3346581,9.14607289158369,9.14996318205225,8.96711953002995,9.12856658447517,17204787.2879737,0.0,1.0
2016-05-03,46.37,46.8145,45.82,46.55,2509790,9.0196384513555,9.10610015701924,8.91265546347011,9.05465106557254,12902841.1646046,0.0,1.0
2016-05-04,45.57,46.25,45.29,46.25,2922690,8.86402683261312,8.99629670854415,8.80956276605328,8.99629670854415,15025561.8371968,0.0,1.0
2016-05-05,46.55,46.91,45.57,45.83,3802630,9.05465106557254,9.12467629400661,8.86402683261312,8.91460060870439,19549337.1548059,0.0,1.0
2016-05-06,46.49,46.83,46.3222,46.41,2092548,9.04298019416686,9.10911513213237,9.01034065713564,9.02741903229262,10757798.251372,0.0,1.0
2016-05-09,46.16,46.49,45.815,46.45,1911564,8.97879040143563,9.04298019416686,8.91168289085297,9.03519961322974,9827358.73040221,0.0,1.0
2016-05-10,46.67,46.8,45.81,46.49,1873236,9.0779928083839,9.10327969642954,8.91071031823583,9.04298019416686,9630314.31785894,0.0,1.0
2016-05-11,46.3,46.72,46.22,46.56,2003090,9.00602243471554,9.0877185345553,8.9904612728413,9.05659621080682,10297894.2893261,0.0,1.0
2016-05-12,45.64,46.63,45.57,46.46,3356573,8.87764284925308,9.07021222744678,8.86402683261312,9.03714475846402,17256156.2028697,0.0,1.0
2016-05-13,45.48,46.07,45.23,45.64,2062173,8.8465205255046,8.96128409432711,8.7978918946476,8.87764284925308,10601640.2459712,0.0,1.0
2016-05-16,45.72,46.1,45.45,45.62,2227018,8.89320401112731,8.96711953002995,8.84068508980176,8.87375255878452,11449109.0986558,0.0,1.0
2016-05-17,45.2,46.02,45.2,45.73,2033923,8.79205645894477,8.95155836815571,8.79205645894477,8.89514915636159,10456406.8746931,0.0,1.0
2016-05-18,45.39,45.83,45.05,45.15,2553909,8.82901421839608,8.91460060870439,8.76287928043057,8.78233073277337,13129657.1330088,0.0,1.0
2016-05-19,44.51,45.24,44.45,45.0,2279016,8.65784143777946,8.79983703988188,8.64617056637378,8.75315355425917,11716431.0398848,0.0,1.0
2016-05-20,44.86,45.12,44.1,44.71,2665028,8.72592152097925,8.77649529707053,8.57809048317399,8.69674434246505,13700920.389046,0.0,1.0
2016-05-23,44.87,45.12,44.71,44.9,1425747,8.72786666621353,8.77649529707053,8.69674434246505,8.73370210191637,7329771.4477751,0.0,1.0
2016-05-24,45.7,45.83,45.04,45.05,1770809,8.88931372065876,8.91460060870439,8.76093413519629,8.76287928043057,9103736.67113673,0.0,1.0
2016-05-25,45.94,46.05,45.61,45.76,1881901,8.93599720628147,8.95739380385855,8.87180741355024,8.90098459206443,9674861.12005805,0.0,1.0
2016-05-26,46.08,46.2,45.94,46.03,1988857,8.96322923956139,8.98657098237275,8.93599720628147,8.95350351338999,10224722.3752234,0.0,1.0
2016-05-27,46.0,46.18,45.845,46.1,2132127,8.94766807768715,8.98268069190419,8.91751832655581,8.96711953002995,10961274.0602859,0.0,1.0
2016-05-31,46.03,46.36,45.78,46.1,2583038,8.95350351338999,9.01769330612122,8.90487488253299,8.96711953002995,13279409.4470605,0.0,1.0
2016-06-01,46.24,46.28,45.47,46.0,2317365,8.99435156330987,9.00213214424699,8.84457538027032,8.94766807768715,11913583.4135182,0.0,1.0
2016-06-02,46.51,46.54,45.88,46.14,1462272,9.04687048463542,9.05270592033826,8.92432633487579,8.97490011096707,7517546.62957803,0.0,1.0
2016-06-03,46.2,46.6,45.625,46.5,2253430,8.98657098237275,9.06437679174394,8.87472513140166,9.04492533940114,11584893.3040433,0.0,1.0
2016-06-06,45.83,45.86,44.97,45.64,3461940,8.91460060870439,8.92043604440723,8.74731811855633,8.87764284925308,17797848.4022134,0.0,1.0
2016-06-07,45.74,46.01,45.54,45.78,2015963,8.89709430159587,8.94961322292143,8.85819139691028,8.90487488253299,10364074.4375903,0.0,1.0
2016-06-08,45.99,46.13,45.72,45.89,2331644,8.94572293245287,8.97295496573279,8.89320401112731,8.92627148011007,11986991.8138184,0.0,1.0
2016-06-09,45.35,46.02,45.28,45.89,2422545,8.82123363745896,8.95155836815571,8.807617620819,8.92627148011007,12454314.2450591,0.0,1.0
2016-06-10,44.57,45.12,44.28,44.86,2110370,8.66951230918514,8.77649529707053,8.61310309739102,8.72592152097925,10849421.2298824,0.0,1.0
2016-06-13,43.98,44.8,43.73,44.4,2982695,8.55474874036263,8.71425064957357,8.50612010950563,8.63644484020238,15334047.7998001,0.0,1.0
2016-06-14,44.24,44.3,43.73,44.02,2032577,8.6053225164539,8.61699338785958,8.50612010950563,8.56252932129975,10449487.0829147,0.0,1.0
2016-06-15,43.96,44.385,43.93,44.12,1787933,8.55085844989407,8.63352712235096,8.54502301419123,8.58198077364254,9191771.22865058,0.0,1.0
2016-06-16,44.3,44.49,43.525,43.81,2071515,8.61699338785958,8.6539511473109,8.4662446322029,8.52168127137987,10649667.5080767,0.0,1.0
2016-06-17,44.47,44.58,43.83,44.3,3767499,8.65006085684234,8.67145745441942,8.52557156184843,8.61699338785958,19368728.5329874,0.0,1.0
2016-06-20,45.04,45.62,44.925,45.14,2589421,8.76093413519629,8.87375255878452,8.73856496500207,8.78038558753908,13312224.4774629,0.0,1.0
2016-06-21,44.96,45.36,44.67,45.04,1820680,8.74537297332205,8.82317878269324,8.68896376152794,8.76093413519629,9360123.69623444,0.0,1.0
2016-06-22,44.95,45.33,44.895,45.1,1375573,8.74342782808777,8.8173433469904,8.73272952929923,8.77260500660197,7071826.6983766,0.0,1.0
2016-06-23,45.56,45.63,45.2,45.42,1656188,8.86208168737884,8.8756977040188,8.79205645894477,8.83484965409892,8514469.6180653,0.0,1.0
2016-06-24,43.75,44.36,43.51,43.92,3880991,8.51001039997419,8.62866425926526,8.46332691435147,8.54307786895695,19952191.392212,0.0,1.0
2016-06-27,42.7,43.41,42.18,43.27,3197741,8.30577015037481,8.44387546200868,8.20462259819226,8.41664342872876,16439600.2089991,0.0,1.0
2016-06-28,42.81,43.18,42.46,43.0,3101270,8.32716674795189,8.39913712162024,8.2590866647521,8.3641245074032,15943642.3838461,0.0,1.0
2016-06-29,43.44,43.52,42.92,43.1,2463162,8.44971089771152,8.46527205958576,8.34856334552897,8.383575959746,12663126.4164291,0.0,1.0
2016-06-30,44.39,44.42,43.395,43.51,2711980,8.6344996949681,8.64033513067094,8.44095774415726,8.46332691435147,13942300.8226124,0.0,1.0
2016-07-01,45.29,45.41,44.03,44.33,2666622,8.80956276605328,8.83290450886464,8.56447446653403,8.62282882356242,13709115.1498891,0.0,1.0
2016-07-05,44.38,45.18,44.08,45.03,1873616,8.63255454973382,8.7881661684762,8.57420019270542,8.75898898996201,9632267.8994903,0.0,1.0
2016-07-06,44.34,44.53,43.5,43.61,2866434,8.6247739687967,8.66173172824802,8.4613817691172,8.48277836669427,14736349.4996881,0.0,1.0
2016-07-07,44.72,44.96,44.31,44.42,2552103,8.69868948769933,8.74537297332205,8.61893853309386,8.64033513067094,13120372.4792556,0.0,1.0
2016-07-08,45.23,45.26,44.65,45.02,2539862,8.7978918946476,8.80372733035044,8.68507347105937,8.75704384472773,13057441.4457046,0.0,1.0
2016-07-11,45.36,45.825,45.28,45.45,4008346,8.82317878269324,8.91362803608725,8.807617620819,8.84068508980176,20606923.9939509,0.0,1.0
2016-07-12,43.79,44.7,43.17,43.75,8079762,8.51779098091131,8.69479919723077,8.39719197638596,8.51001039997419,41538091.1286633,0.0,1.0
2016-07-13,43.3,43.89,43.08,43.71,4243041,8.4224788644316,8.53724243325411,8.37968566927744,8.50222981903707,21813491.9965037,0.0,1.0
2016-07-14,43.3,43.75,43.27,43.57,3372188,8.4224788644316,8.51001039997419,8.41664342872876,8.47499778575716,17336432.9849053,0.0,1.0
2016-07-15,43.45,43.64,43.34,43.56,4657078,8.4516560429458,8.48861380239711,8.43025944536872,8.47305264052287,23942057.9909771,0.0,1.0
2016-07-18,42.98,43.44,42.93,43.36,2570748,8.36023421693464,8.44971089771152,8.35050849076325,8.43414973583728,13216226.5042991,0.0,1.0
2016-07-19,42.44,42.8593,42.31,42.78,3969673,8.25519637428354,8.33675631395689,8.2299094862379,8.32133131224905,20408105.9349265,0.0,1.0
2016-07-20,42.55,42.88,41.96,42.3,3019645,8.27659297186061,8.34078276459185,8.16182940303811,8.22796434100362,15524007.9084275,0.0,1.0
2016-07-21,41.84,42.58,41.7,42.5,4221833,8.13848766022675,8.28242840756345,8.11125562694683,8.26686724568921,21704461.5774571,0.0,1.0
2016-07-22,42.12,42.21,41.47,41.55,3991708,8.25130608381497,8.26893707972056,8.12397111338573,8.13964310974625,20376257.9223416,0.3,1.0
2016-07-25,41.92,42.19,41.861,41.97,2223111,8.21212609291367,8.26501908063043,8.20056799559778,8.221921090639,11348195.5909587,0.0,1.0
2016-07-26,41.98,42.25,41.71,41.99,3174042,8.22388009018406,8.27677307790082,8.1709871024673,8.22583908972913,16202362.1087376,0.0,1.0
2016-07-27,41.9,42.06,41.65,42.0,4113963,8.20820809382354,8.23955208654458,8.15923310519691,8.22779808927419,21000326.4695138,0.0,1.0
2016-07-28,42.5,42.59,41.81,41.85,4606060,8.32574806652745,8.34337906243304,8.19057709791795,8.19841309609821,23512307.6552144,0.0,1.0
2016-07-29,42.75,42.96,42.29,42.47,2816638,8.37472305515409,8.41586204560046,8.28460907608108,8.31987106789226,14377941.0622892,0.0,1.0
2016-08-01,42.49,42.95,42.31,42.78,3239359,8.32378906698239,8.41390304605539,8.28852707517122,8.38060005378928,16535782.2984693,0.0,1.0
2016-08-02,41.81,42.58,41.78,42.44,2701024,8.19057709791795,8.34142006288798,8.18470009928275,8.31399406925706,13787772.471943,0.0,1.0
2016-08-03,42.06,42.08,41.65,41.81,3291099,8.23955208654458,8.24347008563471,8.15923310519691,8.19057709791795,16799896.7038572,0.0,1.0
2016-08-04,42.4,43.235,42.38,42.8,3877617,8.3061580710768,8.46973453308975,8.30224007198667,8.38451805287941,19793863.7084818,0.0,1.0
2016-08-05,42.87,42.9,42.41,42.51,1877418,8.39823104969487,8.40410804833007,8.30811707062187,8.32770706607252,9583555.05864824,0.0,1.0
2016-08-08,42.85,43.12,42.79,42.98,1672776,8.39431305060474,8.4472060383215,8.38255905333435,8.41978004469059,8538930.00748122,0.0,1.0
2016-08-09,42.48,43.01,42.375,42.95,1430307,8.32183006743732,8.42565704332578,8.30126057221414,8.41390304605539,7301211.49646482,0.0,1.0
2016-08-10,42.47,42.7,42.26,42.48,1150892,8.31987106789226,8.36492805742876,8.27873207744589,8.32183006743732,5874896.71908855,0.0,1.0
2016-08-11,43.44,43.63,42.77,42.78,2095220,8.50989402376359,8.54711501511983,8.37864105424422,8.38060005378928,10695357.2566051,0.0,1.0
2016-08-12,43.44,43.61,43.17,43.32,1265579,8.50989402376359,8.5431970160297,8.45700103604683,8.48638602922281,6460333.30221026,0.0,1.0
2016-08-15,43.78,43.89,43.41,43.41,1225990,8.57650000829581,8.59804900329153,8.50401702512839,8.50401702512839,6258245.45538189,0.0,1.0
2016-08-16,43.48,43.79,43.47,43.76,1023782,8.51773002194385,8.57845900784088,8.51577102239879,8.57258200920568,5226045.11358313,0.0,1.0
2016-08-17,43.61,43.64,43.32,43.62,1221462,8.5431970160297,8.5490740146649,8.48638602922281,8.54515601557477,6235131.61642564,0.0,1.0
2016-08-18,43.89,43.99,43.24,43.71,1198424,8.59804900329153,8.61763899874218,8.47071403286229,8.56278701148035,6117530.77237219,0.0,1.0
2016-08-19,44.0,44.045,43.43,43.75,1113757,8.61959799828725,8.62841349624004,8.50793502421853,8.57062300966061,5685335.6745567,0.0,1.0
2016-08-22,44.16,44.2,43.59,43.75,1414762,8.65094199100829,8.65877798918855,8.53927901693957,8.57062300966061,7221859.76798097,0.0,1.0
2016-08-23,44.03,44.57,43.96,44.57,1121742,8.62547499692244,8.73126097235597,8.61176200010699,8.73126097235597,5726096.2761613,0.0,1.0
2016-08-24,43.7,44.07,43.63,43.83,1130134,8.56082801193529,8.6333109951027,8.54711501511983,8.58629500602114,5768934.46885583,0.0,1.0
2016-08-25,43.73,43.77,43.47,43.68,1089575,8.56670501057048,8.57454100875075,8.51577102239879,8.55691001284516,5561895.11500724,0.0,1.0
2016-08-26,43.75,44.23,43.49,43.86,1330178,8.57062300966061,8.66465498782375,8.51968902148892,8.59217200465633,6790088.35581773,0.0,1.0
2016-08-29,44.0,44.04,43.53,43.7,889972,8.61959799828725,8.62743399646751,8.52752501966918,8.56082801193529,4542992.3771133,0.0,1.0
2016-08-30,43.75,44.18,43.59,44.05,1068530,8.57062300966061,8.65485999009842,8.53927901693957,8.62939299601257,5454467.8312541,0.0,1.0
2016-08-31,43.11,43.7,42.9401,43.69,1843185,8.44524703877644,8.56082801193529,8.41196363650578,8.55886901239022,9408807.69800575,0.0,1.0
2016-09-01,42.82,43.37,42.45,43.25,2408860,8.38843605196954,8.49618102694813,8.31595306880213,8.47267303240735,12296378.5574525,0.0,1.0
2016-09-02,43.32,43.53,42.91,43.13,1408120,8.48638602922281,8.52752501966918,8.40606704787513,8.44916503786657,7187954.70650849,0.0,1.0
2016-09-06,42.91,43.6,42.81,43.44,1925106,8.40606704787513,8.54123801648464,8.38647705242448,8.50989402376359,9826985.43677225,0.0,1.0
2016-09-07,42.26,42.49,41.61,42.44,2199439,8.27873207744589,8.32378906698239,8.15139710701664,8.31399406925706,11227358.4010797,0.0,1.0
2016-09-08,42.17,42.39,42.0,42.26,1478192,8.2611010815403,8.30419907153174,8.22779808927419,8.27873207744589,7545647.48993211,0.0,1.0
2016-09-09,40.57,42.21,40.57,41.77,3047686,7.94766115432985,8.26893707972056,7.94766115432985,8.18274109973769,15557359.4066273,0.0,1.0
2016-09-12,40.71,40.86,40.11,40.25,3098930,7.97508714796077,8.00447214113675,7.85754717525685,7.88497316888777,15818941.9073945,0.0,1.0
2016-09-13,40.44,40.89,40.15,40.43,3811492,7.92219416024401,8.01034913977194,7.86538317343711,7.92023516069894,19456318.9644487,0.0,1.0
2016-09-14,40.28,40.65,39.99,40.3,4480376,7.89085016752296,7.96333315069038,7.83403918071607,7.89476816661309,22870735.2754934,0.0,1.0
2016-09-15,40.81,40.84,40.08,40.24,3436458,7.99467714341142,8.00055414204662,7.85167017662166,7.8830141693427,17541903.0017461,0.0,1.0
2016-09-16,40.07,40.48,39.85,40.45,3090229,7.84971117707659,7.93003015842427,7.80661318708515,7.92415315978907,15774526.3789585,0.0,1.0
2016-09-19,40.57,40.72,40.26,40.33,2195932,7.94766115432985,7.97704614750583,7.88693216843283,7.90064516524829,11209456.4061107,0.0,1.0
2016-09-20,39.92,40.7,39.91,40.7,2071058,7.82032618390061,7.9731281484157,7.81836718435555,7.9731281484157,10572018.7899839,0.0,1.0
2016-09-21,40.24,40.32,39.94,39.96,2432323,7.8830141693427,7.89868616570322,7.82424418299074,7.82816218208087,12416148.8762313,0.0,1.0
2016-09-22,40.55,40.74,40.5,40.57,1847548,7.94374315523972,7.98096414659596,7.9339481575144,7.94766115432985,9431079.27030392,0.0,1.0
2016-09-23,40.44,40.73,40.27,40.4,1688600,7.92219416024401,7.9790051470509,7.8888911679779,7.91435816206374,8619705.93231417,0.0,1.0
2016-09-26,40.2,40.44,40.14,40.21,1386951,7.87517817116244,7.92219416024401,7.86342417389205,7.87713717070751,7079894.44660019,0.0,1.0
2016-09-27,40.39,40.44,40.02,40.04,1671853,7.91239916251868,7.92219416024401,7.83991617935127,7.8438341784414,8534218.41884239,0.0,1.0
2016-09-28,40.87,40.91,40.355,40.51,1359906,8.00643114068181,8.01426713886207,7.90554266411095,7.93590715705946,6941839.28437146,0.0,1.0
2016-09-29,40.84,41.26,40.4,40.71,1690322,8.00055414204662,8.08283212293936,7.91435816206374,7.97508714796077,8628496.13343667,0.0,1.0
2016-09-30,41.78,41.995,40.92,41.0,3239626,8.18470009928275,8.22681858950166,8.01622613840714,8.03189813476766,16537145.2390615,0.0,1.0
2016-10-03,42.16,42.29,41.46,41.58,3112609,8.25914208199523,8.28460907608108,8.12201211384066,8.14552010838145,15888768.3656725,0.0,1.0
2016-10-04,41.45,42.36,41.29,42.27,1551611,8.1200531142956,8.29832207289654,8.08870912157455,8.28069107699095,7920425.52489869,0.0,1.0
2016-10-05,41.91,42.08,41.67,41.73,1502607,8.2101670933686,8.24347008563471,8.16315110428704,8.17490510155743,7670277.43209571,0.0,1.0
2016-10-06,42.73,42.79,41.8,41.82,2076399,8.37080505606396,8.38255905333435,8.18861809837288,8.19253609746302,10599282.7064735,0.0,1.0
2016-10-07,42.3,42.74,42.14,42.49,2887736,8.28656807562615,8.37276405560902,8.25522408290511,8.32378906698239,14740871.2129321,0.0,1.0
2016-10-10,42.12,42.53,42.0,42.47,4891091,8.25130608381497,8.33162506516265,8.22779808927419,8.31987106789226,24967290.1268438,0.0,1.0
2016-10-11,39.96,42.77,39.68,41.69,7069434,7.82816218208087,8.37864105424422,7.77331019481904,8.16706910337717,36086960.9072033,0.0,1.0
2016-10-12,39.06,39.85,39.02,39.85,4576221,7.651852223025,7.80661318708515,7.64401622484474,7.80661318708515,23359990.1109089,0.0,1.0
2016-10-13,38.34,38.85,37.93,38.82,4829488,7.5108042557803,7.61071323257863,7.43048527443262,7.60483623394343,24652828.5938885,0.0,1.0
2016-10-14,38.34,38.635,37.7,38.13,3368025,7.5108042557803,7.56859474235972,7.38542828489612,7.46966526533393,17192576.7337928,0.0,1.0
2016-10-17,38.27,38.545,38.18,38.31,2704070,7.49709125896484,7.55096374645414,7.47946026305925,7.5049272571451,13803321.2249158,0.0,1.0
2016-10-18,38.16,38.79,37.88,38.66,2156673,7.47554226396912,7.59895923530823,7.42069027670729,7.57349224122239,11009053.0925985,0.0,1.0
2016-10-19,38.92,38.96,38.02,38.25,3268740,7.62442622939408,7.63226222757434,7.44811627033821,7.49317325987471,16685761.9147179,0.0,1.0
2016-10-20,38.81,39.125,38.75,38.92,2256752,7.60287723439837,7.66458572006792,7.59112323712797,7.62442622939408,11519921.000925,0.0,1.0
2016-10-21,38.37,38.5,37.96,38.32,1663648,7.57545124076745,7.60111735130432,7.49450427676655,7.56557965979173,8426451.67016257,0.3,1.0
2016-10-24,38.94,39.08,38.37,38.62,2422726,7.68798726389066,7.71562769062267,7.57545124076745,7.62480914564605,12271215.755404,0.0,1.0
2016-10-25,38.64,38.98,38.47,38.86,1865335,7.62875777803634,7.69588452867123,7.59519440271889,7.67219273432951,9448005.3630111,0.0,1.0
2016-10-26,39.02,39.38,38.432,38.52,1729105,7.70378179345181,7.77485717647699,7.58769200117734,7.60506598369461,8757994.3083732,0.0,1.0
2016-10-27,38.45,39.13,38.37,39.07,1250777,7.5912457703286,7.72549927159839,7.57545124076745,7.71365337442753,6335241.55389297,0.0,1.0
2016-10-28,38.76,39.0,38.44,38.46,1214861,7.65244957237807,7.69983316106152,7.58927145413346,7.59322008652375,6153325.40445176,0.0,1.0
2016-10-31,38.98,39.05,38.68,38.94,1762673,7.69588452867123,7.70970474203724,7.63665504281691,7.68798726389066,8928017.73259757,0.0,1.0
2016-11-01,38.4,39.13,38.21,39.08,1660305,7.58137418935288,7.72549927159839,7.54386218164515,7.71562769062267,8409519.22535853,0.0,1.0
2016-11-02,38.25,38.5852,38.09,38.47,2267546,7.55175944642572,7.61793852528695,7.52017038730342,7.59519440271889,11485222.1015927,0.0,1.0
2016-11-03,38.6,38.6199,38.17,38.41,2239296,7.62086051325576,7.6247894024841,7.53596491686457,7.58334850554803,11342134.5856746,0.0,1.0
2016-11-04,39.44,39.8,38.68,38.7,3587458,7.78670307364786,7.85777845667304,7.63665504281691,7.6406036752072,18170635.5285121,0.0,1.0
2016-11-07,40.61,40.65,39.92,39.93,2911722,8.0176980684797,8.02559533326028,7.88147025101477,7.88344456720991,14748002.4079307,0.0,1.0
2016-11-08,40.62,41.04,40.19,40.58,2014533,8.01967238467485,8.10259366487089,7.93477678828366,8.01177511989427,10203699.9187614,0.0,1.0
2016-11-09,43.59,43.97,39.781,39.97,5727486,8.60604429463261,8.68106831004808,7.85402725590227,7.89134183199049,29009973.2458625,0.0,1.0
2016-11-10,44.92,45.3,43.96,43.96,5577858,8.86862834858676,8.94365236400223,8.67909399385294,8.67909399385294,28252100.7208434,0.0,1.0
2016-11-11,44.28,45.08,43.44,44.77,5018967,8.74227211209754,8.90021740770906,8.57642955170545,8.8390136056596,25421292.7612336,0.0,1.0
2016-11-14,45.1,45.43,44.39,44.5,3979840,8.90416604009935,8.9693184745391,8.76398959024413,8.78570706839071,20158067.9416438,0.0,1.0
2016-11-15,45.09,45.26,44.73,45.22,2543077,8.90219172390421,8.93575509922165,8.83111634087902,8.92785783444108,12880798.9634839,0.0,1.0
2016-11-16,45.09,45.2,44.75,45.03,2396324,8.90219172390421,8.92390920205079,8.83506497326931,8.89034582673334,12137488.4422971,0.0,1.0
2016-11-17,44.96,45.37,44.78,45.03,2889656,8.87652561336733,8.95747257736824,8.84098792185474,8.89034582673334,14636237.1291255,0.0,1.0
2016-11-18,44.8,45.095,44.73,44.92,1859224,8.84493655424503,8.90317888200178,8.83111634087902,8.86862834858676,9417052.8741695,0.0,1.0
2016-11-21,45.26,45.28,44.78,44.99,2036578,8.93575509922165,8.93970373161194,8.84098792185474,8.88244856195277,10315358.8316257,0.0,1.0
2016-11-22,45.92,45.97,45.14,45.41,2513887,9.06605996810116,9.07593154907688,8.91206330487993,8.96536984214881,12732950.3054432,0.0,1.0
2016-11-23,46.24,46.505,45.71,45.99,1923093,9.12923808634576,9.18155746551708,9.02459932800313,9.07988018146716,9740552.22121985,0.0,1.0
2016-11-25,46.37,46.37,46.01,46.21,538363,9.15490419688263,9.15490419688263,9.08382881385745,9.12331513776033,2726832.7197242,0.0,1.0
2016-11-28,46.36,46.51,45.97,46.29,2289943,9.15292988068749,9.18254462361465,9.07593154907688,9.13910966732148,11598663.9102305,0.0,1.0
2016-11-29,47.01,47.145,46.17,46.28,3426674,9.28126043337185,9.30791370200629,9.11541787297976,9.13713535112634,17356257.3635785,0.0,1.0
2016-11-30,47.4,47.89,46.87,47.19,3695012,9.35825876498246,9.45500025854452,9.25362000663983,9.31679812488444,18715401.3581423,0.0,1.0
2016-12-01,47.49,48.365,47.27,47.51,3657776,9.37602761073876,9.54878027781386,9.33259265444559,9.37997624312905,18526799.3495502,0.0,1.0
2016-12-02,47.83,48.005,47.1972,47.55,3581034,9.44315436137366,9.47770489478868,9.31821963254495,9.38787350790962,18138097.6806445,0.0,1.0
2016-12-05,48.58,49.21,48.18,48.46,6271374,9.59122807600945,9.71560999630353,9.5122554282037,9.56753628166773,31764790.338169,0.0,1.0
2016-12-06,48.3,48.45,47.2,47.94,5187910,9.53594722254542,9.56556196547258,9.31877244107959,9.46487183952024,26276996.6267823,0.0,1.0
2016-12-07,49.17,49.235,47.83,48.28,3155362,9.70771273152295,9.72054578679139,9.44315436137366,9.53199859015514,15982049.925746,0.0,1.0
2016-12-08,49.13,49.305,48.8948,49.14,2787671,9.69981546674237,9.73436600015739,9.65337954983259,9.70178978293752,14119678.5340491,0.0,1.0
2016-12-09,49.01,49.28,48.76,49.17,2182613,9.67612367240065,9.72943020966953,9.62676576752205,9.70771273152295,11055032.650638,0.0,1.0
2016-12-12,48.9,49.15,48.56,49.06,2394961,9.65440619425406,9.70376409913266,9.58727944361917,9.68599525337637,12130584.7862193,0.0,1.0
2016-12-13,48.6,48.97,48.23,48.96,2823470,9.59517670839974,9.66822640762007,9.52212700917942,9.66625209142493,14301002.0732474,0.0,1.0
2016-12-14,48.32,48.99,48.22,48.73,2319429,9.53989585493571,9.67217504001036,9.52015269298427,9.62084281893661,11748011.8215353,0.0,1.0
2016-12-15,48.43,48.775,47.96,48.35,2346282,9.5616133330823,9.62972724181476,9.46882047191053,9.54581880352114,11884023.469852,0.0,1.0
2016-12-16,48.05,48.74,48.02,48.52,2993490,9.48658931766682,9.62281713513176,9.48066636908139,9.57938217883859,15162160.9920578,0.0,1.0
2016-12-19,48.02,48.35,47.69,47.98,2317071,9.48066636908139,9.54581880352114,9.41551393464164,9.47276910430081,11736068.4458703,0.0,1.0
2016-12-20,48.53,48.92,47.98,48.24,1434690,9.58135649503373,9.65835482664435,9.47276910430081,9.52410132537456,7266769.14026618,0.0,1.0
2016-12-21,48.14,48.68,48.14,48.5,1142460,9.50435816342312,9.61097123796089,9.50435816342312,9.5754335464483,5786611.09507175,0.0,1.0
2016-12-22,48.03,48.14,47.68,48.13,1284948,9.48264068527654,9.50435816342312,9.4135396184465,9.50238384722798,6508319.20013852,0.0,1.0
2016-12-23,48.14,48.27,47.8,48.04,944542,9.50435816342312,9.53002427395999,9.43723141278822,9.48461500147168,4784147.55611685,0.0,1.0
2016-12-27,48.33,48.67,48.045,48.19,732537,9.54187017113085,9.60899692176575,9.48560215956925,9.51422974439884,3710332.73090575,0.0,1.0
2016-12-28,47.38,48.43,47.27,48.42,1364917,9.35431013259218,9.5616133330823,9.33259265444559,9.55963901688715,6913365.76865015,0.0,1.0
2016-12-29,47.21,47.75,47.13,47.55,1563900,9.32074675727473,9.4273598318125,9.30495222771358,9.38787350790962,7921223.58032904,0.0,1.0
2016-12-30,46.98,47.65,46.66,47.49,1471841,9.27533748478642,9.40761666986107,9.21215936654181,9.37602761073876,7454940.62004928,0.0,1.0
2017-01-03,46.95,47.76,46.44,47.4,2834884,9.26941453620099,9.42933414800765,9.16872441024864,9.35825876498246,14358814.4947231,0.0,1.0
2017-01-04,47.17,47.45,46.91,47.14,2605049,9.31284949249415,9.36813034595819,9.26151727142041,9.30692654390872,13194689.9205273,0.0,1.0
2017-01-05,46.62,47.99,46.32,47.94,2552673,9.20426210176123,9.47474342049596,9.14503261590692,9.46487183952024,12929403.1334927,0.0,1.0
2017-01-06,46.51,46.91,46.22,46.64,2201092,9.18254462361465,9.26151727142041,9.12528945395547,9.20821073415152,11148629.6137052,0.0,1.0
2017-01-09,46.17,46.66,46.16,46.46,2311877,9.11541787297976,9.21215936654181,9.11344355678461,9.17267304263893,11709760.6031206,0.0,1.0
2017-01-10,46.51,46.62,46.1,46.23,1898336,9.18254462361465,9.20426210176123,9.10159765961375,9.12726377015062,9615156.90682749,0.0,1.0
2017-01-11,47.43,47.8,46.75,46.85,2737713,9.3641817135679,9.43723141278822,9.22992821229811,9.24967137424955,13866639.0253682,0.0,1.0
2017-01-12,48.0,48.16,47.155,47.77,3208868,9.4767177366911,9.50830679581341,9.30988801820144,9.43130846420279,16253060.2134173,0.0,1.0
2017-01-13,48.05,48.19,47.82,48.14,2315336,9.48658931766682,9.51422974439884,9.44118004517851,9.50435816342312,11727280.5931228,0.0,1.0
2017-01-17,48.255,48.478,47.53,47.94,3305814,9.52706279966728,9.57109005081899,9.38392487551934,9.46487183952024,16744096.0476897,0.0,1.0
2017-01-18,51.06,51.56,47.0,48.01,8410496,10.0808584924052,10.1795743021624,9.27928611717671,9.47869205288625,42599539.1249203,0.0,1.0
2017-01-19,50.55,51.3,50.48,50.86,3834449,9.98016836645282,10.1282420810886,9.96634815308681,10.0413721685023,19421656.0114899,0.0,1.0
2017-01-20,51.24,51.42,50.75,50.83,2789681,10.1163961839178,10.1519338754303,10.0196546903557,10.0354492199169,14129859.2741197,0.0,1.0
2017-01-23,50.98,51.44,50.72,51.21,2442049,10.065063962844,10.1558825078206,10.0137317417703,10.1104732353323,12369087.6162919,0.0,1.0
2017-01-24,50.81,51.37,50.26,51.3,4292994,10.0315005875266,10.1420622944546,9.92291319679364,10.1282420810886,21744206.9844689,0.0,1.0
2017-01-25,50.79,51.51,50.57,51.01,4106923,10.0275519551363,10.1697027211866,9.98411699884311,10.0709869114294,20801749.0313931,0.0,1.0
2017-01-26,50.37,51.02,50.22,50.82,2460182,9.94463067494023,10.0729612276246,9.91501593201307,10.0334749037217,12460932.0738545,0.0,1.0
2017-01-27,50.17,50.41,49.93,50.41,2550059,9.90514435103735,9.9525279397208,9.85776076235389,9.9525279397208,12916163.1063561,0.0,1.0
2017-01-30,50.2,50.24,49.24,49.8,3462289,9.97424541786739,9.98219302377804,9.78350287601176,9.89476935876087,17425569.6063635,0.32,1.0
2017-01-31,49.68,50.21,49.31,50.11,2013444,9.87092654102892,9.97623231934505,9.7974111863554,9.95636330456842,10133587.5111855,0.0,1.0
2017-02-01,49.62,50.05,49.28,49.85,2059285,9.85900513216294,9.94444189570244,9.79145048192241,9.90470386614919,10364303.5306528,0.0,1.0
2017-02-02,49.0,49.505,48.69,49.28,2035349,9.73581724054785,9.83615576516982,9.6742232947403,9.79145048192241,10243834.5478215,0.0,1.0
2017-02-03,49.04,49.8,48.88,49.26,2533153,9.7437648464585,9.89476935876087,9.71197442281589,9.78747667896708,12749263.2547625,0.0,1.0
2017-02-06,50.39,51.18,49.45,49.45,3985271,10.011996545943,10.1689617626783,9.82522780704268,9.82522780704268,20057718.235168,0.0,1.0
2017-02-07,49.81,50.45,49.74,50.1,2782479,9.89675626023854,10.023917954809,9.8828479498949,9.95437640309076,14004111.5841989,0.0,1.0
2017-02-08,49.82,49.98,49.42,49.74,1355633,9.8987431617162,9.9305335853588,9.81926710260969,9.8828479498949,6822849.62410224,0.0,1.0
2017-02-09,50.25,50.34,49.54,49.88,1194950,9.9841799252557,10.0020620385547,9.84310992034164,9.91066457058218,6014138.16152378,0.0,1.0
2017-02-10,50.34,50.69,50.04,50.44,1148434,10.0020620385547,10.0716035902729,9.94245499422478,10.0219310533313,5780024.89258244,0.0,1.0
2017-02-13,50.13,50.83,50.105,50.68,1096697,9.96033710752375,10.0994202109601,9.95536985382959,10.0696166887952,5519634.52807954,0.0,1.0
2017-02-14,50.39,50.51,49.86,49.97,1210897,10.011996545943,10.0358393636749,9.90669076762685,9.92854668388114,6094398.80946872,0.0,1.0
2017-02-15,50.46,50.63,49.89,50.14,1470947,10.0259048562866,10.0596821814069,9.91265147205984,9.96232400900141,7403220.6253642,0.0,1.0
2017-02-16,50.61,50.61,49.931,50.45,1141557,10.0557083784516,10.0557083784516,9.92079776811826,10.023917954809,5745413.21164449,0.0,1.0
2017-02-17,50.71,50.71,50.08,50.44,1683163,10.0755773932282,10.0755773932282,9.95040260013543,10.0219310533313,8471295.72816005,0.0,1.0
2017-02-21,50.87,50.9,50.4,50.62,1513799,10.1073678168708,10.1133285213038,10.0139834474206,10.0576952799292,7618893.12086409,0.0,1.0
2017-02-22,50.87,50.99,50.63,50.82,1170080,10.1073678168708,10.1312106346028,10.0596821814069,10.0974333094825,5888968.39201284,0.0,1.0
2017-02-23,49.79,51.24,49.655,51.07,1819470,9.89278245728321,10.1808831715443,9.86595928733476,10.1471058464241,9157323.70454637,0.0,1.0
2017-02-24,50.1,50.1,49.3998,49.64,1310500,9.95437640309076,9.95437640309076,9.81525356162481,9.86297893511827,6595696.9418611,0.0,1.0
2017-02-27,50.35,50.405,50.02,50.16,1263206,10.0040489400323,10.0149768981595,9.93848119126946,9.96629781195674,6357668.0283408,0.0,1.0
2017-02-28,50.03,50.44,49.88,50.39,1666270,9.94046809274712,10.0219310533313,9.91066457058218,10.011996545943,8386273.89798924,0.0,1.0
2017-03-01,50.98,51.17,50.51,50.56,2162988,10.1292237331251,10.1669748612007,10.0358393636749,10.0457738710632,10886236.8079987,0.0,1.0
2017-03-02,50.63,51.4,50.545,50.82,2209630,10.0596821814069,10.2126735951869,10.0427935188468,10.0974333094825,11120984.2301751,0.0,1.0
2017-03-03,51.8,51.855,50.5741,50.65,2588343,10.2921496542934,10.3030776124206,10.0485754021468,10.0636559843622,13027032.4376861,0.0,1.0
2017-03-06,52.22,52.64,51.52,51.83,3852234,10.3755995163553,10.4590493784171,10.2365164129189,10.2981103587264,19388148.0451227,0.0,1.0
2017-03-07,51.37,52.4699,51.25,52.12,2107816,10.2067128907539,10.4252521842821,10.182870073022,10.3557305015786,10608558.2183945,0.0,1.0
2017-03-08,51.44,51.62,51.15,51.44,1530576,10.2206212010976,10.2563854276955,10.1630010582454,10.2206212010976,7703331.12742157,0.0,1.0
2017-03-09,50.18,51.84,49.94,51.42,2466859,9.97027161491206,10.3000972602041,9.92258597944815,10.2166473981423,12415608.0597501,0.0,1.0
2017-03-10,50.8,51.01,50.52,50.52,1735914,10.0934595065272,10.1351844375581,10.0378262651526,10.0378262651526,8736789.5163173,0.0,1.0
2017-03-13,51.4,51.43,50.2901,50.67,1848636,10.2126735951869,10.2186342996199,9.99214740018113,10.0676297873175,9304115.0795989,0.0,1.0
2017-03-14,50.69,51.23,50.665,51.23,1436362,10.0716035902729,10.1788962700667,10.0666363365787,10.1788962700667,7229155.62823766,0.0,1.0
2017-03-15,51.61,51.8,50.77,50.97,1365224,10.2543985262178,10.2921496542934,10.0874988020942,10.1272368316474,6871120.76440703,0.0,1.0
2017-03-16,51.25,51.75,51.13,51.59,1465688,10.182870073022,10.2822151469051,10.15902725529,10.2504247232625,7376752.2772396,0.0,1.0
2017-03-17,51.87,51.99,51.07,51.54,2894983,10.3060579646371,10.329900782369,10.1471058464241,10.2404902158742,14570339.9617244,0.0,1.0
2017-03-20,51.8,52.0,51.47,51.78,1570606,10.2921496542934,10.3318876838467,10.2265819055306,10.2881758513381,7904800.60363886,0.0,1.0
2017-03-21,51.16,52.07,50.92,51.86,2198829,10.164987959723,10.3457959941903,10.1173023242591,10.3040710631594,11066623.205628,0.0,1.0
2017-03-22,51.72,51.898,50.99,51.33,1668103,10.2762544424721,10.3116212887745,10.1312106346028,10.1987652848433,8395499.31767216,0.0,1.0
2017-03-23,51.01,51.83,50.98,51.62,1681460,10.1351844375581,10.2981103587264,10.1292237331251,10.2563854276955,8462724.59356103,0.0,1.0
2017-03-24,50.76,51.44,50.49,51.15,1449570,10.0855119006165,10.2206212010976,10.0318655607196,10.1630010582454,7295630.99276123,0.0,1.0
2017-03-27,50.04,50.25,49.51,50.11,2340808,9.94245499422478,9.9841799252557,9.83714921590865,9.95636330456842,11781198.1435208,0.0,1.0
2017-03-28,50.88,51.01,49.7,49.98,1647094,10.1093547183485,10.1351844375581,9.87490034398425,9.9305335853588,8289761.81515278,0.0,1.0
2017-03-29,51.22,51.38,50.5,50.75,2099881,10.176909368589,10.2086997922316,10.0338524621973,10.0835249991388,10568621.663466,0.0,1.0
2017-03-30,51.32,51.36,50.8,51.16,1079316,10.1967783833656,10.2047259892763,10.0934595065272,10.164987959723,5432156.61236305,0.0,1.0
2017-03-31,51.5,51.785,50.91,51.24,1909846,10.2325426099636,10.2891693020769,10.1153154227814,10.1808831715443,9612182.69486883,0.0,1.0
2017-04-03,51.33,51.98,50.75,51.18,2432172,10.1987652848433,10.3279138808914,10.0835249991388,10.1689617626783,12241029.7004809,0.0,1.0
2017-04-04,51.76,51.947,51.03,51.16,2052339,10.2842020483828,10.3213571060151,10.1391582405134,10.164987959723,10329344.5753241,0.0,1.0
2017-04-05,51.71,52.74,51.6,52.08,2576155,10.2742675409945,10.4789183931937,10.2524116247402,10.347782895668,12965690.69459,0.0,1.0
2017-04-06,50.95,51.75,50.84,51.72,2859311,10.1232630286921,10.2822151469051,10.1014071124378,10.2762544424721,14390804.1347042,0.0,1.0
2017-04-07,50.23,51.13,50.05,51.0,3065870,9.98020612230038,10.15902725529,9.94444189570244,10.1331975360804,15430407.7704263,0.0,1.0
2017-04-10,50.43,50.64,49.87,50.39,2821807,10.0199441518536,10.0616690828846,9.90867766910451,10.011996545943,14202047.9209632,0.0,1.0
2017-04-11,50.34,50.5,49.48,50.39,3888158,10.0020620385547,10.0338524621973,9.83118851147566,10.011996545943,19568952.1786133,0.0,1.0
2017-04-12,46.29,48.17,46.23,48.0,12223210,9.19736694010122,9.57090441790183,9.18544553123524,9.53712709278157,61518953.6945639,0.0,1.0
2017-04-13,45.54,47.05,45.53,46.5,4826612,9.04834932927651,9.3483714524036,9.04636242779885,9.23909187113214,24292155.6718429,0.0,1.0
2017-04-17,45.8,45.86,45.2,45.6,3119175,9.10000876769574,9.11193017656172,8.98079467903597,9.06027073814249,15698689.8196334,0.0,1.0
2017-04-18,44.26,45.59,44.23,45.03,6794724,8.79402594013567,9.05828383666482,8.78806523570268,8.94701735391571,34197588.9413126,0.0,1.0
2017-04-19,45.45,45.5,44.62,45.03,6431303,9.03046721597754,9.04040172336586,8.86555439333153,8.94701735391571,32368504.7915163,0.0,1.0
2017-04-20,45.47,45.93,45.33,45.56,3631758,9.03444101893287,9.12583848690536,9.00662439824559,9.05232313223184,18278500.6746887,0.0,1.0
2017-04-21,45.74,45.875,45.19,45.6,2765556,9.08808735882977,9.11491052877821,8.97880777755831,9.06027073814249,13918938.7651626,0.0,1.0
2017-04-24,45.41,46.33,45.22,46.22,3306532,9.0861004573521,9.27018353202209,9.04808330062678,9.24817359918111,16525198.992105,0.32,1.0
2017-04-25,45.72,45.94,45.3,45.53,2966557,9.14812844990395,9.1921483155859,9.06409052451113,9.11011129317862,14826091.1270244,0.0,1.0
2017-04-26,45.81,45.9999,45.6,45.78,2106617,9.16613657677384,9.2041337244693,9.12411761407743,9.1601338678172,10528331.5344147,0.0,1.0
2017-04-27,45.38,45.97,45.11,45.88,2560975,9.08009774839547,9.19815102454253,9.0260733677858,9.18014289767264,12799096.3005367,0.0,1.0
2017-04-28,44.68,45.3925,44.62,45.39,2448167,8.94003453940744,9.0825988771274,8.92802912149418,9.08209865138102,12235310.8455944,0.0,1.0
2017-05-01,44.53,44.87,43.86,44.87,3683561,8.91002099462429,8.97805169613276,8.77596049459289,8.97805169613276,18409493.2468694,0.0,1.0
2017-05-02,45.08,45.13,44.67,44.81,2959432,9.02007065882917,9.03007517375689,8.9380336364219,8.96604627821951,14790482.2041956,0.0,1.0
2017-05-03,45.25,45.5957,44.8,44.8,2989073,9.05408600958341,9.12325722579364,8.96404537523396,8.96404537523396,14938620.3209067,0.0,1.0
2017-05-04,45.53,46.6,45.1,46.22,4106891,9.11011129317862,9.32420791263175,9.02407246480026,9.24817359918111,20525188.0259696,0.0,1.0
2017-05-05,45.68,45.84,45.0066,45.49,2333627,9.14012483796177,9.17213928573046,9.00538403091529,9.10210768123645,11662869.2988149,0.0,1.0
2017-05-08,45.8,45.96,45.45,45.6,2076786,9.16413567378829,9.19615012155698,9.09410406929428,9.12411761407743,10379243.8464282,0.0,1.0
2017-05-09,45.5,45.99,45.29,45.8,2411000,9.10410858422199,9.20215283051362,9.06208962152558,9.16413567378829,12049559.710889,0.0,1.0
2017-05-10,45.49,45.7118,45.03,45.47,2101069,9.10210768123645,9.1464877094558,9.01006614390146,9.09810587526536,10500604.0531721,0.0,1.0
2017-05-11,44.98,45.35,44.372,45.26,2244076,9.00006162897374,9.07409503943884,8.87840672745271,9.05608691256895,11215316.3657291,0.0,1.0
2017-05-12,44.74,45.02,44.53,44.87,1894910,8.9520399573207,9.00806524091591,8.91002099462429,8.97805169613276,9470274.23963529,0.0,1.0
2017-05-15,44.2,45.03,43.935,45.01,3041138,8.84399119610137,9.01006614390146,8.79096726698447,9.00606433793037,15198827.8390931,0.0,1.0
2017-05-16,43.96,44.28,43.63,44.09,3636140,8.79596952444833,8.85999841998571,8.7299397259254,8.82198126326039,18172495.2497519,0.0,1.0
2017-05-17,42.3,43.81,42.26,43.61,4684902,8.46381962884814,8.76595597966518,8.45581601690597,8.72593791995431,23413938.7758869,0.0,1.0
2017-05-18,42.94,43.1575,41.91,42.21,4311479,8.59187741992291,8.63539705985847,8.38578441241195,8.44581150197825,21547666.3843816,0.0,1.0
2017-05-19,43.58,43.975,42.83,42.99,3029241,8.71993521099768,8.79897087892664,8.56986748708193,8.60188193485063,15139369.6840204,0.0,1.0
2017-05-22,44.37,44.43,43.52,43.59,2192680,8.8780065468556,8.89001196476886,8.70792979308442,8.72193611398322,10958452.337981,0.0,1.0
2017-05-23,44.24,44.47,43.82,44.4,1518060,8.85199480804354,8.89801557671103,8.76795688265072,8.88400925581223,7586874.58096729,0.0,1.0
2017-05-24,43.64,44.38,42.91,42.91,2150256,8.73194062891094,8.88000744984114,8.58587471096628,8.58587471096628,10746428.0654074,0.0,1.0
2017-05-25,43.29,43.77,43.09,43.76,3272019,8.66190902441693,8.757952367723,8.62189096470606,8.75595146473746,16352711.8687944,0.0,1.0
2017-05-26,43.47,43.7598,43.06,43.3,3256689,8.6979252781567,8.75591144667775,8.61588825574943,8.66390992740247,16276096.4600976,0.0,1.0
2017-05-30,43.27,43.68,43.14,43.54,2234835,8.65790721844584,8.73994424085311,8.63189547963377,8.71193159905551,11169132.2175382,0.0,1.0
2017-05-31,43.17,43.215,42.37,43.19,3611330,8.63789818859041,8.64690225202535,8.47782594974694,8.64189999456149,18048501.2321546,0.0,1.0
2017-06-01,43.61,43.82,42.94,43.27,2996202,8.72593791995431,8.76795688265072,8.59187741992291,8.65790721844584,14974249.2347097,0.0,1.0
2017-06-02,44.27,45.83,44.03,45.83,4560408,8.85799751700017,9.17013838274492,8.80997584534713,9.17013838274492,22791749.6897619,0.0,1.0
2017-06-05,44.65,45.02,44.03,44.27,3683826,8.93403183045081,9.00806524091591,8.80997584534713,8.85799751700017,18410817.6489114,0.0,1.0
2017-06-06,42.1,43.99,41.87,43.8,7047998,8.42380156913727,8.80197223340496,8.37778080046978,8.76395507667963,35224086.5795215,0.0,1.0
2017-06-07,42.17,42.9,42.11,42.18,3442259,8.43780789003608,8.58387380798074,8.42580247212281,8.43980879302162,17203527.7315823,0.0,1.0
2017-06-08,42.42,42.74,41.87,41.89,2836934,8.48783046467466,8.55185936021204,8.37778080046978,8.38178260644086,14178268.6142062,0.0,1.0
2017-06-09,43.52,43.775,42.42,42.42,3916880,8.70792979308442,8.75895281921577,8.48783046467466,8.48783046467466,19575561.7753575,0.0,1.0
2017-06-12,43.99,44.56,43.04,43.41,3275943,8.80197223340496,8.91602370358092,8.61188644977834,8.68591986024344,16372323.0145039,0.0,1.0
2017-06-13,43.42,44.12,43.235,43.83,3264837,8.68792076322899,8.82798397221702,8.65090405799644,8.76995778563626,16316818.074583,0.0,1.0
2017-06-14,43.19,43.61,42.7,43.49,2924228,8.64189999456149,8.72593791995431,8.54385574826987,8.70192708412779,14614541.6400886,0.0,1.0
2017-06-15,43.65,43.85,43.03,43.03,2084851,8.73394153189648,8.77395959160735,8.6098855467928,8.6098855467928,10419550.6481985,0.0,1.0
2017-06-16,44.4,44.42,43.21,43.21,4382306,8.88400925581223,8.88801106178332,8.64590180053258,8.64590180053258,21901641.5671452,0.0,1.0
2017-06-19,44.62,45.02,44.405,44.76,2692699,8.92802912149418,9.00806524091591,8.885009707305,8.95604176329179,13457419.0725637,0.0,1.0
2017-06-20,43.21,44.57,43.19,44.55,1681596,8.64590180053258,8.91802460656647,8.64189999456149,8.91402280059538,8404185.57096312,0.0,1.0
2017-06-21,42.71,43.31,42.55,43.31,1796411,8.54585665125541,8.66591083038801,8.51384220348672,8.66591083038801,8978001.49722017,0.0,1.0
2017-06-22,42.79,43.12,42.6,42.79,1875334,8.56186387513976,8.62789367366269,8.52384671841444,8.56186387513976,9372438.41180436,0.0,1.0
2017-06-23,42.87,43.335,42.66,42.86,2380815,8.57787109902411,8.67091308785187,8.5358521363277,8.57587019603856,11898702.821684,0.0,1.0
2017-06-26,42.65,43.06,42.36,42.95,1962505,8.53385123334215,8.61588825574943,8.4758250467614,8.59387832290845,9808096.71522946,0.0,1.0
2017-06-27,42.11,42.95,41.985,42.9,2461834,8.42580247212281,8.59387832290845,8.40079118480352,8.58387380798074,12303615.0067593,0.0,1.0
2017-06-28,42.45,42.69,42.31,42.4,4958593,8.49383317363129,8.54185484528433,8.46582053183368,8.48382865870357,24781776.2071739,0.0,1.0
2017-06-29,42.53,42.77,42.06,42.49,2298003,8.50984039751563,8.55786206916867,8.4157979571951,8.50183678557346,11484829.6824148,0.0,1.0
2017-06-30,43.53,43.73,42.64,42.96,1878005,8.70993069606996,8.74994875578083,8.53185033035661,8.595879225894,9385787.38483953,0.0,1.0
2017-07-03,44.05,44.17,43.21,43.21,1488236,8.81397765131821,8.83798848714473,8.64590180053258,8.64590180053258,7437821.87718565,0.0,1.0
2017-07-05,44.17,44.28,43.58,44.17,3408013,8.83798848714473,8.85999841998571,8.71993521099768,8.83798848714473,17032375.0058009,0.0,1.0
2017-07-06,44.07,44.705,43.78,43.98,2411897,8.8179794572893,8.9450367968713,8.75995327070855,8.79997133041941,12054042.6868578,0.0,1.0
2017-07-07,43.89,44.21,43.64,44.13,1698572,8.78196320354952,8.84599209908691,8.73194062891094,8.82998487520256,8489027.26555129,0.0,1.0
2017-07-10,43.75,44.12,43.36,43.75,2846068,8.75395056175192,8.82798397221702,8.67591534531573,8.75395056175192,14223918.0038368,0.0,1.0
2017-07-11,43.59,43.97,43.04,43.84,4494941,8.72193611398322,8.79797042743387,8.61188644977834,8.77195868862181,22464562.4124526,0.0,1.0
2017-07-12,42.72,46.6,41.06,46.38,18093700,8.54785755424096,9.32420791263175,8.21570765864077,9.2801880469498,90427672.5594825,0.0,1.0
2017-07-13,43.17,43.36,42.45,43.36,10153036,8.63789818859041,8.67591534531573,8.49383317363129,8.67591534531573,50742270.2317733,0.0,1.0
2017-07-14,42.88,43.97,42.8175,43.4,3455882,8.57987200200965,8.79797042743387,8.56736635835,8.6839189572579,17271611.9920309,0.0,1.0
2017-07-17,42.5,43.03,42.25,42.84,3336418,8.503837688559,8.6098855467928,8.45381511392042,8.57186839006748,16674561.5559871,0.0,1.0
2017-07-18,43.42,43.51,42.39,42.47,3434477,8.68792076322899,8.70592889009888,8.48182775571803,8.49783497960237,17164635.291238,0.0,1.0
2017-07-19,42.68,43.59,41.88,43.5,6991476,8.53985394229878,8.72193611398322,8.37978170345532,8.70392798711333,34941604.1183108,0.0,1.0
2017-07-20,43.07,43.34,42.615,42.69,3570407,8.61788915873497,8.67191353934464,8.52684807289275,8.54185484528433,17843978.572657,0.0,1.0
2017-07-21,42.41,43.21,42.21,42.73,4692136,8.48582956168911,8.64590180053258,8.44581150197825,8.5498584572265,23450092.4527631,0.0,1.0
2017-07-24,43.03,43.1456,42.25,42.35,3485531,8.67391444233018,8.69721689432956,8.51668336482571,8.536841195275,17291201.0980948,0.32,1.0
2017-07-25,44.08,44.44,43.26,43.4,3822482,8.88557166204775,8.95813985166519,8.72027745236355,8.74849841499256,18962764.9146852,0.0,1.0
2017-07-26,43.89,44.34,43.725,44.22,2497572,8.84727178419409,8.9379820212159,8.81401136395276,8.91379262467675,12390083.3786791,0.0,1.0
2017-07-27,43.8,44.07,43.291,43.62,4648632,8.82912973678973,8.88355587900282,8.72652637980283,8.792845641981,23061172.241199,0.0,1.0
2017-07-28,43.55,43.97,43.28,43.72,3110455,8.7787351606665,8.86339804855352,8.72430901845341,8.8130034724303,15430504.8245373,0.0,1.0
2017-07-31,42.96,43.77,42.72,43.6,2376176,8.65980396101568,8.82308238765494,8.61142516793738,8.78881407589115,11787855.870588,0.0,1.0
2017-08-01,42.99,43.165,42.2845,43.09,3238608,8.66585131015047,8.70112751343673,8.52363781633071,8.68600914059976,16066252.8050672,0.0,1.0
2017-08-02,42.98,43.2,42.46,43.1,2853643,8.66383552710554,8.70818275409398,8.55901480876922,8.68802492364469,14156498.6727045,0.0,1.0
2017-08-03,42.57,43.1,42.47,42.97,2360607,8.58118842226344,8.68802492364469,8.56103059181415,8.66181974406061,11710620.3762268,0.0,1.0
2017-08-04,43.86,43.94,42.9,42.9,3715321,8.8412244350593,8.85735069941874,8.6477092627461,8.6477092627461,18431155.1252807,0.0,1.0
2017-08-07,43.07,43.9541,43.05,43.86,1633185,8.6819775745099,8.86019295351209,8.67794600842004,8.8412244350593,8101987.97984925,0.0,1.0
2017-08-08,42.49,43.15,42.45,43.0,1927784,8.56506215790401,8.69810383886933,8.55699902572429,8.6678670931954,9563449.82089948,0.0,1.0
2017-08-09,43.1,43.14,42.21,42.52,1930019,8.68802492364469,8.6960880558244,8.50862023264599,8.5711095070388,9574537.32362266,0.0,1.0
2017-08-10,42.36,43.146,42.3001,42.9,1863280,8.53885697831993,8.69729752565136,8.5267824378808,8.6477092627461,9243455.06669086,0.0,1.0
2017-08-11,42.61,43.0,42.23,42.44,1534149,8.58925155444316,8.6678670931954,8.51265179873585,8.55498324267936,7610685.10750328,0.0,1.0
2017-08-14,43.18,43.36,42.7,42.76,1204063,8.70415118800412,8.74043528281284,8.60739360184752,8.6194883001171,5973177.53529529,0.0,1.0
2017-08-15,42.76,43.23,42.69,43.23,1457037,8.6194883001171,8.71423010322877,8.60537781880259,8.71423010322877,7228143.93972245,0.0,1.0
2017-08-16,43.09,43.11,42.65,42.72,1601625,8.68600914059976,8.69004070668962,8.59731468662287,8.61142516793738,7945423.5118655,0.0,1.0
2017-08-17,41.61,42.96,41.59,42.91,3452275,8.38767324995024,8.65980396101568,8.38364168386038,8.64972504579103,17126223.0262549,0.0,1.0
2017-08-18,40.68,41.68,40.655,41.56,3341987,8.20020542677183,8.40178373126475,8.19516596915951,8.3775943347256,16579100.6547406,0.0,1.0
2017-08-21,39.97,40.6,39.79,40.58,5869054,8.05708483058186,8.1840791624124,8.02080073577313,8.18004759632254,29115504.3434064,0.0,1.0
2017-08-22,41.4,41.49,40.0,40.2,3459854,8.34534180600673,8.36348385341109,8.06313217971665,8.10344784061523,17163821.3184871,0.0,1.0
2017-08-23,41.16,41.2729,40.84,41.25,2522250,8.29696301292843,8.31972120350568,8.2324579554907,8.31510506033279,12512507.2678079,0.0,1.0
2017-08-24,41.15,41.62,40.91,41.32,2101755,8.2949472298835,8.38968903299517,8.2465684368052,8.3292155416473,10426494.0876803,0.0,1.0
2017-08-25,41.46,41.75,41.1,41.35,2524873,8.3574365042763,8.41589421257925,8.28486831465885,8.33526289078208,12525519.5808472,0.0,1.0
2017-08-28,41.58,42.07,41.26,41.75,2441384,8.38162590081545,8.48039927001698,8.31712084337772,8.41589421257925,12111343.0641332,0.0,1.0
2017-08-29,41.41,41.95,41.12,41.39,1677179,8.34735758905166,8.45620987347783,8.28889988074871,8.3433260229618,8320235.67327375,0.0,1.0
2017-08-30,42.06,42.1793,41.06,41.26,1730102,8.47838348697205,8.50243177869806,8.27680518247914,8.31712084337772,8582778.80822636,0.0,1.0
2017-08-31,42.67,42.87,41.93,42.19,2344630,8.60134625271273,8.64166191361132,8.45217830738797,8.50458866655613,11631360.8545229,0.0,1.0
2017-09-01,42.48,43.06,42.47,42.89,1790528,8.56304637485908,8.67996179146497,8.56103059181415,8.64569347970117,8882543.21071007,0.0,1.0
2017-09-05,42.04,42.63,41.86,42.4,1830933,8.4743519208822,8.59328312053302,8.43806782607347,8.54692011049965,9082986.40871018,0.0,1.0
2017-09-06,42.37,42.89,42.18,42.38,2578304,8.54087276136486,8.64569347970117,8.5025728835112,8.54288854440979,12790582.8282756,0.0,1.0
2017-09-07,41.93,42.41,40.7599,41.81,4940207,8.45217830738797,8.54893589354457,8.21631153330081,8.42798891084883,24507632.4678265,0.0,1.0
2017-09-08,42.69,42.71,41.61,41.9,2268269,8.60537781880259,8.60940938489245,8.38767324995024,8.44613095825319,11252545.2860911,0.0,1.0
2017-09-11,42.96,43.42,42.73,42.93,2782512,8.65980396101568,8.75252998108242,8.61344095098231,8.65375661188089,13803628.3567301,0.0,1.0
2017-09-12,43.55,43.73,42.97,43.07,1556890,8.7787351606665,8.81501925547522,8.66181974406061,8.6819775745099,7723499.82760527,0.0,1.0
2017-09-13,43.55,43.77,43.29,43.44,1798834,8.7787351606665,8.82308238765494,8.72632480149834,8.75656154717228,8923748.04185941,0.0,1.0
2017-09-14,43.56,43.95,43.315,43.4,1594915,8.78075094371143,8.85936648246367,8.73136425911066,8.74849841499256,7912136.1994393,0.0,1.0
2017-09-15,43.93,43.98,43.3601,43.58,3336566,8.85533491637381,8.86541383159845,8.7404554406433,8.78478250980129,16552207.8796791,0.0,1.0
2017-09-18,44.1,44.24,43.75,43.92,1734815,8.8896032281376,8.91782419076661,8.81905082156508,8.85331913332888,8606159.30054598,0.0,1.0
2017-09-19,44.2,44.4102,43.99,44.15,1750148,8.90976105858689,8.95213281819131,8.86742961464338,8.89968214336225,8682224.03399322,0.0,1.0
2017-09-20,44.56,45.17,44.27,44.43,2999255,8.98232924820435,9.10529201394502,8.9238715399014,8.95612406862027,14878858.1566098,0.0,1.0
2017-09-21,44.49,45.16,44.46,44.9,1630765,8.96821876688984,9.10327623090009,8.96217141775505,9.05086587173194,8089982.71962997,0.0,1.0
2017-09-22,44.25,44.519,43.97,44.09,2069685,8.91983997381154,8.97406453772014,8.86339804855352,8.88758744509268,10267399.5855181,0.0,1.0
2017-09-25,44.53,44.55,43.76,44.18,2145016,8.97628189906956,8.98031346515942,8.82106660461001,8.90572949249704,10641105.4770796,0.0,1.0
2017-09-26,45.24,45.39,44.441,44.77,2303806,9.11940249525953,9.14963924093347,8.95834142996969,9.02466069214786,11428839.0598154,0.0,1.0
2017-09-27,45.53,45.75,44.76,45.41,2641056,9.17786020356247,9.22220743055091,9.02264490910293,9.15367080702332,13101886.1709535,0.0,1.0
2017-09-28,45.73,45.96,45.14,45.5,2595007,9.21817586446106,9.26453887449443,9.09924466481024,9.17181285442769,12873443.9280453,0.0,1.0
2017-09-29,45.58,46.1525,45.525,45.61,2252677,9.18793911878712,9.30334269810932,9.17685231204001,9.19398646792191,11175195.6921493,0.0,1.0
2017-10-02,45.76,45.76,45.14,45.68,2379363,9.22422321359584,9.22422321359584,9.09924466481024,9.20809694923641,11803666.1037776,0.0,1.0
2017-10-03,45.8,46.17,45.32,45.93,2075275,9.23228634577556,9.30687031843794,9.13552875961896,9.25849152535964,10295130.7444543,0.0,1.0
2017-10-04,45.65,46.11,45.29,45.83,2245888,9.20204960010162,9.29477562016836,9.12948141048417,9.23833369491035,11141516.472468,0.0,1.0
2017-10-05,46.04,46.08,45.33,45.63,1851224,9.28066513885386,9.28872827103358,9.13754454266389,9.19801803401177,9183647.04305297,0.0,1.0
2017-10-06,46.03,46.55,45.9,46.26,2958100,9.27864935580893,9.38347007414525,9.25244417622485,9.3250123658423,14674694.320112,0.0,1.0
2017-10-09,45.79,46.41,45.7,46.02,1520730,9.23027056273063,9.35524911151624,9.21212851532627,9.276633572764,7544115.44350221,0.0,1.0
2017-10-10,44.86,45.99,44.68,45.99,4239100,9.04280273955222,9.27058622362922,9.00651864474349,9.27058622362922,21029544.8742053,0.0,1.0
2017-10-11,44.51,44.51,42.51,43.3,8786264,8.9722503329797,8.9722503329797,8.56909372399387,8.72834058454327,43587349.4526231,0.0,1.0
2017-10-12,45.94,45.95,44.38,44.38,4462504,9.26050730840457,9.2625230914495,8.94604515339562,8.94604515339562,22137818.904796,0.0,1.0
2017-10-13,46.58,46.8,46.07,46.19,2825520,9.38951742328003,9.43386465026848,9.28671248798865,9.3109018845278,14016984.650743,0.0,1.0
2017-10-16,47.26,47.28,46.62,46.75,3215405,9.52659067033522,9.53062223642508,9.39758055545975,9.42378573504383,15951146.1716506,0.0,1.0
2017-10-17,47.94,48.12,46.83,47.49,4418535,9.6636639173904,9.69994801219913,9.43991199940326,9.57295368036859,21919695.2326547,0.0,1.0
2017-10-18,48.45,48.88,48.01,48.16,3767309,9.76646885268179,9.85314752361374,9.6777743987049,9.70801114437884,18689059.8642395,0.0,1.0
2017-10-19,48.26,48.66,48.15,48.33,1982151,9.72816897482813,9.8088002966253,9.70599536133391,9.74227945614264,9833156.42517301,0.0,1.0
2017-10-20,48.39,48.77,48.27,48.5,2089770,9.75437415441221,9.83097391011952,9.73018475787307,9.77654776790643,10367038.2844868,0.0,1.0
2017-10-23,48.92,48.97,48.17,48.57,1921247,9.86121065579346,9.8712895710181,9.71002692742377,9.79065824922094,9531020.73575342,0.0,1.0
2017-10-24,46.84,48.8221,46.545,48.6,3808255,9.50643283988593,9.90871081879152,9.44656098489518,9.86363441542391,18763995.6232143,0.32,1.0
2017-10-25,46.64,46.73,45.96,46.58,2367933,9.46584175175661,9.4841077414148,9.32783205211693,9.45366442531781,11667255.5929329,0.0,1.0
2017-10-26,47.49,47.75,46.33,46.77,2164002,9.6383538763062,9.69112229087432,9.40292556515617,9.49222595904067,10662448.8267269,0.0,1.0
2017-10-27,47.19,47.49,46.89,47.22,1676746,9.57746724411223,9.6383538763062,9.51658061191826,9.58355590733163,8261645.9783397,0.0,1.0
2017-10-30,46.79,47.48,46.7,47.07,1516867,9.4962850678536,9.63632432189974,9.47801907819541,9.55311259123464,7473891.78219372,0.0,1.0
2017-10-31,46.97,47.9858,46.92,47.65,2173076,9.53281704716998,9.73897918377878,9.52266927513765,9.67082674680966,10707158.1480001,0.0,1.0
2017-11-01,46.78,47.23,46.4,47.23,1507270,9.49425551344713,9.58558546173809,9.41713244600143,9.58558546173809,7426605.54059594,0.0,1.0
2017-11-02,47.58,47.63,46.63,46.78,1235758,9.6566198659644,9.66676763799673,9.46381219735014,9.49425551344713,6088814.35286031,0.0,1.0
2017-11-03,47.91,48.21,47.2,47.48,1747381,9.72359516137777,9.78448179357174,9.5794967985187,9.63632432189974,8609678.03786453,0.0,1.0
2017-11-06,48.06,48.19,47.25,47.5,1476532,9.75403847747476,9.78042268475881,9.58964457055102,9.64038343071267,7275153.57704141,0.0,1.0
2017-11-07,48.04,48.24,47.84,48.11,1394904,9.74997936866182,9.79057045679114,9.70938828053251,9.76418624950709,6872956.91879984,0.0,1.0
2017-11-08,48.47,48.5,47.94,48.15,1344980,9.83725020813985,9.84333887135925,9.72968382459717,9.77230446713295,6626971.88956904,0.0,1.0
2017-11-09,47.54,48.35,46.7201,48.22,1812540,9.64850164833853,9.81289555526227,9.4820984825524,9.78651134797821,8930728.80542422,0.0,1.0
2017-11-10,47.59,48.47,47.1,47.25,1655409,9.65864942037086,9.83725020813985,9.55920125445404,9.58964457055102,8156514.52715996,0.0,1.0
2017-11-13,47.23,47.66,47.1,47.33,1739284,9.58558546173809,9.67285630121612,9.55920125445404,9.60588100580275,8569782.58113667,0.0,1.0
2017-11-14,47.47,47.66,46.91,46.94,1781609,9.63429476749327,9.67285630121612,9.52063972073119,9.52672838395058,8778325.89421643,0.0,1.0
2017-11-15,47.57,48.01,47.15,47.28,1629416,9.65459031155793,9.74389070544243,9.56934902648637,9.59573323377042,8028442.07974396,0.0,1.0
2017-11-16,48.47,48.64,47.51,47.78,1661099,9.83725020813985,9.87175263304978,9.64241298511914,9.69721095409371,8184550.23776654,0.0,1.0
2017-11-17,48.47,48.77,47.86,48.45,1438359,9.83725020813985,9.89813684033383,9.71344738934544,9.83319109932692,7087067.95648161,0.0,1.0
2017-11-20,48.11,48.72,47.78,48.37,1667927,9.76418624950709,9.8879890683015,9.69721095409371,9.8169546640752,8218193.09049444,0.0,1.0
2017-11-21,48.45,48.63,48.2203,48.42,985791,9.83319109932692,9.86972307864331,9.7865722346104,9.82710243610753,4857179.47180639,0.0,1.0
2017-11-22,48.75,49.56,48.48,48.53,2026099,9.8940777315209,10.0584716384446,9.83927976254632,9.84942753457865,9982974.55611529,0.0,1.0
2017-11-24,49.07,49.14,48.42,48.87,936360,9.95902347252781,9.97323035337307,9.82710243610753,9.91843238439849,4613623.54720283,0.0,1.0
2017-11-27,48.95,49.74,48.75,49.03,1422811,9.93466881965022,10.095003617761,9.8940777315209,9.95090525490194,7010460.00770986,0.0,1.0
2017-11-28,50.4,50.45,48.83,48.96,2236819,10.2289542085878,10.2391019806201,9.91031416677263,9.93669837405668,11021232.0146425,0.0,1.0
2017-11-29,51.24,52.0,50.21,50.49,2967880,10.3994367787309,10.5536829136223,10.1903926748649,10.247220198246,14623308.399838,0.0,1.0
2017-11-30,52.39,52.89,50.91,51.24,4328222,10.6328355354745,10.7343132557978,10.3324614833175,10.3994367787309,21325971.7808549,0.0,1.0
2017-12-01,52.18,52.49,50.92,52.17,3225412,10.5902148929387,10.6531310795391,10.334491037724,10.5881853385322,15892217.4725859,0.0,1.0
2017-12-04,54.88,55.35,52.53,52.58,5335737,11.1381945826845,11.2335836397883,10.661249297165,10.6713970691973,26290189.5263374,0.0,1.0
2017-12-05,53.89,55.25,53.72,55.09,3135691,10.9372686964443,11.2132880957237,10.9027662715344,11.1808152252202,15450145.0663762,0.0,1.0
2017-12-06,53.43,53.89,52.82,53.55,2457313,10.8439091937469,10.9372686964443,10.7201063749525,10.8682638466245,12107647.8273822,0.0,1.0
2017-12-07,53.84,54.2465,53.22,53.45,1967536,10.927120924412,11.0096223110348,10.8012885512111,10.8479683025598,9694423.53322363,0.0,1.0
2017-12-08,53.78,54.19,53.6,54.05,1589261,10.9149435979732,10.9981553286383,10.8784116186568,10.9697415669478,7830590.76877603,0.0,1.0
2017-12-11,53.82,54.11,53.47,53.7,1470221,10.9230618155991,10.9819188933866,10.8520274113728,10.8987071627215,7244058.08149865,0.0,1.0
2017-12-12,52.96,54.65,52.91,54.36,2197953,10.748520136643,11.0915148313357,10.7383723646107,11.0326577535482,10829731.8514728,0.0,1.0
2017-12-13,53.11,53.46,52.91,53.1,1591841,10.77896345274,10.8499978569663,10.7383723646107,10.7769338983335,7843302.9187523,0.0,1.0
2017-12-14,52.54,53.46,52.39,53.07,1813209,10.6632788515714,10.8499978569663,10.6328355354745,10.7708452351141,8934025.09547625,0.0,1.0
2017-12-15,53.28,53.76,52.4,53.29,3262391,10.8134658776499,10.9108844891603,10.6348650898809,10.8154954320564,16074420.0283893,0.0,1.0
2017-12-18,53.71,54.12,53.18,53.81,3382579,10.9007367171279,10.983948447793,10.7931703335853,10.9210322611926,16666609.1296872,0.0,1.0
2017-12-19,53.33,54.06,53.19,53.8,1460590,10.8236136496822,10.9717711213543,10.7951998879917,10.9190027067861,7196604.31544386,0.0,1.0
2017-12-20,53.55,53.86,53.38,53.53,1039619,10.8682638466245,10.9311800332249,10.8337614217146,10.8642047378116,5122400.25045865,0.0,1.0
2017-12-21,54.11,54.38,53.47,53.8,1245748,10.9819188933866,11.0367168623612,10.8520274113728,10.9190027067861,6138036.98009401,0.0,1.0
2017-12-22,54.05,54.16,53.47,54.12,1209422,10.9697415669478,10.9920666654189,10.8520274113728,10.983948447793,5959051.87930405,0.0,1.0
2017-12-26,54.13,54.53,53.95,53.95,625508,10.9859780021995,11.0671601784581,10.9494460228831,10.9494460228831,3081996.7082786,0.0,1.0
2017-12-27,54.71,54.75,53.93,54.31,1277376,11.1036921577745,11.1118103754004,10.9453869140702,11.0225099815159,6293874.14267139,0.0,1.0
2017-12-28,55.14,55.18,54.33,54.73,1748881,11.1909629972526,11.1990812148784,11.0265690903288,11.1077512665875,8617068.82273443,0.0,1.0
2017-12-29,54.69,55.45,54.68,55.06,1152974,11.0996330489616,11.253879183853,11.0976034945551,11.1747265620008,5680921.86307898,0.0,1.0
2018-01-02,54.54,55.29,54.13,55.13,1977071,11.0691897328646,11.2214063133495,10.9859780021995,11.1889334428461,9741404.2890468,0.0,1.0
2018-01-03,54.56,54.76,53.92,54.57,1947912,11.0732488416775,11.1138399298069,10.9433573596637,11.075278396084,9597732.35836537,0.0,1.0
2018-01-04,54.78,55.14,54.58,54.97,2043928,11.1178990386198,11.1909629972526,11.0773079504905,11.1564605723426,10070821.4250792,0.0,1.0
2018-01-05,54.89,55.33,54.62,55.04,1663977,11.1402241370909,11.2295245309754,11.0854261681163,11.1706674531879,8198730.69033698,0.0,1.0
2018-01-08,55.47,55.69,54.67,54.76,2180760,11.2579382926659,11.3025884896082,11.0955739401487,11.1138399298069,10745018.6752938,0.0,1.0
2018-01-09,55.36,55.92,54.93,55.63,1864693,11.2356131941948,11.3492682409569,11.1483423547168,11.2904111631694,9187696.54097174,0.0,1.0
2018-01-10,54.41,55.22,53.08,53.58,3060261,11.0428055255806,11.2071994325043,10.7728747895206,10.8743525098439,15078487.1312171,0.0,1.0
2018-01-11,55.09,55.14,54.32,54.52,2082596,11.1808152252202,11.1909629972526,11.0245395359224,11.0651306240517,10261346.0046461,0.0,1.0
2018-01-12,55.59,55.61,55.08,55.34,2025006,11.2822929455435,11.2863520543565,11.1787856708138,11.2315540853819,9977589.13754009,0.0,1.0
2018-01-16,55.44,56.15,55.03,55.98,3665591,11.2518496294465,11.3959479923056,11.1686378987814,11.3614455673957,18061063.0014255,0.0,1.0
2018-01-17,52.2,54.05,51.5,52.8,8667216,10.5942740017516,10.9697415669478,10.452205193299,10.7160472661396,42705019.2514558,0.0,1.0
2018-01-18,53.29,53.89,52.35,52.35,5667938,10.8154954320564,10.9372686964443,10.6247173178486,10.6247173178486,27927006.9427204,0.0,1.0
2018-01-19,53.75,53.9,53.23,53.42,3184231,10.9088549347538,10.9392982508508,10.8033181056176,10.8418796393404,15689310.864767,0.0,1.0
2018-01-22,54.33,54.43,53.33,53.84,2976566,11.0265690903288,11.0468646343935,10.8236136496822,10.927120924412,14666105.9714249,0.0,1.0
2018-01-23,54.41,54.79,53.77,54.17,2763839,11.0428055255806,11.1199285930263,10.9129140435667,10.9940962198254,13617959.6427415,0.0,1.0
2018-01-24,56.86,57.05,55.54,55.63,5448356,11.5400463551647,11.5786078888875,11.2721451735112,11.2904111631694,26845084.7271816,0.0,1.0
2018-01-25,57.1,57.68,56.28,57.34,4045838,11.5887556609199,11.7064698164949,11.4223321995897,11.637464966675,19934612.184382,0.0,1.0
2018-01-26,57.69,57.82,56.65,57.17,2624542,11.7084993709013,11.7348835781854,11.4974257126289,11.6029625417651,12931616.8693909,0.0,1.0
2018-01-29,56.47,57.79,56.35,57.37,2354344,11.4608937333125,11.728794914966,11.4365390804349,11.6435536298944,11600300.0092013,0.0,1.0
2018-01-30,55.83,56.2,55.06,55.9,2622277,11.4060957643379,11.4816869417122,11.2487843952077,11.4203967978952,12835393.2787183,0.37,1.0
2018-01-31,54.96,56.26,54.37,56.0,3491660,11.2283543472687,11.4939449704756,11.1078170644287,11.4408268458342,17090806.6903571,0.0,1.0
2018-02-01,54.5,55.44,53.99,54.58,3165751,11.1343761267494,11.3264185773759,11.0301828822605,11.1507201651006,15495563.2480838,0.0,1.0
2018-02-02,53.56,54.36,53.36,54.04,2641351,10.9423336761229,11.1057740596348,10.9014735802449,11.04039790623,12928755.7615521,0.0,1.0
2018-02-05,52.06,54.22,51.33,53.33,3808549,10.635882957038,11.0771719925202,10.4867436070834,10.8953445658632,18641899.4775416,0.0,1.0
2018-02-06,53.02,53.47,51.45,51.45,5478459,10.8320114172523,10.9239466329778,10.5112596646102,10.5112596646102,26815693.317805,0.0,1.0
2018-02-07,53.24,53.95,52.72,52.83,2722958,10.8769575227181,11.0220108630849,10.7707212734354,10.7931943261682,13328201.7160781,0.0,1.0
2018-02-08,52.15,53.57,52.15,53.09,2620902,10.6542700001831,10.9443766809168,10.6542700001831,10.8463124508096,12828662.9959304,0.0,1.0
2018-02-09,53.48,53.97,51.54,52.56,3486141,10.9259896377717,11.0260968726727,10.5296467077553,10.738033196733,17063792.5589341,0.0,1.0
2018-02-12,52.84,53.96,52.6,53.78,3419800,10.7952373309621,11.0240538678788,10.7462052159086,10.9872797815887,16739069.874983,0.0,1.0
2018-02-13,53.57,53.67,52.35,52.42,1925710,10.9443766809168,10.9648067288558,10.6951300960611,10.7094311296184,9425871.17637095,0.0,1.0
2018-02-14,54.65,54.74,52.81,53.38,2526815,11.1650211986579,11.183408241803,10.7891083165805,10.9055595898327,12368130.5474457,0.0,1.0
2018-02-15,55.67,55.87,54.64,54.96,2467411,11.3734076876356,11.4142677835135,11.162978193864,11.2283543472687,12077362.7520035,0.0,1.0
2018-02-16,54.75,55.72,54.5,55.52,1967617,11.1854512465969,11.3836227116051,11.1343761267494,11.3427626157271,9630995.51149313,0.0,1.0
2018-02-20,54.24,54.87,54.06,54.63,1426596,11.081258002108,11.2099673041236,11.0444839158178,11.1609351890701,6982832.36662121,0.0,1.0
2018-02-21,54.38,55.14,54.22,54.29,2021897,11.1098600692226,11.2651284335589,11.0771719925202,11.0914730260775,9896682.60220434,0.0,1.0
2018-02-22,54.19,54.8499,53.96,54.54,1198628,11.0710429781385,11.2058608644879,11.0240538678788,11.142548145925,5866985.74364322,0.0,1.0
2018-02-23,55.2,55.23,54.25,54.62,1176012,11.2773864623223,11.283515476704,11.0833010069019,11.1588921842762,5756286.05234765,0.0,1.0
2018-02-26,56.06,56.12,55.03,55.56,1208329,11.4530848745976,11.465342903361,11.242655380826,11.3509346349027,5914469.72424362,0.0,1.0
2018-02-27,55.35,56.51,55.35,55.96,1329002,11.3080315342308,11.5450200903231,11.3080315342308,11.4326548266586,6505134.02596412,0.0,1.0
2018-02-28,54.72,55.81,54.67,55.54,1730094,11.1793222322152,11.4020097547501,11.1691072082457,11.3468486253149,8468379.54157806,0.0,1.0
2018-03-01,53.79,55.43,53.57,54.7,2888235,10.9893227863825,11.324375572582,10.9443766809168,11.1752362226274,14137191.4966874,0.0,1.0
2018-03-02,54.41,54.58,52.72,53.45,2157308,11.1159890836043,11.1507201651006,10.7707212734354,10.91986062339,10559485.745909,0.0,1.0
2018-03-05,55.27,55.61,53.77,53.92,3145838,11.2916874958796,11.3611496588722,10.9852367767948,11.0158818487032,15398094.0690615,0.0,1.0
2018-03-06,56.47,56.89,55.72,56.06,2361938,11.5368480711475,11.6226542724912,11.3836227116051,11.4530848745976,11561098.6672839,0.0,1.0
2018-03-07,56.64,56.74,55.65,56.13,2504993,11.5715791526438,11.5920092005827,11.3693216780478,11.4673859081549,12261317.2885382,0.0,1.0
2018-03-08,56.52,56.89,56.24,56.74,1598041,11.547063095117,11.6226542724912,11.4898589608878,11.5920092005827,7822012.97212924,0.0,1.0
2018-03-09,57.97,58.0,56.76,56.87,2613336,11.8432987902323,11.849427804614,11.5960952101705,11.6185682629034,12791629.3089679,0.0,1.0
2018-03-12,57.81,58.11,57.5,57.89,1727143,11.8106107135299,11.8719008573469,11.7472775649191,11.8269547518811,8453935.13102748,0.0,1.0
2018-03-13,57.76,58.46,57.6,58.19,1536773,11.8003956895604,11.9434060251334,11.7677076128581,11.8882448956981,7522121.36060217,0.0,1.0
2018-03-14,57.37,58.25,57.3,58.18,1362244,11.7207185025984,11.9005029244615,11.7064174690411,11.8862018909042,6667845.34264467,0.0,1.0
2018-03-15,57.61,58.4,57.3,57.43,2402196,11.769750617652,11.93114799637,11.7064174690411,11.7329765313618,11758151.5578117,0.0,1.0
2018-03-16,58.36,58.74,57.52,57.8,3543225,11.9229759771944,12.0006101593625,11.7513635745069,11.808567708736,17343204.5317815,0.0,1.0
2018-03-19,57.26,57.92,56.78,57.36,2493153,11.6982454498655,11.8330837662628,11.6001812197583,11.7186754978045,12203363.4352954,0.0,1.0
2018-03-20,56.32,57.83,56.12,57.48,2435702,11.506202999239,11.8146967231177,11.465342903361,11.7431915553313,11922155.0887876,0.0,1.0
2018-03-21,56.82,57.31,55.92,56.23,1506554,11.6083532389339,11.708460473835,11.424482807483,11.4878159560939,7374206.87655277,0.0,1.0
2018-03-22,55.28,56.68,55.23,56.25,2015801,11.2937305006735,11.5797511718194,11.283515476704,11.4919019656817,9866844.19938608,0.0,1.0
2018-03-23,53.85,55.64,53.83,55.48,2196829,11.0015808151459,11.3672786732539,10.9974948055581,11.3345905965515,10752931.2048626,0.0,1.0
2018-03-26,54.93,55.22,53.83,54.26,2949118,11.222225332887,11.2814724719101,10.9974948055581,11.0853440116958,14435198.6290339,0.0,1.0
2018-03-27,52.85,55.28,52.58,55.03,4382242,10.797280335756,11.2937305006735,10.7421192063208,11.242655380826,21449983.9309566,0.0,1.0
2018-03-28,53.18,53.75,52.5,52.86,2767220,10.8646994939547,10.981150767207,10.7257751679696,10.7993233405499,13544853.1900843,0.0,1.0
2018-03-29,54.59,54.82,53.28,53.47,3645116,11.1527631698945,11.1997522801541,10.8851295418937,10.9239466329778,17841935.6179947,0.0,1.0
2018-04-02,53.21,54.52,52.37,54.05,3131150,10.8708285083364,11.1384621363372,10.6992161056489,11.0424409110239,15326199.9646333,0.0,1.0
2018-04-03,54.29,54.32,53.26,53.63,2200888,11.0914730260775,11.0976020404592,10.8810435323059,10.9566347096802,10772798.9996525,0.0,1.0
2018-04-04,54.88,55.02,53.14,53.69,2327891,11.2120103089175,11.2406123760321,10.8565274747791,10.9688927384436,11394447.075953,0.0,1.0
2018-04-05,55.59,56.03,54.93,55.2,2568278,11.3570636492844,11.4469558602159,11.222225332887,11.2773864623223,12571081.6130713,0.0,1.0
2018-04-06,53.65,55.55,52.98,55.13,2816423,10.960720719268,11.3488916301088,10.8238393980767,11.263085428765,13785689.6293669,0.0,1.0
2018-04-09,53.65,54.47,53.62,54.16,3175628,10.960720719268,11.1282471123677,10.9545917048863,11.0649139637568,15543908.7048811,0.0,1.0
2018-04-10,54.42,54.96,54.18,54.45,4145968,11.1180320883982,11.2283543472687,11.0689999733446,11.1241611027799,20293481.5051884,0.0,1.0
2018-04-11,51.05,52.5,49.75,51.6,12132867,10.4295394728542,10.7257751679696,10.1639488496474,10.5419047365187,59387364.3186372,0.0,1.0
2018-04-12,50.71,51.5,50.47,51.36,7564695,10.3600773098617,10.5214746885797,10.3110451948081,10.4928726214651,37027299.3122211,0.0,1.0
2018-04-13,50.08,50.89,49.83,50.87,4291446,10.231368007846,10.3968513961518,10.1802928879986,10.3927653865641,21005560.1084029,0.0,1.0
2018-04-16,50.67,50.83,50.2,50.49,4112924,10.3519052906861,10.3845933673885,10.2558840653728,10.3151312043959,20131739.3492293,0.0,1.0
2018-04-17,50.53,50.98,50.35,50.98,2696880,10.3233032235715,10.4152384392969,10.2865291372813,10.4152384392969,13200556.3964103,0.0,1.0
2018-04-18,50.68,51.34,50.56,50.69,4300941,10.35394829548,10.4887866118773,10.3294322379532,10.3559913002739,21052035.7702728,0.0,1.0
2018-04-19,50.58,51.32,49.49,51.0,3781231,10.333518247541,10.4847006022895,10.110830725006,10.4193244488847,18508184.6664868,0.0,1.0
2018-04-20,50.49,50.68,49.74,50.43,2754258,10.3151312043959,10.35394829548,10.1619058448535,10.3028731756325,13481407.4260866,0.0,1.0
2018-04-23,50.37,51.03,49.96,50.49,1958810,10.2906151468691,10.4254534632664,10.2068519503192,10.3151312043959,9587887.43839271,0.0,1.0
2018-04-24,49.11,50.62,48.52,50.43,2676096,10.1087877202121,10.4196056688482,9.98734229657281,10.3804961256424,13000873.912628,0.37,1.0
2018-04-25,49.57,49.72,48.63,48.94,2209560,10.2034739827105,10.234349937873,10.009984663692,10.0737949710279,10734372.3701939,0.0,1.0
2018-04-26,49.86,50.04,48.79,49.59,3831310,10.2631674960247,10.3002186422198,10.0429190158654,10.2075907767322,18613075.9995871,0.0,1.0
2018-04-27,51.02,51.16,49.62,49.65,3278930,10.5019415492816,10.5307591074333,10.2137659677647,10.2199411587972,15929531.4885316,0.0,1.0
2018-04-30,49.99,51.14,49.8,51.05,2497302,10.2899266571656,10.5266423134117,10.2508171139597,10.5081167403141,12132265.9664503,0.0,1.0
2018-05-01,49.36,50.37,48.36,50.03,3044977,10.160247645483,10.3681457435773,9.95440794439945,10.2981602452089,14792952.8850431,0.0,1.0
2018-05-02,49.16,50.16,49.13,49.32,2646807,10.1190797052663,10.3249194063498,10.1129045142338,10.1520140574396,12858583.577742,0.0,1.0
2018-05-03,49.49,49.75,48.19,48.98,3270588,10.1870068066238,10.2405251289056,9.91941519521525,10.0820285590712,15889004.8070601,0.0,1.0
2018-05-04,50.65,50.99,48.81,49.05,2324033,10.4257808598807,10.4957663582491,10.047035809887,10.0964373381471,11290499.2951623,0.0,1.0
2018-05-07,51.4,51.53,50.52,50.69,2462147,10.5801606356934,10.6069197968342,10.3990216987399,10.4340144479241,11961477.7277629,0.0,1.0
2018-05-08,51.31,51.5,50.9,51.1,1048902,10.5616350625959,10.6007446058017,10.4772407851516,10.5184087253683,5095722.51843854,0.0,1.0
2018-05-09,51.51,51.92,50.87,51.6,2055883,10.6028030028126,10.6871972802568,10.4710655941191,10.6213285759101,9987786.56001704,0.0,1.0
2018-05-10,51.33,51.78,51.0,51.67,1901032,10.5657518566175,10.6583797221051,10.49782475526,10.6357373549859,9235497.28256055,0.0,1.0
2018-05-11,51.78,52.33,51.37,51.43,1787553,10.6583797221051,10.7715915577011,10.5739854446609,10.5863358267259,8684199.35799762,0.0,1.0
2018-05-14,51.78,51.85,51.35,51.79,1233538,10.6583797221051,10.672788501181,10.5698686506392,10.660438119116,5992711.77283453,0.0,1.0
2018-05-15,52.5,52.55,51.08,51.49,2432087,10.8065843068853,10.8168762919394,10.5142919313466,10.5986862087909,11815441.7597656,0.0,1.0
2018-05-16,53.02,53.45,52.2,52.41,2050479,10.9136209514487,11.0021320229146,10.7448323965602,10.7880587337877,9961533.12119281,0.0,1.0
2018-05-17,52.87,53.46,51.76,52.88,1968842,10.8827449962862,11.0041904199254,10.6542629280834,10.884803393297,9564928.38668206,0.0,1.0
2018-05-18,52.76,53.13,51.96,52.97,2385650,10.860102629167,10.9362633185679,10.6954308683002,10.9033289663945,11589843.8806609,0.0,1.0
2018-05-21,53.77,53.97,52.81,52.97,2025316,11.0680007272613,11.109168667478,10.8703946142212,10.9033289663945,9839287.51032409,0.0,1.0
2018-05-22,52.7,53.94,52.61,53.85,2111191,10.847752247102,11.1029934764455,10.8292266740044,11.084467903348,10256481.0815737,0.0,1.0
2018-05-23,52.56,52.58,51.83,52.31,1396988,10.8189346889503,10.8230514829719,10.6686717071593,10.7674747636794,6786776.27613298,0.0,1.0
2018-05-24,52.8,52.92,51.97,52.54,1446223,10.8683362172103,10.8930369813403,10.697489265311,10.8148178949286,7025967.25698281,0.0,1.0
2018-05-25,52.5,53.01,52.17,52.74,1531399,10.8065843068853,10.9115625544379,10.7386572055277,10.8559858351453,7439764.98187082,0.0,1.0
2018-05-29,52.5,52.58,51.76,52.19,1950335,10.8065843068853,10.8230514829719,10.6542629280834,10.7427739995494,9475018.61756278,0.0,1.0
2018-05-30,52.68,53.1,52.38,52.68,1364464,10.8436354530803,10.9300881275354,10.7818835427552,10.8436354530803,6628769.82825731,0.0,1.0
2018-05-31,53.23,53.35,52.2,52.67,3072657,10.9568472886762,10.9815480528063,10.7448323965602,10.8415770560695,14927426.4577033,0.0,1.0
2018-06-01,53.63,54.96,53.57,53.57,2649925,11.0391831691096,11.3129499715507,11.0268327870446,11.0268327870446,12873731.2872636,0.0,1.0
2018-06-04,53.47,54.53,52.74,53.85,2368497,11.0062488169363,11.2244389000848,10.8559858351453,11.084467903348,11506512.0456956,0.0,1.0
2018-06-05,54.26,54.3,53.38,53.68,1999319,11.1688621807923,11.1770957688356,10.9877232438388,11.0494751541638,9712990.20293797,0.0,1.0
2018-06-06,52.09,53.71,51.13,53.71,5271961,10.722190029441,11.0556503451963,10.5245839164008,11.0556503451963,25611973.648663,0.0,1.0
2018-06-07,52.94,53.06,52.09,52.11,2011417,10.897153775362,10.921854539492,10.722190029441,10.7263068234627,9771764.09318521,0.0,1.0
2018-06-08,52.82,53.06,52.4,53.03,1487290,10.872453011232,10.921854539492,10.7860003367769,10.9156793484595,7225476.87433953,0.0,1.0
2018-06-11,52.84,53.08,52.49,52.68,1588402,10.8765698052537,10.9259713335137,10.8045259098744,10.8436354530803,7716694.06649317,0.0,1.0
2018-06-12,53.48,53.79,53.0,53.03,2439118,11.0083072139471,11.072117521283,10.909504157427,10.9156793484595,11849599.4075031,0.0,1.0
2018-06-13,53.02,53.72,53.0,53.47,2110521,10.9136209514487,11.0577087422072,10.909504157427,11.0062488169363,10253226.1215418,0.0,1.0
2018-06-14,52.79,53.3,51.91,53.25,2048929,10.8662778201995,10.9712560677521,10.685138883246,10.9609640826979,9954002.98977577,0.0,1.0
2018-06-15,52.69,52.9,51.84,52.9,3043686,10.8456938500911,10.8889201873187,10.6707301041701,10.8889201873187,14786681.0142952,0.0,1.0
2018-06-18,52.37,52.79,52.17,52.3,1741240,10.7798251457444,10.8662778201995,10.7386572055277,10.7654163666685,8459203.88940622,0.0,1.0
2018-06-19,52.12,52.39,51.78,51.91,1887052,10.7283652204735,10.7839419397661,10.6583797221051,10.685138883246,9167580.35532828,0.0,1.0
2018-06-20,52.76,52.81,52.06,52.31,1498333,10.860102629167,10.8703946142212,10.7160148384085,10.7674747636794,7279125.41707384,0.0,1.0
2018-06-21,50.88,52.69,50.68,52.69,3136116,10.4731239911299,10.8456938500911,10.4319560509132,10.8456938500911,15235719.7542149,0.0,1.0
2018-06-22,50.59,51.58,50.4,51.09,2563442,10.4134304778157,10.6172117818884,10.3743209346098,10.5163503283575,12453583.9612387,0.0,1.0
2018-06-25,49.85,50.37,49.49,50.27,2426985,10.2611090990139,10.3681457435773,10.1870068066238,10.347561773469,11790655.4820304,0.0,1.0
2018-06-26,49.42,50.29,49.28,50.07,2263659,10.172598027548,10.3516785674907,10.1437804693963,10.3063938332523,10997193.3892452,0.0,1.0
2018-06-27,48.71,50.03,48.69,49.04,2722023,10.0264518397787,10.2981602452089,10.022335045757,10.0943789411362,13223994.1355891,0.0,1.0
2018-06-28,48.75,49.64,48.31,48.83,2809820,10.034685427822,10.2178827617864,9.94411595934527,10.0511526039087,13650525.0697959,0.0,1.0
2018-06-29,48.13,49.59,48.1,48.92,4115412,9.90706481315024,10.2075907767322,9.90088962211773,10.0696781770062,19993285.9323867,0.0,1.0
2018-07-02,48.0,48.35,47.56,47.6,3660071,9.88030565200938,9.95234954738861,9.78973618353263,9.79796977157597,17781171.3713807,0.0,1.0
2018-07-03,47.69,48.34,47.45,48.11,2686464,9.81649534467348,9.95029115037778,9.76709381641344,9.90294801912857,13051243.204584,0.0,1.0
2018-07-05,48.08,48.2,47.37,48.02,3690971,9.89677282809606,9.92147359222608,9.75062664032675,9.88442244603105,17931288.1847911,0.0,1.0
2018-07-06,48.21,48.68,47.84,48.05,3990024,9.92353198923692,10.0202766487462,9.84737129983601,9.89059763706355,19384132.3077945,0.0,1.0
2018-07-09,49.62,49.94,48.09,48.28,4105788,10.2137659677647,10.2796346721114,9.8988312251069,9.93794076831277,19946531.1035109,0.0,1.0
2018-07-10,49.53,49.99,49.14,49.62,4682496,10.1952403946672,10.2899266571656,10.1149629112446,10.2137659677647,22748264.6707685,0.0,1.0
2018-07-11,54.51,56.42,50.82,52.34,26304812,11.2203221060631,11.6134759351327,10.4607736090649,10.7736499547119,127792704.038789,0.0,1.0
2018-07-12,55.32,55.44,54.37,54.62,6220321,11.3870522639408,11.4117530280708,11.1915045479115,11.2429644731823,30219248.1200496,0.0,1.0
2018-07-13,55.24,56.19,54.83,55.52,5185787,11.3705850878541,11.5661328038835,11.2861908104099,11.4282202041575,25193327.4907723,0.0,1.0
2018-07-16,55.43,55.51,54.72,55.28,2796694,11.40969463106,11.4261618071467,11.2635484432907,11.3788186758975,13586757.0020669,0.0,1.0
2018-07-17,55.94,56.03,55.07,55.37,2165201,11.5146728786126,11.5331984517101,11.3355923386699,11.397344248995,10518869.7253372,0.0,1.0
2018-07-18,56.44,56.81,55.55,56.29,2957087,11.6175927291544,11.6937534185553,11.43439539519,11.5867167739918,14365970.1429513,0.0,1.0
2018-07-19,56.82,57.34,55.89,56.2,3588581,11.6958118155661,11.8028484601295,11.5043808935584,11.5681912008943,17433862.2778303,0.0,1.0
2018-07-20,57.46,57.69,56.24,56.7,2738638,11.8275492242596,11.8748923555088,11.5764247889377,11.6711110514361,13304712.2862303,0.0,1.0
2018-07-23,57.9,58.47,57.39,57.47,2592715,11.9181186927363,12.0354473223539,11.8131404451837,11.8296076212704,12595796.5657358,0.0,1.0
2018-07-24,56.62,58.04,56.46,57.1,2860104,11.7369797557828,12.0313370721588,11.7038127342193,11.8364808204733,13797338.9960235,0.4,1.0
2018-07-25,57.52,57.62,56.5,56.6,2470142,11.9235442520775,11.9442736405547,11.7121044896102,11.7328338780874,11916135.4070745,0.0,1.0
2018-07-26,56.75,58.1,56.64,57.73,2418627,11.7639279608031,12.0437747052452,11.7411256334782,11.9670759678796,11667623.4933888,0.0,1.0
2018-07-27,56.51,57.13,56.21,56.75,1745776,11.7141774284579,11.8426996370165,11.6519892630263,11.7639279608031,8421743.85376261,0.0,1.0
2018-07-30,56.08,56.9,55.85,56.56,2246539,11.625041058006,11.7950220435189,11.5773634645085,11.7245421226965,10837459.1101539,0.0,1.0
2018-07-31,56.93,57.13,56.13,56.37,2110270,11.8012408600621,11.8426996370165,11.6354057522446,11.6851562845898,10180088.0538394,0.0,1.0
2018-08-01,55.67,57.05,55.23,56.88,3155811,11.5400505652495,11.8261161262347,11.4488412559499,11.7908761658235,15223849.9629314,0.0,1.0
2018-08-02,56.42,56.83,55.15,55.35,2116899,11.6955209788284,11.7805114715849,11.4322577451682,11.4737165221225,10212066.8071312,0.0,1.0
2018-08-03,56.26,56.87,55.35,55.35,1237446,11.6623539572649,11.7888032269758,11.4737165221225,11.4737165221225,5969524.86737311,0.0,1.0
2018-08-06,56.75,57.04,55.73,55.95,2140964,11.7639279608031,11.824043187387,11.5524881983358,11.5980928529857,10328158.0272195,0.0,1.0
2018-08-07,57.29,57.52,56.54,56.86,1458549,11.87586665858,11.9235442520775,11.7203962450011,11.7867302881281,7036140.99183489,0.0,1.0
2018-08-08,57.79,57.9,56.79,57.26,1386418,11.9795136009659,12.0023159282908,11.772219716194,11.8696478420368,6688176.07198508,0.0,1.0
2018-08-09,57.51,58.55,57.45,57.96,1355643,11.9214713132298,12.1370569533925,11.9090336801434,12.0147535613771,6539715.34901744,0.0,1.0
2018-08-10,57.71,57.88,56.94,57.35,1436339,11.9629300901841,11.9981700505954,11.8033137989098,11.8883042916663,6928998.4197111,0.0,1.0
2018-08-13,57.34,58.12,57.3,57.91,1583168,11.8862313528185,12.0479205829406,11.8779395974277,12.0043888671385,7637311.64449144,0.0,1.0
2018-08-14,58.34,58.6,57.3,57.49,1880945,12.0935252375904,12.1474216476311,11.8779395974277,11.9173254355343,9073808.43419518,0.0,1.0
2018-08-15,58.41,58.52,57.56,57.98,1748298,12.1080358095244,12.1308381368493,11.9318360074684,12.0188994390725,8433910.15573906,0.0,1.0
2018-08-16,59.31,59.74,58.47,58.71,2329841,12.2946003058191,12.383736676271,12.1204734426107,12.170223974956,11239313.7046185,0.0,1.0
2018-08-17,59.51,59.79,59.26,59.26,1514253,12.3360590827735,12.3941013705096,12.2842356115805,12.2842356115805,7304860.93049256,0.0,1.0
2018-08-20,60.14,60.79,58.69,59.41,2276024,12.4666542301798,12.6013952552815,12.1660780972606,12.3153296942963,10979696.7841327,0.0,1.0
2018-08-21,60.87,61.14,60.07,60.31,1582475,12.6179787660632,12.6739481149516,12.4521436582457,12.501894190591,7633968.56468585,0.0,1.0
2018-08-22,60.74,60.94,60.46,60.76,1232641,12.5910305610429,12.6324893379972,12.5329882733068,12.5951764387383,5946345.2159073,0.0,1.0
2018-08-23,60.35,60.92,60.16,60.71,1666588,12.5101859459818,12.6283434603018,12.4708001078752,12.5848117444997,8039735.47909616,0.0,1.0
2018-08-24,59.48,60.44,59.04,60.42,3124215,12.3298402662303,12.5288423956113,12.2386309569307,12.5246965179159,15071428.6793283,0.0,1.0
2018-08-27,59.02,59.95,58.84,59.78,2662591,12.2344850792353,12.4272683920731,12.1971721799763,12.3920284316619,12844522.6588827,0.0,1.0
2018-08-28,58.75,59.23,58.51,59.15,2397653,12.1785157303469,12.2780167950374,12.1287651980016,12.2614332842556,11566443.4705285,0.0,1.0
2018-08-29,58.81,59.15,58.54,58.77,1530410,12.1909533634332,12.2614332842556,12.1349840145448,12.1826616080423,7382803.41305919,0.0,1.0
2018-08-30,58.17,59.07,57.87,58.64,1968820,12.0582852771792,12.2448497734739,11.9960971117476,12.155713403022,9497723.49612143,0.0,1.0
2018-08-31,58.36,58.76,58.07,58.07,2135468,12.0976711152858,12.1805886691946,12.037555888702,12.037555888702,10301644.9440861,0.0,1.0
2018-09-04,59.04,59.53,58.05,58.05,2735703,12.2386309569307,12.3402049604689,12.0334100110066,12.0334100110066,13197219.9904054,0.0,1.0
2018-09-05,59.09,59.44,58.65,58.92,1574446,12.2489956511693,12.3215485108395,12.1577863418697,12.2137556907581,7595236.11481721,0.0,1.0
2018-09-06,59.01,59.42,58.46,59.08,1892375,12.2324121403876,12.317402633144,12.118400503763,12.2469227123216,9128947.5426767,0.0,1.0
2018-09-07,57.2,58.91,56.77,58.91,3827342,11.8572102089505,12.2116827519104,11.7680738384986,12.2116827519104,18463361.8314993,0.0,1.0
2018-09-10,58.17,58.4,57.21,57.41,2045272,12.0582852771792,12.1059628706767,11.8592831477982,11.9007419247526,9866533.21804902,0.0,1.0
2018-09-11,59.12,59.55,58.05,58.25,2248568,12.2552144677125,12.3443508381644,12.0334100110066,12.0748687879609,10847247.1461214,0.0,1.0
2018-09-12,58.76,59.03,58.15,59.03,1475244,12.1805886691946,12.236558018083,12.0541393994838,12.236558018083,7116678.82351467,0.0,1.0
2018-09-13,59.0,59.2,58.75,59.18,1149451,12.2303392015398,12.2717979784942,12.1785157303469,12.2676521007988,5545030.91716882,0.0,1.0
2018-09-14,57.76,59.38,57.43,59.07,3319967,11.9732947844227,12.3091108777531,11.904887802448,12.2448497734739,16015749.8309891,0.0,1.0
2018-09-17,57.71,58.18,57.22,57.74,2190810,11.9629300901841,12.0603582160269,11.8613560866459,11.9691489067273,10568618.5697717,0.0,1.0
2018-09-18,58.08,58.33,56.89,57.69,1965380,12.0396288275497,12.0914522987427,11.7929491046712,11.9587842124887,9481128.69881817,0.0,1.0
2018-09-19,58.22,58.65,57.96,58.0,1652233,12.0686499714178,12.1577863418697,12.0147535613771,12.023045316768,7970485.96883778,0.0,1.0
2018-09-20,58.71,58.81,58.16,58.44,1429808,12.170223974956,12.1909533634332,12.0562123383315,12.1142546260676,6897492.42517975,0.0,1.0
2018-09-21,58.9,59.5,58.73,59.05,2397982,12.2096098130626,12.3339861439258,12.1743698526514,12.2407038957784,11568030.5892242,0.0,1.0
2018-09-24,57.7,58.68,56.98,58.52,2194973,11.9608571513364,12.1640051584128,11.8116055543007,12.1308381368493,10588701.16895,0.0,1.0
2018-09-25,57.99,58.15,57.36,57.76,1375877,12.0209723779203,12.0541393994838,11.890377230514,11.9732947844227,6637325.56082985,0.0,1.0
2018-09-26,57.77,58.36,57.67,58.26,1327689,11.9753677232704,12.0976711152858,11.9546383347933,12.0769417268087,6404863.32465234,0.0,1.0
2018-09-27,58.07,58.74,57.69,57.97,1564303,12.037555888702,12.1764427914992,11.9587842124887,12.0168265002248,7546305.58311743,0.0,1.0
2018-09-28,58.02,58.22,57.68,58.01,2444328,12.0271911944634,12.0686499714178,11.956711273641,12.0251182556157,11791606.8903341,0.0,1.0
2018-10-01,57.95,58.66,57.58,58.43,1947072,12.0126806225294,12.1598592807174,11.9359818851638,12.1121816872199,9392809.64386797,0.0,1.0
2018-10-02,57.86,58.47,57.62,57.85,2148707,11.9940241728999,12.1204734426107,11.9442736405547,11.9919512340522,10365510.7933588,0.0,1.0
2018-10-03,58.08,58.72,57.92,58.0,2370072,12.0396288275497,12.1722969138037,12.0064618059862,12.023045316768,11433390.8238943,0.0,1.0
2018-10-04,56.79,58.32,56.18,57.86,3759657,11.772219716194,12.089379359895,11.6457704464832,11.9940241728999,18136844.7223502,0.0,1.0
2018-10-05,56.49,57.23,55.91,56.86,3218783,11.7100315507625,11.8634290254936,11.5898010975948,11.7867302881281,15527631.2349611,0.0,1.0
2018-10-08,56.68,57.06,55.65,56.25,4469822,11.7494173888691,11.8281890650824,11.5359046875541,11.6602810184172,21562729.6720272,0.0,1.0
2018-10-09,55.64,57.01,55.64,56.78,5444260,11.5338317487064,11.8178243708438,11.5338317487064,11.7701467773463,26263485.8041842,0.0,1.0
2018-10-10,51.67,55.2,51.48,52.7,13302400,10.7108750261621,11.4426224394068,10.6714891880554,10.9243877274771,64171695.2462926,0.0,1.0
2018-10-11,51.25,53.07,50.73,51.61,6663154,10.6238115945579,11.0010864648427,10.5160187744765,10.6984373930758,32143514.5437753,0.0,1.0
2018-10-12,52.07,52.2,50.89,52.07,4966905,10.7937925800708,10.8207407850912,10.54918579604,10.7937925800708,23960692.3545592,0.0,1.0
2018-10-15,52.67,53.06,51.94,51.94,3260148,10.918168910934,10.999013525995,10.7668443750505,10.7668443750505,15727178.8484641,0.0,1.0
2018-10-16,52.95,53.12,50.91,51.61,5437673,10.9762111986701,11.0114511590813,10.5533316737355,10.6984373930758,26231709.6617898,0.0,1.0
2018-10-17,52.65,53.09,52.12,52.96,2103757,10.9140230332385,11.0052323425381,10.8041572743094,10.9782841375178,10148668.8925498,0.0,1.0
2018-10-18,52.54,53.3,51.93,52.55,3754999,10.8912207059136,11.0487640583402,10.7647714362028,10.8932936447613,18114374.209025,0.0,1.0
2018-10-19,52.0,53.0,51.67,52.56,2636737,10.7792820081368,10.9865758929087,10.7108750261621,10.895366583609,12719801.179383,0.0,1.0
2018-10-22,51.54,52.63,51.12,52.24,3280004,10.6839268211417,10.9098771555431,10.5968633895376,10.8290325404821,15822965.5622009,0.0,1.0
2018-10-23,50.38,51.0,49.62,50.5,3272095,10.5263834687151,10.6559260997315,10.3675892758564,10.5514562360086,15660473.1900502,0.4,1.0
2018-10-24,48.66,50.48,48.58,50.28,3510274,10.1670071375085,10.5472774414597,10.1502919593128,10.5054894959706,16800414.3726664,0.0,1.0
2018-10-25,49.31,49.76,48.91,49.18,2748087,10.3028179603482,10.3968408376988,10.2192420693699,10.2756557957803,13152534.6261112,0.0,1.0
2018-10-26,49.35,50.16,48.01,48.48,3511633,10.311175549446,10.4804167286771,10.0311963146688,10.1293979865683,16806918.6407471,0.0,1.0
2018-10-29,49.24,50.34,48.65,49.97,2982648,10.288192179427,10.5180258796173,10.164917740234,10.4407181804624,14275159.8102612,0.0,1.0
2018-10-30,51.32,51.4,49.39,49.6,3219154,10.7227868125141,10.7395019907098,10.3195331385439,10.3634104813075,15407093.8990593,0.0,1.0
2018-10-31,51.41,52.02,51.19,51.81,3187582,10.7415913879842,10.8690446217261,10.6956246479462,10.8251672789625,15255988.1213982,0.0,1.0
2018-11-01,51.81,51.97,50.68,51.63,2632586,10.8251672789625,10.8585976353538,10.5890653869488,10.7875581280223,12599738.8442271,0.0,1.0
2018-11-02,52.76,52.89,52.09,52.16,3218635,11.0236600200359,11.0508221846039,10.8836704026473,10.8982961835685,15404609.9291301,0.0,1.0
2018-11-05,52.64,53.04,52.3,52.75,2894432,10.9985872527424,11.0821631437207,10.9275477454109,11.0215706227615,13852951.9272586,0.0,1.0
2018-11-06,53.5,53.67,52.4,52.5,2185738,11.1782754183458,11.2137951720115,10.9484417181555,10.9693356909,10461093.3819078,0.0,1.0
2018-11-07,54.69,54.76,53.68,54.02,2424157,11.4269136940062,11.4415394749274,11.215884569286,11.2869240766175,11602183.2211388,0.0,1.0
2018-11-08,55.13,55.24,54.45,54.67,2898893,11.5188471740823,11.5418305441013,11.3767681594192,11.4227348994573,13874302.5820839,0.0,1.0
2018-11-09,54.76,55.15,54.09,54.61,4098987,11.4415394749274,11.5230259686312,11.3015498575387,11.4101985158105,19618035.5459923,0.0,1.0
2018-11-12,54.12,54.87,53.99,54.81,4001927,11.3078180493621,11.4645228449464,11.2806558847942,11.4519864612997,19153499.6667388,0.0,1.0
2018-11-13,54.71,55.09,54.22,54.26,2787655,11.4310924885551,11.5104895849845,11.3287120221067,11.3370696112045,13341909.8133181,0.0,1.0
2018-11-14,55.86,56.58,54.96,55.21,5630080,11.6713731751177,11.8218097788786,11.4833274204165,11.5355623522779,26945952.6382446,0.0,1.0
2018-11-15,57.01,57.23,54.51,55.52,4234044,11.9116538616802,11.9576206017183,11.3893045430659,11.6003336677861,20264427.697696,0.0,1.0
2018-11-16,57.55,57.92,56.73,57.09,5524111,12.0244813145009,12.1017890136558,11.8531507379954,11.9283690398759,26438777.6682404,0.0,1.0
2018-11-19,57.48,58.29,57.32,57.52,6346577,12.0098555335797,12.1790967128107,11.9764251771884,12.0182131226775,30375156.8817802,0.0,1.0
2018-11-20,55.38,57.46,55.02,57.03,4298710,11.5710821059437,12.0056767390308,11.4958638040633,11.9158326562291,20573923.6503831,0.0,1.0
2018-11-21,56.73,57.33,55.21,55.55,3211074,11.8531507379954,11.9785145744629,11.5355623522779,11.6066018596095,15368422.4596985,0.0,1.0
2018-11-23,55.86,56.42,55.4,55.84,1246909,11.6713731751177,11.7883794224873,11.5752609004926,11.6671943805687,5967792.79480947,0.0,1.0
2018-11-26,57.63,57.69,56.21,56.5,3087507,12.0411964926966,12.0537328763433,11.7445020797237,11.8050946006829,14777022.2434226,0.0,1.0
2018-11-27,57.33,57.64,56.94,57.21,3462762,11.9785145744629,12.043285889971,11.897028080759,11.9534418071694,16573018.6515135,0.0,1.0
2018-11-28,59.07,59.08,56.53,57.4,4717488,12.3420697002184,12.3441590974929,11.8113627925063,11.9931403553841,22578224.149477,0.0,1.0
2018-11-29,59.26,59.84,58.65,58.89,2460716,12.3817682484331,12.5029532903516,12.2543150146912,12.3044605492782,11777157.1260392,0.0,1.0
2018-11-30,59.26,59.78,58.64,59.45,3082788,12.3817682484331,12.4904169067049,12.2522256174167,12.4214667966478,14754436.7827365,0.0,1.0
2018-12-03,59.73,60.45,58.62,60.0,3150741,12.4799699203326,12.6304065240935,12.2480468228678,12.5363836467429,15079664.5449755,0.0,1.0
2018-12-04,57.27,59.63,57.09,58.61,3843409,11.9659781908161,12.459075947588,11.9283690398759,12.2459574255934,18394821.544881,0.0,1.0
2018-12-06,57.3,57.35,55.45,56.42,2803662,11.9722463826395,11.9826933690118,11.5857078868649,11.7883794224873,13418520.423448,0.0,1.0
2018-12-07,55.25,57.72,55.12,57.07,3255838,11.5439199413758,12.0600010681667,11.5167577768078,11.924190245327,15582666.0626132,0.0,1.0
2018-12-10,54.62,56.14,53.58,55.37,3469020,11.412287913085,11.7298762988025,11.1949905965414,11.5689927086693,16602969.8727413,0.0,1.0
2018-12-11,54.89,55.83,54.42,55.47,1839391,11.4687016394953,11.6651049832943,11.3704999675958,11.5898866814138,8803452.66305516,0.0,1.0
2018-12-12,54.77,56.36,54.72,55.88,2170248,11.4436288722018,11.7758430388405,11.4331818858295,11.6755519696666,10386957.1695687,0.0,1.0
2018-12-13,54.73,55.4,54.29,55.24,2068115,11.435271283104,11.5752609004926,11.3433378030279,11.5418305441013,9898141.56112229,0.0,1.0
2018-12-14,53.87,54.89,53.79,54.07,2031520,11.2555831175007,11.4687016394953,11.238867939305,11.2973710629898,9722995.35772969,0.0,1.0
2018-12-17,52.97,54.21,52.55,53.83,3165240,11.0675373627995,11.3266226248322,10.9797826772723,11.2472255284029,15149057.7627099,0.0,1.0
2018-12-18,52.24,53.61,51.82,53.33,3118628,10.9150113617642,11.2012587883648,10.827256676237,11.14275566468,14925969.503862,0.0,1.0
2018-12-19,51.48,53.12,51.075,52.42,3479696,10.7562171689054,11.0988783219164,10.6715965792899,10.9526205127044,16654065.9478177,0.0,1.0
2018-12-20,50.57,51.68,49.98,51.19,3347874,10.5660820169298,10.7980051143946,10.4428075777368,10.6956246479462,16023156.7300662,0.0,1.0
2018-12-21,50.43,51.94,50.2,50.97,4622908,10.5368304550874,10.8523294435304,10.4887743177749,10.6496579079081,22125557.7219085,0.0,1.0
2018-12-24,49.36,50.4,49.31,50.24,1409909,10.3132649467205,10.530562263264,10.3028179603482,10.4971319068727,6747922.07894647,0.0,1.0
2018-12-26,51.6,51.63,49.21,49.7,2804599,10.7812899361989,10.7875581280223,10.2819239876036,10.384304454052,13423004.9703145,0.0,1.0
2018-12-27,52.13,52.13,50.26,50.77,1846179,10.8920279917451,10.8920279917451,10.5013107014216,10.607869962419,8835940.50097372,0.0,1.0
2018-12-28,52.06,52.75,51.71,52.27,1770007,10.8774022108239,11.0215706227615,10.8042733062179,10.9212795535875,8471376.03575113,0.0,1.0
2018-12-31,52.29,52.72,51.67,52.34,1938127,10.9254583481364,11.0153024309381,10.7959157171201,10.9359053345087,9276009.99433463,0.0,1.0
2019-01-02,51.41,52.17,50.825,51.31,2941354,10.7415913879842,10.900385580843,10.6193616474285,10.7206974152396,14077523.867567,0.0,1.0
2019-01-03,49.95,51.41,49.69,50.95,3463920,10.4365393859135,10.7415913879842,10.3822150567776,10.6454791133592,16578560.9196794,0.0,1.0
2019-01-04,52.0,52.37,50.69,50.91,2248343,10.8648658271772,10.9421735263321,10.5911547842233,10.6371215242614,10760725.2459164,0.0,1.0
2019-01-07,52.38,53.06,51.2,51.52,3597645,10.9442629236066,11.0863419382696,10.6977140452206,10.7645747580032,17218578.0271715,0.0,1.0
2019-01-08,53.74,53.79,52.09,52.91,2606212,11.2284209529327,11.238867939305,10.8836704026473,11.0550009791528,12473511.0544122,0.0,1.0
2019-01-09,53.89,54.68,53.26,54.1,2818383,11.2597619120496,11.4248242967317,11.1281298837588,11.3036392548132,13488976.148551,0.0,1.0
2019-01-10,54.48,54.61,53.32,53.51,1966697,11.3830363512426,11.4101985158105,11.1406662674055,11.1803648156202,9412747.99217379,0.0,1.0
2019-01-11,54.84,54.97,54.19,54.28,1641274,11.458254653123,11.485416817691,11.3224438302833,11.3412484057534,7855250.98584435,0.0,1.0
2019-01-14,54.07,54.86,54.05,54.5,2497986,11.2973710629898,11.4624334476719,11.2931922684409,11.3872151457915,11955533.9261606,0.0,1.0
2019-01-15,54.59,54.92,54.0,54.08,2246342,11.4060197212616,11.4749698313187,11.2827452820686,11.2994604602643,10751148.3213915,0.0,1.0
2019-01-16,54.12,55.19,54.02,54.74,3794723,11.3078180493621,11.531383557729,11.2869240766175,11.4373606803785,18161806.9784546,0.0,1.0
2019-01-17,57.34,57.59,54.88,55.45,6361414,11.9806039717373,12.0328389035987,11.4666122422209,11.5857078868649,30446167.7909136,0.0,1.0
2019-01-18,59.35,59.38,57.62,57.99,5083612,12.4005728239032,12.4068410157266,12.0391070954221,12.116414794577,24330518.9594486,0.0,1.0
2019-01-22,59.1,59.66,58.68,58.71,4730257,12.3483378920418,12.4653441394114,12.2605832065146,12.2668513983379,22639337.4674472,0.0,1.0
2019-01-23,58.9,59.78,58.36,58.45,2964049,12.3065499465526,12.4904169067049,12.1937224937319,12.2125270692021,14186143.7086927,0.0,1.0
2019-01-24,58.81,59.22,58.36,58.95,3242341,12.2877453710825,12.3734106593353,12.1937224937319,12.3169969329249,15518068.4862451,0.0,1.0
2019-01-25,59.53,59.77,59.1,59.28,2564603,12.4381819748434,12.4883275094304,12.3483378920418,12.385947042982,12274367.4999113,0.0,1.0
2019-01-28,59.39,59.7,58.39,58.8,3804777,12.408930413001,12.4737017285092,12.1999906855553,12.2856559738081,18209926.1184713,0.0,1.0
2019-01-29,59.97,60.29,59.4,59.6,2381218,12.5301154549195,12.5969761677022,12.4110198102755,12.4528077557646,11396674.1945649,0.0,1.0
2019-01-30,60.19,60.53,59.32,59.87,2264935,12.6659262777593,12.737473294447,12.4828500879993,12.5985879091119,10763242.6291145,0.43,1.0
2019-01-31,60.46,60.86,59.8,60.14,8777418,12.7227430263054,12.8069159871146,12.5838576409703,12.6554046576581,41711342.5291045,0.0,1.0
2019-02-01,60.55,61.2,60.05,60.73,2864862,12.7416819424875,12.8784630038024,12.636465741476,12.7795597748516,13614167.6493719,0.0,1.0
2019-02-04,61.42,61.42,60.37,60.73,1884752,12.9247581322474,12.9247581322474,12.7038041101234,12.7795597748516,8956567.43867214,0.0,1.0
2019-02-05,61.62,61.65,60.03,60.03,1873825,12.966844612652,12.9731575847127,12.6322570934356,12.6322570934356,8904641.02479785,0.0,1.0
2019-02-06,61.52,62.12,61.21,61.35,2126012,12.9458013724497,13.0720608136635,12.8805673278226,12.9100278641058,10103063.879718,0.0,1.0
2019-02-07,60.75,61.53,60.28,61.17,3000934,12.7837684228921,12.94790569647,12.6848651939413,12.8721500317417,14260798.1050048,0.0,1.0
2019-02-08,60.68,60.91,59.81,60.38,2670328,12.7690381547505,12.8174376072158,12.5859619649906,12.7059084341436,12689718.761606,0.0,1.0
2019-02-11,61.87,61.9,60.95,60.95,2410427,13.0194527131578,13.0257656852184,12.8258549032967,12.8258549032967,11454638.05397,0.0,1.0
2019-02-12,62.86,63.07,61.54,61.54,3214998,13.2277807911604,13.2719715955853,12.9500100204902,12.9500100204902,15278055.8939298,0.0,1.0
2019-02-13,63.01,63.29,62.61,63.0,2054734,13.2593456514639,13.3182667240303,13.1751726906547,13.2572413274436,9764342.2792667,0.0,1.0
2019-02-14,62.37,62.93,62.02,62.62,2046480,13.1246689141692,13.242511059302,13.0510175734612,13.1772770146749,9725118.28181836,0.0,1.0
2019-02-15,62.97,63.14,62.47,62.95,1788808,13.250928355383,13.2867018637269,13.1457121543715,13.2467197073425,8500630.04938376,0.0,1.0
2019-02-19,62.46,62.8834,62.32,62.68,2679075,13.1436078303513,13.2327049093678,13.1141472940681,13.1899029587963,12731285.5541527,0.0,1.0
2019-02-20,62.1,62.57,61.71,62.43,2388119,13.067852165623,13.1667553945738,12.9857835288341,13.1372948582906,11348627.7637982,0.0,1.0
2019-02-21,62.45,62.835,62.0,62.12,1893082,13.141503506331,13.2225199811099,13.0468089254207,13.0720608136635,8996152.59723101,0.0,1.0
2019-02-22,62.66,63.0,62.46,62.81,1289377,13.1856943107559,13.2572413274436,13.1436078303513,13.2172591710593,6127274.06808572,0.0,1.0
2019-02-25,62.9,63.02,62.67,62.99,1133400,13.2361980872414,13.2614499754841,13.1877986347761,13.2551370034234,5386052.66634068,0.0,1.0
2019-02-26,62.81,63.35,62.73,62.92,1458236,13.2172591710593,13.3308926681517,13.2004245788975,13.2404067352818,6929712.2780607,0.0,1.0
2019-02-27,63.52,63.72,62.18,62.52,2064753,13.3666661764956,13.4087526569001,13.0846867577849,13.1562337744726,9811953.76829445,0.0,1.0
2019-02-28,62.94,63.5,62.85,63.5,1899327,13.2446153833223,13.3624575284551,13.2256764671402,13.3624575284551,9025829.58585042,0.0,1.0
2019-03-01,62.23,63.63,61.79,63.37,2788714,13.095208377886,13.3898137407181,13.0026181209959,13.3351013161921,13252303.2251294,0.0,1.0
2019-03-04,62.65,62.69,61.75,62.23,2198668,13.1835899867356,13.1920072828165,12.994200824915,13.095208377886,10448333.901357,0.0,1.0
2019-03-05,61.97,62.69,61.94,62.69,1534855,13.04049595336,13.1920072828165,13.0341829812994,13.1920072828165,7293814.95076441,0.0,1.0
2019-03-06,62.03,62.35,61.83,61.89,1348879,13.0531218974814,13.1204602661288,13.0110354170768,13.0236613611982,6410034.70488882,0.0,1.0
2019-03-07,61.52,62.01,61.0,61.94,2159209,12.9458013724497,13.048913249441,12.8363765233978,13.0341829812994,10260820.0032088,0.0,1.0
2019-03-08,61.43,61.6,60.58,61.09,1885731,12.9268624562677,12.9626359646116,12.7479949145482,12.8553154395799,8961219.76402973,0.0,1.0
2019-03-11,61.72,61.8,61.4,61.43,1680509,12.9878878528543,13.0047224450162,12.920549484207,12.9268624562677,7985980.21903967,0.0,1.0
2019-03-12,62.17,62.37,61.56,61.91,1361038,13.0825824337646,13.1246689141692,12.9542186685307,13.0278700092387,6467815.73044912,0.0,1.0
2019-03-13,62.68,62.81,62.17,62.2,1663721,13.1899029587963,13.2172591710593,13.0825824337646,13.0888954058253,7906201.63057793,0.0,1.0
2019-03-14,62.19,62.64,61.89,62.56,1406293,13.0867910818051,13.1814856627154,13.0236613611982,13.1646510705536,6682872.91539285,0.0,1.0
2019-03-15,62.28,62.6828,62.03,62.16,2739576,13.1057299979872,13.190492169522,13.0531218974814,13.0804781097444,13018793.5587109,0.0,1.0
2019-03-18,63.16,63.19,62.35,62.35,1308148,13.2909105117673,13.297223483828,13.1204602661288,13.1204602661288,6216476.11025963,0.0,1.0
2019-03-19,62.63,63.63,62.29,63.46,1517028,13.1793813386952,13.3898137407181,13.1078343220074,13.3540402323742,7209098.9097525,0.0,1.0
2019-03-20,62.63,63.22,62.07,62.45,1882851,13.1793813386952,13.3035364558887,13.0615391935623,13.141503506331,8947533.65878969,0.0,1.0
2019-03-21,63.88,63.97,62.27,62.55,1231149,13.4424218412238,13.4613607574059,13.1036256739669,13.1625467465333,5850567.63200344,0.0,1.0
2019-03-22,61.7,63.79,61.66,63.47,1700439,12.9836792048139,13.4234829250418,12.9752619087329,13.3561445563944,8080689.96814866,0.0,1.0
2019-03-25,61.9,62.24,61.56,61.77,1115850,13.0257656852184,13.0973127019062,12.9542186685307,12.9984094729555,5302652.96253423,0.0,1.0
2019-03-26,62.32,62.37,61.71,62.23,929000,13.1141472940681,13.1246689141692,12.9857835288341,13.095208377886,4414719.36388786,0.0,1.0
2019-03-27,62.72,62.85,61.96,62.43,1117540,13.1983202548772,13.2256764671402,13.0383916293398,13.1372948582906,5310684.045123,0.0,1.0
2019-03-28,63.51,63.65,62.71,62.82,1228020,13.3645618524753,13.3940223887585,13.196215930857,13.2193634950795,5835698.24891453,0.0,1.0
2019-03-29,64.31,64.54,63.83,63.99,1864462,13.5329077740937,13.5813072265589,13.4319002211227,13.4655694054463,8860146.92640806,0.0,1.0
2019-04-01,65.79,65.86,64.53,64.95,2131962,13.8443477290876,13.8590779972292,13.5792029025387,13.6675845113883,10131338.9929743,0.0,1.0
2019-04-02,66.01,66.11,65.57,65.78,1537994,13.8906428575326,13.9116860977349,13.7980526006425,13.8422434050674,7308731.85505207,0.0,1.0
2019-04-03,65.82,66.59,65.67,66.17,2027279,13.8506607011483,14.0126936507059,13.8190958408448,13.9243120418563,9633872.82809819,0.0,1.0
2019-04-04,66.32,66.55,65.83,66.01,1076686,13.9558769021597,14.004276354625,13.8527650251685,13.8906428575326,5116540.93974917,0.0,1.0
2019-04-05,66.67,66.84,66.25,66.6,1286581,14.0295282428677,14.0653017512116,13.9411466340181,14.0147979747261,6113987.14091522,0.0,1.0
2019-04-08,66.59,67.09,66.42,66.66,1719766,14.0126936507059,14.1179098517174,13.976920142362,14.0274239188475,8172534.18897308,0.0,1.0
2019-04-09,64.97,66.18,64.87,66.18,2340279,13.6717931594288,13.9264163658765,13.6507499192265,13.9264163658765,11121286.3489775,0.0,1.0
2019-04-10,65.19,65.33,64.1,64.58,2721431,13.7180882878738,13.747548824157,13.4887169696689,13.5897245226399,12932566.3435789,0.0,1.0
2019-04-11,68.48,69.2,67.0,67.57,5969491,14.4104108905292,14.5619222199857,14.0989709355353,14.2189174046884,28367736.8248164,0.0,1.0
2019-04-12,69.71,69.8,68.22,68.77,3129728,14.6692427450174,14.6881816611995,14.3556984660033,14.4714362871159,14872842.6321874,0.0,1.0
2019-04-15,68.77,69.88,68.68,69.36,1973837,14.4714362871159,14.7050162533613,14.4524973709338,14.5955914043094,9379910.0377377,0.0,1.0
2019-04-16,69.52,69.63,68.77,69.04,2780993,14.6292605886331,14.6524081528556,14.4714362871159,14.5282530356621,13215612.1075744,0.0,1.0
2019-04-17,70.13,70.36,69.64,69.85,1693743,14.757624353867,14.8060238063323,14.6545124768758,14.6987032813006,8048869.77346561,0.0,1.0
2019-04-18,71.08,71.11,69.96,70.59,2467472,14.9575351357888,14.9638481078495,14.7218508455231,14.8544232587976,11725722.7322402,0.0,1.0
2019-04-22,70.1,71.44,69.77,71.14,2434794,14.7513113818063,15.0332908005171,14.6818686891388,14.9701610799102,11570432.9589645,0.0,1.0
2019-04-23,71.1,71.37,69.52,69.56,2159856,15.0522297166991,15.1093900827119,14.7177357229947,14.726203925367,10202193.5945897,0.43,1.0
2019-04-24,71.35,71.88,71.12,71.18,1756686,15.1051559815258,15.2173596629583,15.0564638178852,15.0691661214436,8297798.86108394,0.0,1.0
2019-04-25,70.96,71.32,69.91,70.74,1807200,15.0225910083962,15.0988048297466,14.8003006961243,14.9760158953487,8536404.40110009,0.0,1.0
2019-04-26,71.28,71.34,70.81,71.03,1580125,15.0903366273743,15.1030389309327,14.9908352495002,15.0374103625477,7463803.67656501,0.0,1.0
2019-04-29,70.43,71.7,70.29,71.42,2678528,14.9103873269637,15.1792527522831,14.8807486186608,15.1199753356772,12652168.1096004,0.0,1.0
2019-04-30,70.55,70.91,70.13,70.5,2242761,14.9357919340805,15.0120057554309,14.8468758091717,14.9252066811152,10593799.7294243,0.0,1.0
2019-05-01,69.27,70.82,68.96,70.59,2281434,14.664809458168,14.9929523000933,14.599180889783,14.9442601364528,10776473.682171,0.0,1.0
2019-05-02,69.85,69.88,68.78,69.16,2641138,14.7875983925659,14.7939495443451,14.5610739791078,14.6415219016443,12475554.4749406,0.0,1.0
2019-05-03,70.87,70.99,69.91,70.24,2696122,15.0035375530586,15.0289421601754,14.8003006961243,14.8701633656954,12735274.2954309,0.0,1.0
2019-05-06,67.96,68.18,66.91,66.93,3939013,14.3874758304764,14.4340509435239,14.1651855182045,14.1694196193906,18606135.4079186,0.0,1.0
2019-05-07,66.5,67.04,65.71,66.7,4224342,14.0783864438888,14.1927071759143,13.9111394470366,14.1207274557501,19953901.9702036,0.0,1.0
2019-05-08,66.18,66.9,66.04,66.5,2548096,14.0106408249107,14.1630684676114,13.9810021166077,14.0783864438888,12036065.6866011,0.0,1.0
2019-05-09,66.01,66.37,64.91,65.23,2222127,13.9746509648285,14.0508647861789,13.7417753995913,13.8095210185694,10496333.9434503,0.0,1.0
2019-05-10,65.64,66.05,64.43,65.59,2382785,13.8963200928851,13.9831191672008,13.6401569711241,13.8857348399198,11255210.4697185,0.0,1.0
2019-05-13,63.78,64.29,63.15,64.11,2769654,13.5025486825748,13.6105182628212,13.3691744952117,13.572411352146,13082606.5710074,0.0,1.0
2019-05-14,64.16,64.77,63.75,63.85,1707580,13.5829966051113,13.7121366912884,13.4961975307956,13.5173680367263,8065844.08323956,0.0,1.0
2019-05-15,64.32,64.65,63.49,63.65,2222333,13.6168694146004,13.6867320841716,13.4411542153759,13.475027024865,10497306.9953021,0.0,1.0
2019-05-16,64.61,65.59,64.45,64.75,1811599,13.6782638817993,13.8857348399198,13.6443910723102,13.7079025901022,8557183.30933407,0.0,1.0
2019-05-17,64.17,64.86,63.72,64.23,2086472,13.5851136557044,13.7311901466259,13.4898463790164,13.5978159592628,9855560.40480971,0.0,1.0
2019-05-20,64.1,64.51,63.12,63.2,1855484,13.5702943015529,13.6570933758686,13.3628233434325,13.379759748177,8764476.41864257,0.0,1.0
2019-05-21,65.01,65.56,64.56,64.66,1511476,13.7629459055219,13.8793836881406,13.667678628834,13.6888491347646,7139536.50871913,0.0,1.0
2019-05-22,64.28,65.22,64.26,64.84,1493971,13.6084012122281,13.8074039679763,13.604167111042,13.7269560454398,7056850.71907699,0.0,1.0
2019-05-23,31.34,32.72,31.02,31.92,4841149,13.2696731173376,13.8539790810238,13.1341818793813,13.5152509861332,11433711.1636734,0.0,2.0
2019-05-24,30.86,31.65,30.72,31.5,5881443,13.0664362604032,13.4009302541077,13.0071588437974,13.3374187363157,13890652.9188854,0.0,1.0
2019-05-28,30.38,31.13,30.31,30.91,6998340,12.8631994034689,13.1807569924288,12.833560695166,13.0876067663339,16528513.8270238,0.0,1.0
2019-05-29,30.5,30.76,30.11,30.3,4156461,12.9140086177025,13.0240952485419,12.7488786714433,12.8293265939798,9816631.24540749,0.0,1.0
2019-05-30,30.72,31.02,30.5,30.63,4135836,13.0071588437974,13.1341818793813,12.9140086177025,12.9690519331222,9767919.60840753,0.0,1.0
2019-05-31,30.59,30.9,29.98,30.34,7071722,12.9521155283777,13.0833726651478,12.6938353560236,12.8462629987244,16701825.6983611,0.0,1.0
2019-06-03,30.86,31.11,30.01,30.01,5783200,13.0664362604032,13.1722887900565,12.706537659582,12.706537659582,13658624.9259745,0.0,1.0
2019-06-04,31.78,31.8,31.11,31.22,4160251,13.4559735695274,13.4644417718996,13.1722887900565,13.218863903104,9825582.37773379,0.0,1.0
2019-06-05,32.18,32.23,31.25,31.87,3725473,13.6253376169726,13.6465081229033,13.2315662066624,13.4940804802026,8798733.98444547,0.0,1.0
2019-06-06,31.96,32.59,31.44,32.23,5133674,13.5321873908777,13.7989357656041,13.3120141291989,13.6465081229033,12124589.7873543,0.0,1.0
2019-06-07,32.26,32.56,31.89,32.04,4010758,13.6592104264617,13.7862334620457,13.5025486825748,13.5660602003668,9472513.34742901,0.0,1.0
2019-06-10,32.64,32.77,32.33,32.43,2194458,13.8201062715347,13.8751495869544,13.6888491347646,13.7311901466259,5182818.9821905,0.0,1.0
2019-06-11,32.35,33.03,32.26,32.91,2316151,13.6973173371369,13.9852362177939,13.6592104264617,13.9344270035603,5470230.63026018,0.0,1.0
2019-06-12,32.27,32.63,32.09,32.43,2955057,13.6634445276478,13.8158721703486,13.5872307062975,13.7311901466259,6979183.70415607,0.0,1.0
2019-06-13,32.73,32.9,32.26,32.41,2958658,13.8582131822099,13.9301929023741,13.6592104264617,13.7227219442537,6987688.46075421,0.0,1.0
2019-06-14,31.65,32.68,31.13,32.67,3531864,13.4009302541077,13.8370426762792,13.1807569924288,13.8328085750931,8341472.82915197,0.0,1.0
2019-06-17,31.34,31.79,31.3,31.76,2589387,13.2696731173376,13.4602076707135,13.252736712593,13.4475053671551,6115552.9501304,0.0,1.0
2019-06-18,32.11,32.24,31.48,31.6,4010626,13.5956989086697,13.6507422240894,13.3289505339434,13.379759748177,9472201.59295223,0.0,1.0
2019-06-19,32.4,32.525,31.84,32.14,3078677,13.7184878430675,13.7714141078942,13.4813781766442,13.6084012122281,7271146.49523178,0.0,1.0
2019-06-20,33.24,33.24,32.555,32.94,6642381,14.0741523427026,14.0741523427026,13.7841164114526,13.9471293071187,15687818.28303,0.0,1.0
2019-06-21,32.6,33.12,32.48,33.01,6595794,13.8031698667902,14.023343128469,13.7523606525566,13.9767680154216,15577790.2087067,0.0,1.0
2019-06-24,32.61,32.83,32.41,32.61,3102460,13.8074039679763,13.9005541940712,13.7227219442537,13.8074039679763,7327316.62191153,0.0,1.0
2019-06-25,32.14,32.75,32.01,32.59,4032455,13.6084012122281,13.8666813845822,13.5533578968084,13.7989357656041,9523756.80866482,0.0,1.0
2019-06-26,31.95,32.33,31.92,32.3,3066693,13.5279532896916,13.6888491347646,13.5152509861332,13.6761468312062,7242842.96758048,0.0,1.0
2019-06-27,32.21,32.3,31.84,32.02,3425290,13.638039920531,13.6761468312062,13.4813781766442,13.5575919979945,8089768.87755761,0.0,1.0
2019-06-28,32.59,32.67,32.11,32.34,5227081,13.7989357656041,13.8328085750931,13.5956989086697,13.6930832359508,12345196.2298878,0.0,1.0
2019-07-01,32.66,33.09,32.37,32.92,4263892,13.828574473907,14.0106408249107,13.7057855395092,13.9386611047464,10070359.2393248,0.0,1.0
2019-07-02,32.12,32.61,31.79,32.54,3206078,13.5999330098559,13.8074039679763,13.4602076707135,13.7777652596734,7572039.16264666,0.0,1.0
2019-07-03,32.26,32.3,31.92,32.26,1678314,13.6592104264617,13.6761468312062,13.5152509861332,13.6592104264617,3963802.29527111,0.0,1.0
2019-07-05,32.09,32.18,31.68,32.09,1983847,13.5872307062975,13.6253376169726,13.413632557666,13.5872307062975,4685402.90557469,0.0,1.0
2019-07-08,31.83,32.13,31.71,32.05,3462543,13.477144075458,13.604167111042,13.4263348612244,13.5702943015529,8177752.13152899,0.0,1.0
2019-07-09,31.57,31.72,31.2,31.61,6439775,13.3670574446186,13.4305689624106,13.2103957007317,13.3839938493631,15209308.2260111,0.0,1.0
2019-07-10,31.25,31.8,30.91,31.7,8293688,13.2315662066624,13.4644417718996,13.0876067663339,13.4221007600383,19587836.0847031,0.0,1.0
2019-07-11,30.36,30.45,29.44,29.87,17244217,12.8547312010966,12.8928381117718,12.4651938919725,12.6472602429762,40726983.7019493,0.0,1.0
2019-07-12,30.95,31.21,30.1,30.36,8463657,13.1045431710784,13.2146298019178,12.7446445702572,12.8547312010966,19989264.8473334,0.0,1.0
2019-07-15,30.68,31.09,30.66,30.98,3408308,12.9902224390529,13.1638205876843,12.9817542366806,13.1172454746368,8049661.191762,0.0,1.0
2019-07-16,31.28,31.39,30.54,30.54,4699716,13.2442685102208,13.2908436232682,12.930945022447,12.930945022447,11099678.0506641,0.0,1.0
2019-07-17,30.59,31.3,30.59,31.21,3618635,12.9521155283777,13.252736712593,12.9521155283777,13.2146298019178,8546406.5238974,0.0,1.0
2019-07-18,30.3,30.54,30.04,30.45,5823221,12.8293265939798,12.930945022447,12.7192399631404,12.8928381117718,13753145.5768533,0.0,1.0
2019-07-19,30.37,30.91,30.34,30.53,3201239,12.8589653022828,13.0876067663339,12.8462629987244,12.9267109212609,7560610.52694035,0.0,1.0
2019-07-22,30.64,30.9,30.5,30.52,5957716,12.9732860343083,13.0833726651478,12.9140086177025,12.9224768200747,14070792.6856199,0.0,1.0
2019-07-23,31.69,31.8,30.7,30.7,4194045,13.4178666588522,13.4644417718996,12.9986906414251,12.9986906414251,9905396.24734722,0.0,1.0
2019-07-24,31.93,32.0,31.1,31.22,4233605,13.6126353134143,13.6424782345523,13.2587835342055,13.3099428275851,9930406.90047654,0.22,1.0
2019-07-25,31.44,32.08,31.39,31.95,4186030,13.4037348654477,13.6765844301387,13.3824184932062,13.6211618623108,9818814.27237587,0.0,1.0
2019-07-26,31.63,31.74,31.29,31.48,2826671,13.4847370799653,13.5316330988966,13.3397857487232,13.4207879632409,6630281.56943718,0.0,1.0
2019-07-29,31.32,31.83,31.23,31.6,2637940,13.3525755720681,13.5700025689313,13.3142061020334,13.4719472566204,6187591.32678726,0.0,1.0
2019-07-30,31.61,31.73,31.04,31.16,2526128,13.4762105310687,13.5273698244483,13.2332038875158,13.2843631808953,5925323.43539068,0.0,1.0
2019-07-31,30.8,31.62,30.52,31.6,7474719,13.1308853007566,13.480473805517,13.0115136162043,13.4719472566204,17532812.1392344,0.0,1.0
2019-08-01,29.63,30.99,29.51,30.84,7953984,12.6320821903058,13.2118875152743,12.5809228969262,13.1479383985498,18656983.256558,0.0,1.0
2019-08-02,29.62,29.66,28.8,29.38,5786990,12.6278189158575,12.6448720136507,12.2782304110971,12.5255003290984,13574049.8768754,0.0,1.0
2019-08-05,28.56,29.0,28.41,28.99,5169836,12.175911824338,12.3634959000631,12.1119627076135,12.3592326256148,12126444.2688281,0.0,1.0
2019-08-06,29.2,29.55,28.57,28.64,5753785,12.448761389029,12.5979759947194,12.1801750987863,12.2100180199243,13496163.7346561,0.0,1.0
2019-08-07,29.26,29.48,28.38,28.75,5567686,12.4743410357188,12.5681330735813,12.0991728842686,12.2569140388556,13059647.1503805,0.0,1.0
2019-08-08,29.74,29.87,29.38,29.38,6160260,12.6789782092371,12.7344007770649,12.5255003290984,12.5255003290984,14449597.5445819,0.0,1.0
2019-08-09,29.74,29.87,29.29,29.7,3080295,12.6789782092371,12.7344007770649,12.4871308590637,12.6619251114439,7225185.7987468,0.0,1.0
2019-08-12,29.39,29.65,29.24,29.51,4540017,12.5297636035467,12.6406087392024,12.4658144868222,12.5809228969262,10649131.4482765,0.0,1.0
2019-08-13,29.96,30.93,29.21,29.43,6539965,12.7727702470996,13.1863078685845,12.4530246634773,12.5468167013398,15340239.2440663,0.0,1.0
2019-08-14,29.16,29.67,29.01,29.61,3356054,12.4317082912358,12.649135288099,12.3677591745114,12.6235556414092,7872010.21351119,0.0,1.0
2019-08-15,29.28,29.48,29.06,29.29,3693912,12.4828675846154,12.5681330735813,12.3890755467528,12.4871308590637,8664494.96694973,0.0,1.0
2019-08-16,29.98,30.04,29.31,29.52,3127853,12.7812967959962,12.806876442686,12.4956574079603,12.5851861713745,7336738.55139447,0.0,1.0
2019-08-19,30.66,30.73,30.28,30.39,2599237,13.0711994584805,13.1010423796185,12.9091950294451,12.9560910483764,6096808.99393636,0.0,1.0
2019-08-20,30.48,30.84,30.41,30.64,4915493,12.9944605184111,13.1479383985498,12.964617597273,13.0626729095839,11529853.542417,0.0,1.0
2019-08-21,30.77,31.02,30.67,30.8,1798166,13.1180954774117,13.2246773386192,13.0754627329288,13.1308853007566,4217804.93329028,0.0,1.0
2019-08-22,30.73,31.01,30.54,30.99,1985571,13.1010423796185,13.2204140641709,13.0200401651009,13.2118875152743,4657384.89060416,0.0,1.0
2019-08-23,29.66,30.72,29.44,30.56,4126832,12.6448720136507,13.0967791051702,12.5510799757881,13.0285667139975,9679958.56247986,0.0,1.0
2019-08-26,29.73,30.14,29.45,30.07,2208439,12.6747149347888,12.849509187169,12.5553432502364,12.8196662660309,5180147.38854512,0.0,1.0
2019-08-27,29.7,29.98,29.44,29.97,3992113,12.6619251114439,12.7812967959962,12.5510799757881,12.7770335215479,9363959.67093817,0.0,1.0
2019-08-28,29.87,29.92,29.26,29.56,3411825,12.7344007770649,12.7557171493064,12.4743410357188,12.6022392691677,8002827.50120019,0.0,1.0
2019-08-29,30.54,30.75,30.02,30.29,2822854,13.0200401651009,13.1095689285151,12.7983498937894,12.9134583038934,6621328.35742538,0.0,1.0
2019-08-30,30.62,31.1,30.49,30.79,3064758,13.0541463606873,13.2587835342055,12.9987237928594,13.1266220263083,7188741.98029592,0.0,1.0
2019-09-03,29.72,30.52,29.52,30.31,4937808,12.6704516603405,13.0115136162043,12.5851861713745,12.92198485279,11582195.9385508,0.0,1.0
2019-09-04,29.96,30.26,29.9,30.02,2191096,12.7727702470996,12.9006684805485,12.7471906004098,12.7983498937894,5139467.38961397,0.0,1.0
2019-09-05,31.06,31.43,30.31,30.31,4148069,13.2417304364124,13.3994715909994,12.92198485279,12.92198485279,9729772.38576883,0.0,1.0
2019-09-06,31.56,31.88,31.19,31.28,4006147,13.4548941588272,13.5913189411728,13.2971530042402,13.3355224742749,9396878.03021861,0.0,1.0
2019-09-09,32.07,32.35,31.64,31.72,4683940,13.6723211556904,13.7916928402427,13.4890003544136,13.52310655,10986719.3792095,0.0,1.0
2019-09-10,32.79,32.81,31.61,31.79,4847708,13.9792769159678,13.9878034648644,13.4762105310687,13.5529494711381,11370856.0375131,0.0,1.0
2019-09-11,33.5,33.5,32.6,32.86,4533706,14.281969401797,14.281969401797,13.8982747014502,14.0091198371059,10634328.2727444,0.0,1.0
2019-09-12,33.63,33.99,33.24,33.5,3954902,14.3373919696248,14.4908698497636,14.1711242661412,14.281969401797,9276676.99549408,0.0,1.0
2019-09-13,33.64,34.09,33.58,33.77,3819602,14.3416552440731,14.5335025942465,14.3160755973834,14.397077811901,8959315.30170487,0.0,1.0
2019-09-16,33.46,33.78,33.2,33.4,3328689,14.2649163040038,14.4013410863493,14.154071168348,14.239336657314,7807822.46221375,0.0,1.0
2019-09-17,33.57,33.61,32.78,33.44,3293784,14.3118123229351,14.3288654207282,13.9750136415195,14.2563897551072,7725948.77469184,0.0,1.0
2019-09-18,32.87,33.46,32.42,33.46,5094715,14.0133831115542,14.2649163040038,13.8215357613808,14.2649163040038,11950239.3331361,0.0,1.0
2019-09-19,32.4,32.91,32.36,32.78,3379017,13.8130092124842,14.0304362093474,13.795956114691,13.9750136415195,7925872.56808978,0.0,1.0
2019-09-20,31.86,32.63,31.85,32.41,5461005,13.5827923922762,13.9110645247951,13.5785291178279,13.8172724869325,12809414.6089531,0.0,1.0
2019-09-23,32.28,32.41,31.7,31.87,3375136,13.7618499191047,13.8172724869325,13.5145800011034,13.5870556667245,7916769.2367254,0.0,1.0
2019-09-24,31.7,32.64,31.48,32.54,4989060,13.5145800011034,13.9153277992434,13.4207879632409,13.8726950547604,11702413.3925795,0.0,1.0
2019-09-25,32.1,32.26,31.7,31.74,3172245,13.6851109790353,13.7533233702081,13.5145800011034,13.5316330988966,7440865.08731975,0.0,1.0
2019-09-26,31.99,32.13,31.83,32.01,3336419,13.638214960104,13.6979008023802,13.5700025689313,13.6467415090006,7825954.06526619,0.0,1.0
2019-09-27,32.23,32.29,31.88,32.24,4709441,13.7405335468632,13.766113193553,13.5913189411728,13.7447968213115,11046534.9043634,0.0,1.0
2019-09-30,32.67,32.85,32.32,32.33,3387351,13.9281176225883,14.0048565626576,13.7789030168979,13.7831662913462,7945420.92253202,0.0,1.0
2019-10-01,31.17,33.16,30.98,33.0,6476213,13.2886264553436,14.1370180705549,13.207624240826,14.0688056793821,15190701.6039891,0.0,1.0
2019-10-02,30.96,31.12,30.55,30.87,4682344,13.1990976919294,13.2673100831021,13.0243034395492,13.1607282218947,10982975.7778548,0.0,1.0
2019-10-03,31.01,31.03,30.38,30.91,4218188,13.2204140641709,13.2289406130675,12.9518277739281,13.1777813196879,9894244.55581175,0.0,1.0
2019-10-04,31.78,31.85,31.09,31.21,3632410,13.5486861966898,13.5785291178279,13.2545202597573,13.3056795531368,8520234.96036123,0.0,1.0
2019-10-07,31.03,31.47,30.9,31.41,5088079,13.2289406130675,13.4165246887926,13.1735180452396,13.3909450421028,11934673.8327666,0.0,1.0
2019-10-08,30.61,31.07,30.14,30.57,4922794,13.049883086239,13.2459937108607,12.849509187169,13.0328299884458,11546978.8766842,0.0,1.0
2019-10-09,30.65,30.9,30.45,30.72,3573608,13.0669361840322,13.1735180452396,12.9816706950662,13.0967791051702,8382308.11395919,0.0,1.0
2019-10-10,31.02,31.15,30.64,30.64,5808177,13.2246773386192,13.280099906447,13.0626729095839,13.0626729095839,13623746.4194201,0.0,1.0
2019-10-11,36.34,36.58,34.04,34.1,28842335,15.4927393451135,15.5950579318726,14.512186222005,14.5377658686948,67653010.2619061,0.0,1.0
2019-10-14,35.42,36.24,35.32,35.35,11779113,15.1005180958701,15.4501066006305,15.0578853513871,15.070675174732,27629262.7717261,0.0,1.0
2019-10-15,35.8,36.12,35.42,35.64,5951533,15.2625225249054,15.3989473072509,15.1005180958701,15.1943101337327,13960004.386714,0.0,1.0
2019-10-16,35.61,35.88,35.41,35.71,5106304,15.1815203103878,15.2966287204918,15.0962548214218,15.2241530548707,11977422.6640253,0.0,1.0
2019-10-17,36.02,36.31,35.55,35.55,4498687,15.356314562768,15.4799495217686,15.155940663698,15.155940663698,10552187.1851257,0.0,1.0
2019-10-18,35.83,36.16,35.81,36.0,3815302,15.2753123482503,15.4160004050441,15.2667857993537,15.3477880138714,8949229.15770416,0.0,1.0
2019-10-21,36.79,36.96,35.98,36.1,6178051,15.6845866952869,15.7570623609079,15.3392614649748,15.3904207583544,14491328.3789811,0.0,1.0
2019-10-22,37.37,37.64,36.57,36.82,4902989,15.9318566132881,16.0469650233922,15.5907946574243,15.6973765186318,11500523.973909,0.0,1.0
2019-10-23,37.66,37.8,36.82,37.15,5547737,16.0554915722888,16.1151774145649,15.6973765186318,15.8380645754256,13012854.479062,0.0,1.0
2019-10-24,37.18,37.5,36.86,37.38,4267578,15.944646436633,16.0818784662114,15.8074144070547,16.0304164551195,9951211.56625068,0.22,1.0
2019-10-25,37.18,37.36,37.04,37.1,4375803,15.944646436633,16.0218394532709,15.8846074236925,15.9103384292385,10203572.4772305,0.0,1.0
2019-10-28,36.83,37.55,36.69,37.39,3994687,15.7945489042817,16.103320970833,15.7345098913412,16.0347049560438,9314879.65256902,0.0,1.0
2019-10-29,36.73,36.84,36.37,36.41,5337293,15.7516638950385,15.7988374052061,15.5972778617629,15.6144318654602,12445591.3480828,0.0,1.0
2019-10-30,36.29,36.87,36.01,36.81,4201275,15.5629698543683,15.811702907979,15.4428918284872,15.7859719024331,9796605.09380255,0.0,1.0
2019-10-31,35.94,36.29,35.47,36.12,5628971,15.412872322017,15.5629698543683,15.2113127785738,15.4900653386548,13125731.1105478,0.0,1.0
2019-11-01,37.15,37.16,36.2,36.3,3806764,15.9317809338601,15.9360694347844,15.5243733460494,15.5672583552926,8876677.57842658,0.0,1.0
2019-11-04,37.3,37.91,37.18,37.41,4179840,15.9961084477249,16.2577070041086,15.944646436633,16.0432819578925,9746622.59320794,0.0,1.0
2019-11-05,37.28,37.91,37.01,37.35,4129088,15.9875314458763,16.2577070041086,15.8717419209195,16.0175509523465,9628278.20924813,0.0,1.0
2019-11-06,37.15,37.16,36.48,36.9,7319857,15.9317809338601,15.9360694347844,15.6444513719304,15.824568410752,17068568.0828097,0.0,1.0
2019-11-07,37.14,37.57,36.79,37.4,4031130,15.9274924329357,16.1118979726816,15.7773949005844,16.0389934569681,9399858.06493991,0.0,1.0
2019-11-08,37.07,37.14,36.83,37.12,3190259,15.8974729264655,15.9274924329357,15.7945489042817,15.9189154310871,7439100.64681541,0.0,1.0
2019-11-11,36.83,36.89,36.56,36.82,1839677,15.7945489042817,15.8202799098277,15.678759379325,15.7902604033574,4289790.37771901,0.0,1.0
2019-11-12,36.9,37.01,36.57,36.82,2945497,15.824568410752,15.8717419209195,15.6830478802493,15.7902604033574,6868360.4177256,0.0,1.0
2019-11-13,36.02,36.65,35.97,36.64,3306949,15.4471803294116,15.7173558876439,15.42573782479,15.7130673867196,7711200.38996381,0.0,1.0
2019-11-14,36.2,36.31,35.73,36.02,2985192,15.5243733460494,15.5715468562169,15.3228138026062,15.4471803294116,6960921.8994659,0.0,1.0
2019-11-15,36.33,36.59,36.09,36.43,4216221,15.5801238580656,15.691624882098,15.4771998358818,15.6230088673088,9831456.43291554,0.0,1.0
2019-11-18,35.86,36.25,35.66,36.24,2957748,15.3785643146224,15.545815850671,15.2927942961359,15.5415273497467,6896927.50962132,0.0,1.0
2019-11-19,35.73,36.13,35.69,36.12,3812884,15.3228138026062,15.4943538395791,15.3056597989089,15.4900653386548,8890948.29938013,0.0,1.0
2019-11-20,35.26,35.73,35.05,35.66,3983493,15.121254259163,15.3228138026062,15.0311957397522,15.2927942961359,9288777.29140008,0.0,1.0
2019-11-21,35.14,35.38,34.92,35.32,2752305,15.0697922480711,15.1727162702549,14.975445227736,15.146985264709,6417871.9990237,0.0,1.0
2019-11-22,35.71,35.74,34.95,35.36,2568769,15.3142368007576,15.3271023035305,14.988310730509,15.1641392684062,5989899.60671511,0.0,1.0
2019-11-25,36.07,36.21,35.67,35.81,2893527,15.4686228340332,15.5286618469737,15.2970827970603,15.3571218100008,6747175.880478,0.0,1.0
2019-11-26,35.91,36.13,35.79,35.94,4339510,15.400006819244,15.4943538395791,15.3485448081521,15.412872322017,10118943.837432,0.0,1.0
2019-11-27,35.79,36.12,35.55,36.12,2089255,15.3485448081521,15.4900653386548,15.2456207859684,15.4900653386548,4871760.63819971,0.0,1.0
2019-11-29,35.52,35.91,35.43,35.66,1571970,15.2327552831954,15.400006819244,15.1941587748765,15.2927942961359,3665546.60413918,0.0,1.0
2019-12-02,34.96,36.0,34.89,35.38,3409098,14.9925992314333,15.4386033275629,14.9625797249631,15.1727162702549,7949393.1799447,0.0,1.0
2019-12-03,34.91,35.03,34.03,34.52,3241898,14.9711567268117,15.0226187379036,14.5937686454713,14.8039051907631,7559513.35258662,0.0,1.0
2019-12-04,35.06,35.36,34.99,35.05,3811765,15.0354842406766,15.1641392684062,15.0054647342063,15.0311957397522,8888338.99599007,0.0,1.0
2019-12-05,35.28,36.48,35.18,35.65,5737207,15.1298312610117,15.6444513719304,15.0869462517684,15.2885057952116,13378117.6715163,0.0,1.0
2019-12-06,35.94,36.13,35.58,35.58,3779824,15.412872322017,15.4943538395791,15.2584862887414,15.2584862887414,8813858.42442523,0.0,1.0
2019-12-09,36.11,36.27,35.91,35.96,3121506,15.4857768377305,15.5543928525196,15.400006819244,15.4214493238656,7278781.22235159,0.0,1.0
2019-12-10,35.94,36.22,35.8,36.04,2400170,15.412872322017,15.532950347898,15.3528333090765,15.4557573312602,5596757.56716522,0.0,1.0
2019-12-11,36.24,36.32,35.84,36.08,1988446,15.5415273497467,15.5758353571413,15.3699873127738,15.4729113349575,4636692.48319886,0.0,1.0
2019-12-12,37.65,37.74,35.97,36.21,6002956,16.1462059800762,16.1848024883951,15.42573782479,15.5286618469737,13997795.7471179,0.0,1.0
2019-12-13,37.03,37.94,36.94,37.49,4048541,15.8803189227682,16.2705725068816,15.8417224144493,16.0775899652871,9440457.33332583,0.0,1.0
2019-12-16,37.41,37.46,37.07,37.24,3014975,16.0432819578925,16.0647244625141,15.8974729264655,15.970377442179,7030370.40962263,0.0,1.0
2019-12-17,36.87,37.79,36.72,37.79,3797596,15.811702907979,16.2062449930167,15.7473753941142,16.2062449930167,8855299.47880209,0.0,1.0
2019-12-18,36.84,36.86,36.55,36.81,3034271,15.7988374052061,15.8074144070547,15.6744708784007,15.7859719024331,7075365.15333495,0.0,1.0
2019-12-19,36.8,36.91,36.59,36.81,2199036,15.7816834015088,15.8288569116763,15.691624882098,15.7859719024331,5127749.85666378,0.0,1.0
2019-12-20,37.12,37.24,36.72,37.24,6381118,15.9189154310871,15.970377442179,15.7473753941142,15.970377442179,14879600.3839204,0.0,1.0
2019-12-23,36.93,37.43,36.85,37.39,2679299,15.837433913525,16.0518589597411,15.8031259061304,16.0347049560438,6247635.35622401,0.0,1.0
2019-12-24,37.01,37.06,36.74,37.06,810208,15.8717419209195,15.8931844255412,15.7559523959628,15.8931844255412,1889256.90887638,0.0,1.0
2019-12-26,36.94,37.0,36.68,37.0,1834041,15.8417224144493,15.8674534199952,15.7302213904169,15.8674534199952,4276648.25626571,0.0,1.0
2019-12-27,36.98,37.08,36.66,37.0,1737979,15.8588764181466,15.9017614273898,15.7216443885682,15.8674534199952,4052649.23727246,0.0,1.0
2019-12-30,36.95,37.14,36.85,37.0,1392993,15.8460109153736,15.9274924329357,15.8031259061304,15.8674534199952,3248204.96621414,0.0,1.0
2019-12-31,36.95,37.18,36.84,36.86,2141850,15.8460109153736,15.944646436633,15.7988374052061,15.8074144070547,4994402.5611656,0.0,1.0
2020-01-02,37.23,37.33,36.65,37.08,4046912,15.9660889412547,16.0089739504979,15.7173558876439,15.9017614273898,9436658.80318964,0.0,1.0
2020-01-03,36.57,36.82,36.03,36.67,4101279,15.6830478802493,15.7902604033574,15.4514688303359,15.7259328894926,9563432.7061441,0.0,1.0
2020-01-06,36.0,36.3,35.75,36.24,4136337,15.4386033275629,15.5672583552926,15.3313908044548,15.5415273497467,9645181.55176322,0.0,1.0
2020-01-07,35.93,36.1,35.65,35.87,3108899,15.4085838210927,15.4814883368062,15.2885057952116,15.3828528155467,7249384.00355073,0.0,1.0
2020-01-08,36.2,36.63,35.93,36.11,3795986,15.5243733460494,15.7087788857953,15.4085838210927,15.4857768377305,8851545.25319174,0.0,1.0
2020-01-09,36.22,36.41,35.84,36.19,3811406,15.532950347898,15.6144318654602,15.3699873127738,15.5200848451251,8887501.87363352,0.0,1.0
2020-01-10,36.33,36.57,35.9,36.22,3542436,15.5801238580656,15.6830478802493,15.3957183183197,15.532950347898,8260313.01499414,0.0,1.0
2020-01-13,36.59,36.65,36.35,36.6,3154680,15.691624882098,15.7173558876439,15.5887008599142,15.6959133830223,7356136.9244615,0.0,1.0
2020-01-14,36.82,37.17,36.47,36.64,5495631,15.7902604033574,15.9403579357087,15.6401628710061,15.7130673867196,12814806.6118641,0.0,1.0
2020-01-15,36.79,36.98,36.45,36.67,4365765,15.7773949005844,15.8588764181466,15.6315858691575,15.7259328894926,10180165.6966861,0.0,1.0
2020-01-16,37.31,37.34,36.8,36.9,5958631,16.0003969486492,16.0132624514222,15.7816834015088,15.824568410752,13894437.9519765,0.0,1.0
2020-01-17,36.8,37.6,36.21,36.37,12851772,15.7816834015088,16.1247634754546,15.5286618469737,15.5972778617629,29967982.3481178,0.0,1.0
2020-01-21,35.83,36.64,35.45,36.43,6455271,15.3656988118494,15.7130673867196,15.2027357767252,15.6230088673088,15052511.6209903,0.0,1.0
2020-01-22,35.93,36.3,35.87,36.18,3501610,15.4085838210927,15.5672583552926,15.3828528155467,15.5157963442007,8165114.248058,0.0,1.0
2020-01-23,36.06,36.12,35.29,35.86,3133640,15.4643343331089,15.4900653386548,15.134119761936,15.3785643146224,7307075.49164084,0.0,1.0
2020-01-24,35.52,36.17,35.03,36.12,4163942,15.2327552831954,15.5115078432764,15.0226187379036,15.4900653386548,9709551.36416884,0.0,1.0
2020-01-27,35.25,35.55,34.63,34.94,6163034,15.1169657582387,15.2456207859684,14.8510787009307,14.9840222295847,14371068.3727388,0.0,1.0
2020-01-28,35.77,35.9,35.07,35.39,3723686,15.3399678063035,15.3957183183197,15.0397727416009,15.1770047711792,8682954.87329947,0.0,1.0
2020-01-29,35.9,36.54,35.83,35.99,3883847,15.3957183183197,15.6701823774764,15.3656988118494,15.4343148266386,9056421.03974383,0.0,1.0
2020-01-30,36.14,36.18,34.73,34.73,4365633,15.6058548636115,15.6231275308651,14.9969933429227,14.9969933429227,10109922.0772509,0.25,1.0
2020-01-31,34.88,35.99,34.73,35.83,4707297,15.0617658451237,15.5410823614106,14.9969933429227,15.4719916923963,10901146.7213293,0.0,1.0
2020-02-03,35.85,36.06,35.03,35.21,4708912,15.4806280260231,15.5713095291044,15.1265383473246,15.2042653499657,10904886.7343251,0.0,1.0
2020-02-04,36.93,37.24,36.26,36.5,3614854,15.9469900418698,16.080853213085,15.6576728653723,15.7613088688938,8371269.93053213,0.0,1.0
2020-02-05,37.65,37.67,37.17,37.55,4071266,16.2578980524342,16.266534386061,16.0506260453913,16.2147163843003,9428227.70850441,0.0,1.0
2020-02-06,37.9,38.24,37.55,38.0,3126403,16.3658522227691,16.5126698944246,16.2147163843003,16.4090338909031,7240116.31579742,0.0,1.0
2020-02-07,37.35,37.95,37.12,37.66,3342722,16.1283530480324,16.3874430568361,16.0290352113243,16.2622162192476,7741067.31965613,0.0,1.0
2020-02-10,36.94,37.27,36.69,37.16,4827845,15.9513082086832,16.0938077135252,15.8433540383483,16.0463078785779,11180311.4808426,0.0,1.0
2020-02-11,37.82,37.95,37.09,37.1,4432232,16.331306888262,16.3874430568361,16.0160807108841,16.0203988776975,10264151.8763254,0.0,1.0
2020-02-12,38.34,38.4,37.9,37.9,2477488,16.5558515625585,16.5817605634389,16.3658522227691,16.3658522227691,5737360.56771706,0.0,1.0
2020-02-13,38.24,38.47,37.99,38.15,2270819,16.5126698944246,16.6119877311327,16.4047157240897,16.473806393104,5258757.00993209,0.0,1.0
2020-02-14,38.32,38.57,38.01,38.23,2745884,16.5472152289318,16.6551693992666,16.4133520577165,16.5083517276112,6358911.35905607,0.0,1.0
2020-02-18,38.29,38.44,37.88,38.28,2288047,16.5342607284916,16.5990332306925,16.3572158891423,16.5299425616782,5298653.56961699,0.0,1.0
2020-02-19,38.29,38.66,38.19,38.37,1706045,16.5342607284916,16.6940329005872,16.4910790603576,16.5688060629987,3950854.78103256,0.0,1.0
2020-02-20,39.02,39.31,38.29,38.41,3301448,16.8494869058694,16.9747137434579,16.5342607284916,16.5860787302523,7645485.0927909,0.0,1.0
2020-02-21,38.86,39.18,38.45,38.84,4124085,16.7803962368551,16.9185775748838,16.6033513975059,16.7717599032283,9550545.81774497,0.0,1.0
2020-02-24,37.76,38.39,37.24,38.05,3934852,16.3053978873816,16.5774423966255,16.080853213085,16.4306247249701,9112320.50552921,0.0,1.0
2020-02-25,36.16,38.18,35.97,37.98,5998205,15.6144911972383,16.4867608935442,15.5324460277838,16.4003975572763,13890628.2670525,0.0,1.0
2020-02-26,35.96,36.83,35.89,36.67,4487946,15.5281278609704,15.9038083737358,15.4979006932766,15.8347177047215,10393174.2193881,0.0,1.0
2020-02-27,35.02,36.45,34.76,35.37,8835246,15.1222201805112,15.7397180348268,15.0099478433629,15.2733560189801,20460640.7806939,0.0,1.0
2020-02-28,34.22,34.84,33.49,33.81,8622870,14.7767668354396,15.0444931778701,14.4615406580617,14.5997219960904,19968820.9664588,0.0,1.0
2020-03-02,35.18,35.19,33.31,34.33,7077862,15.1913108495255,15.1956290163389,14.3838136554206,14.8242666703869,16390895.2707513,0.0,1.0
2020-03-03,34.39,36.39,34.18,34.84,6747302,14.8501756712673,15.7138090339464,14.759494168186,15.0444931778701,15625385.2423416,0.0,1.0
2020-03-04,35.53,35.59,34.34,34.98,4983813,15.3424466879944,15.3683556888748,14.8285848372003,15.1049475132576,11541501.7885356,0.0,1.0
2020-03-05,34.84,36.05,34.48,34.55,8820390,15.0444931778701,15.566991362291,14.8890391725879,14.9192663402816,20426237.2927279,0.0,1.0
2020-03-06,34.16,34.29,33.32,33.5,7757543,14.7508578345592,14.8069940031333,14.388131822234,14.4658588248751,17964898.8453504,0.0,1.0
2020-03-09,31.19,32.84,30.61,31.87,12393027,13.4683622909807,14.180859815191,13.2179086158038,13.7619976342916,28699741.1993329,0.0,1.0
2020-03-10,33.6,33.62,31.3,32.22,7310564,14.5090404930091,14.5176768266358,13.5158621259281,13.9131334727605,16929785.9853899,0.0,1.0
2020-03-11,32.93,33.67,32.32,32.47,10915878,14.2197233165115,14.5392676607028,13.9563151408944,14.0210876430954,25278963.2075757,0.0,1.0
2020-03-12,30.87,32.84,29.79,30.54,9929308,13.3301809529521,14.180859815191,12.8638189371053,13.18768144811,22994266.8476769,0.0,1.0
2020-03-13,34.09,34.15,31.21,32.8,9208765,14.7206306668654,14.7465396677458,13.4769986246075,14.1635871479374,21325635.154791,0.0,1.0
2020-03-16,31.72,33.98,30.0,30.51,9546481,13.6972251320907,14.6731308319181,12.9545004401867,13.1747269476698,22107717.030258,0.0,1.0
2020-03-17,34.51,35.13,32.03,32.38,8386559,14.901993673028,15.1697200154586,13.831088303306,13.9822241417748,19421572.5385684,0.0,1.0
2020-03-18,33.45,34.8,31.39,32.74,10304084,14.4442679908081,15.0272205106165,13.5547256272486,14.137678147057,23862172.1792575,0.0,1.0
2020-03-19,32.3,35.46,32.0,33.41,9348359,13.9476788072676,15.3122195203006,13.8181338028658,14.4269953235545,21648906.5938817,0.0,1.0
2020-03-20,28.74,32.38,28.47,32.36,9568549,12.4104114216988,13.9822241417748,12.2938209177371,13.973587808148,22158822.0499427,0.0,1.0
2020-03-23,28.18,30.0,26.72,30.0,6272293,12.1685940801487,12.9545004401867,11.5381417253929,12.9545004401867,14525360.5778787,0.0,1.0
2020-03-24,31.37,31.48,29.03,29.03,7600396,13.5460892936218,13.5935891285692,12.5356382592873,12.5356382592873,17600978.2123806,0.0,1.0
2020-03-25,30.23,31.8,29.81,30.77,7079068,13.0538182768948,13.7317704665979,12.8724552707321,13.2869992848181,16393688.122561,0.0,1.0
2020-03-26,32.31,32.55,29.46,30.32,7146990,13.951996974081,14.0556329776025,12.7213194322633,13.0926817782153,16550981.7217553,0.0,1.0
2020-03-27,31.04,31.8,30.19,31.17,6463515,13.4035897887798,13.7317704665979,13.0365456096412,13.4597259573539,14968192.011363,0.0,1.0
2020-03-30,31.8,32.23,30.8,31.08,5540675,13.7317704665979,13.9174516395739,13.2999537852583,13.4208624560334,12831081.4274521,0.0,1.0
2020-03-31,31.25,32.28,30.96,31.45,7565980,13.4942712918611,13.9390424736408,13.3690444542726,13.580634628129,17521277.7249116,0.0,1.0
2020-04-01,30.61,31.0,29.92,30.17,4805411,13.2179086158038,13.3863171215262,12.9199551056795,13.0279092760144,11128358.8792655,0.0,1.0
2020-04-02,30.65,31.31,30.17,30.73,7237540,13.2351812830574,13.5201802927415,13.0279092760144,13.2697266175645,16760677.1872456,0.0,1.0
2020-04-03,30.48,31.34,30.01,30.5,4624725,13.1617724472296,13.5331347931817,12.958818607,13.1704087808564,10709926.6884583,0.0,1.0
2020-04-06,32.18,32.31,31.13,31.44,6151899,13.8958608055069,13.951996974081,13.4424532901003,13.5763164613156,14246552.4511836,0.0,1.0
2020-04-07,32.01,33.65,31.93,32.04,6400300,13.8224519696792,14.530631327076,13.787906635172,13.8354064701193,14821798.8710982,0.0,1.0
2020-04-08,32.49,32.67,31.64,32.42,4478465,14.0297239767221,14.1074509793633,13.6626797975835,13.9994968090284,10371218.1430953,0.0,1.0
2020-04-09,33.62,33.71,32.55,32.74,6021537,14.5176768266358,14.5565403279564,14.0556329776025,14.137678147057,13944660.4548031,0.0,1.0
2020-04-13,32.27,33.42,31.87,32.61,5085370,13.9347243068274,14.4313134903679,13.7619976342916,14.0815419784829,11776687.2373353,0.0,1.0
2020-04-14,34.54,35.17,32.82,34.43,7107587,14.9149481734682,15.1869926827122,14.1722234815642,14.8674483385209,16459732.3520511,0.0,1.0
2020-04-15,34.56,34.81,33.72,34.15,4962937,14.923584507095,15.0315386774299,14.5608584947698,14.7465396677458,11493157.1994956,0.0,1.0
2020-04-16,35.43,35.52,34.17,34.78,6096964,15.2992650198604,15.338128521181,14.7551760013726,15.0185841769897,14119334.1143894,0.0,1.0
2020-04-17,35.93,36.92,35.39,36.31,5018648,15.5151733605302,15.9426718750564,15.2819923526069,15.6792636994392,11622172.5951658,0.0,1.0
2020-04-20,34.92,35.92,34.89,35.55,3786320,15.0790385123773,15.5108551937168,15.0660840119371,15.3510830216212,8768350.46819938,0.0,1.0
2020-04-21,34.14,34.82,33.96,34.49,4809711,14.7422215009324,15.0358568442433,14.6644944982913,14.8933573394013,11138316.8086041,0.0,1.0
2020-04-22,34.84,35.06,34.4,34.75,3479581,15.0444931778701,15.1394928477648,14.8544938380807,15.0056296765495,8058005.05252798,0.0,1.0
2020-04-23,34.92,35.56,34.68,34.77,3958192,15.0790385123773,15.3554011884346,14.9754025088558,15.0142660101763,9166371.21966,0.0,1.0
2020-04-24,36.03,36.14,34.84,35.15,3448527,15.5583550286642,15.6058548636115,15.0444931778701,15.1783563490854,7986090.27632324,0.0,1.0
2020-04-27,36.85,37.08,36.09,36.11,3874009,16.0203988776975,16.1203905124837,15.6899917366649,15.6986866614289,8910966.12137023,0.25,1.0
2020-04-28,36.96,37.97,36.81,37.28,4371013,16.0682209638996,16.5073146644823,16.0030090281695,16.2073397601238,10054170.9528989,0.0,1.0
2020-04-29,36.74,37.54,36.45,37.0,4362479,15.9725767914954,16.320373782056,15.8465003824172,16.0856108134276,10034541.1108206,0.0,1.0
2020-04-30,36.22,36.79,35.88,36.47,5533282,15.746508747631,15.9943141034054,15.5986950266428,15.8551953071812,12727613.2920672,0.0,1.0
2020-05-01,35.7,36.05,35.37,35.79,3423257,15.5204407037666,15.6726018871369,15.3769744451604,15.5595678652047,7874149.78946708,0.0,1.0
2020-05-04,35.85,35.88,35.17,35.53,2930167,15.5856526394967,15.5986950266428,15.2900251975202,15.4465338432725,6739947.9110547,0.0,1.0
2020-05-05,36.63,37.16,36.08,36.27,4044975,15.9247547052933,16.1551702115397,15.6856442742829,15.7682460595411,9304220.81796651,0.0,1.0
2020-05-06,37.85,38.05,37.02,37.21,5307837,16.4551451158982,16.5420943635384,16.0943057381916,16.1769075234498,12209046.4128389,0.0,1.0
2020-05-07,38.18,38.61,37.74,38.13,4392187,16.5986113745045,16.7855522569308,16.4073230296962,16.5768740625944,10102875.2271156,0.0,1.0
2020-05-08,39.05,39.11,38.43,38.43,3231128,16.9768406017391,17.0029253760312,16.7072979340547,16.7072979340547,7432216.12077071,0.0,1.0
2020-05-11,39.74,39.88,38.47,38.47,3418044,17.2768155060977,17.3376799794458,16.7246877835827,16.7246877835827,7862158.88640235,0.0,1.0
2020-05-12,38.82,39.96,38.82,39.8,3842980,16.876848966953,17.3724596785018,16.876848966953,17.3029002803897,8839593.45089371,0.0,1.0
2020-05-13,38.34,39.24,37.79,38.71,4332617,16.6681707726166,17.0594423869973,16.4290603416062,16.8290268807509,9965852.76489361,0.0,1.0
2020-05-14,38.68,38.74,37.72,38.1,4612400,16.8159844936049,16.8420692678969,16.3986281049321,16.5638316754484,10609407.4996232,0.0,1.0
2020-05-15,38.92,39.12,38.05,38.3,5147271,16.920323590773,17.0072728384132,16.5420943635384,16.6507809230886,11839713.7173692,0.0,1.0
2020-05-18,39.07,40.46,38.94,40.0,6948559,16.9855355265031,17.5898327976022,16.9290185155371,17.3898495280298,15983022.7140263,0.0,1.0
2020-05-19,38.56,39.34,38.55,39.0,4261134,16.7638149450208,17.1029170108174,16.7594674826388,16.9551032898291,9801428.11041966,0.0,1.0
2020-05-20,39.09,39.58,38.83,39.05,3205113,16.9942304512672,17.2072561079855,16.881196429335,16.9768406017391,7372376.61506807,0.0,1.0
2020-05-21,38.71,39.17,38.52,39.17,3002779,16.8290268807509,17.0290101503232,16.7464250954927,17.0290101503232,6906969.48276629,0.0,1.0
2020-05-22,38.68,38.92,38.5,38.62,1966975,16.8159844936049,16.920323590773,16.7377301707287,16.7898997193128,4524420.97748925,0.0,1.0
2020-05-26,39.72,40.21,38.88,39.07,6224029,17.2681205813336,17.481146238052,16.902933741245,16.9855355265031,14316464.3028516,0.0,1.0
2020-05-27,40.54,40.56,39.33,39.93,5329697,17.6246124966582,17.6333074214223,17.0985695484353,17.3594172913558,12259328.6190529,0.0,1.0
2020-05-28,40.38,40.92,40.15,40.68,3704071,17.5550530985461,17.7898160671745,17.45506146376,17.6854769700064,8520076.02257764,0.0,1.0
2020-05-29,41.26,41.45,40.34,40.39,5958662,17.9376297881628,18.0202315734209,17.5376632490181,17.5594005609281,13706069.1419912,0.0,1.0
2020-06-01,40.66,41.38,40.53,41.38,2783019,17.6767820452423,17.9897993367469,17.6202650342762,17.9897993367469,6401479.19742306,0.0,1.0
2020-06-02,41.19,41.22,40.65,40.97,3863584,17.9071975514887,17.9202399386348,17.6724345828603,17.8115533790846,8886986.6154333,0.0,1.0
2020-06-03,42.06,42.27,41.07,41.48,3760945,18.2854267787234,18.3767234887455,17.8550280029046,18.0332739605669,8650897.16604601,0.0,1.0
2020-06-04,41.7,42.71,41.33,41.92,4377473,18.1289181329711,18.5680118335539,17.9680620248368,18.2245623053753,10069030.1959063,0.0,1.0
2020-06-05,42.66,42.89,41.78,42.06,6166455,18.5462745216438,18.64626615643,18.1636978320272,18.2854267787234,14184033.024692,0.0,1.0
2020-06-08,42.88,43.19,42.15,42.38,4388132,18.641918694048,18.7766900278902,18.3245539401614,18.4245455749476,10093547.9468686,0.0,1.0
2020-06-09,42.86,43.12,42.22,42.31,3280384,18.633223769284,18.7462577912162,18.3549861768355,18.3941133382736,7545514.39841387,0.0,1.0
2020-06-10,42.49,43.2,42.34,43.0,3439505,18.4723676611497,18.7810374902722,18.4071557254196,18.6940882426321,7911523.31584246,0.0,1.0
2020-06-11,40.64,42.09,40.59,42.03,3806295,17.6680871204783,18.2984691658694,17.6463498085683,18.2723843915774,8755210.89211226,0.0,1.0
2020-06-12,40.06,41.48,39.35,41.48,4193494,17.4159343023219,18.0332739605669,17.1072644731994,18.0332739605669,9645843.09540048,0.0,1.0
2020-06-15,40.71,40.73,39.15,39.64,4988330,17.6985193571524,17.7072142819164,17.0203152255592,17.2333408822776,11474118.8345754,0.0,1.0
2020-06-16,41.81,42.09,40.91,41.8,4674116,18.1767402191732,18.2984691658694,17.7854686047925,18.1723927567912,10751366.17477,0.0,1.0
2020-06-17,42.06,42.37,41.7,42.04,3116558,18.2854267787234,18.4201981125656,18.1289181329711,18.2767318539594,7168683.07566795,0.0,1.0
2020-06-18,41.99,42.29,41.61,41.88,3085745,18.2549945420493,18.3854184135096,18.089790971533,18.2071724558472,7097807.24675333,0.0,1.0
2020-06-19,41.59,42.65,41.29,42.41,7914527,18.081096046769,18.5419270592618,17.9506721753088,18.4375879620936,18204934.9817386,0.0,1.0
2020-06-22,41.98,42.21,41.07,41.5,2648049,18.2506470796673,18.3506387144535,17.8550280029046,18.041968885331,6091022.22703363,0.0,1.0
2020-06-23,42.23,42.93,42.21,42.93,3017681,18.3593336392175,18.663656005958,18.3506387144535,18.663656005958,6941246.95014974,0.0,1.0
2020-06-24,41.34,42.25,41.29,41.77,3490338,17.9724094872188,18.3680285639815,17.9506721753088,18.1593503696452,8028448.99692572,0.0,1.0
2020-06-25,41.67,41.84,40.9,41.33,3289623,18.1158757458251,18.1897826063192,17.7811211424105,17.9680620248368,7566765.87614543,0.0,1.0
2020-06-26,40.99,41.78,40.44,41.51,4439458,17.8202483038486,18.1636978320272,17.5811378728382,18.046316347713,10211607.622813,0.0,1.0
2020-06-29,41.92,42.21,41.25,41.27,3869957,18.2245623053753,18.3506387144535,17.9332823257808,17.9419772505448,8901645.74170053,0.0,1.0
2020-06-30,42.84,43.14,41.46,41.7,4725376,18.62452884452,18.7549527159802,18.0245790358029,18.1289181329711,10869274.0380149,0.0,1.0
2020-07-01,43.01,43.18,42.62,43.02,4475057,18.6984357050141,18.7723425655082,18.5288846721158,18.7027831673961,10293492.1726306,0.0,1.0
2020-07-02,44.04,44.26,43.54,43.68,5303220,19.1462243303609,19.241868502765,18.9288512112605,18.9897156846086,12198426.4244541,0.0,1.0
2020-07-06,44.22,44.79,43.86,44.56,4759930,19.224478653237,19.4722840090114,19.0679700074847,19.3722923742252,10948754.8867578,0.0,1.0
2020-07-07,44.06,44.65,43.95,44.18,4744734,19.1549192551249,19.4114195356633,19.1070971689228,19.207088803709,10913801.1628041,0.0,1.0
2020-07-08,43.02,44.12,42.57,44.03,4722036,18.7027831673961,19.1810040294169,18.5071473602058,19.1418768679789,10861591.3953454,0.0,1.0
2020-07-09,43.1,43.36,42.66,42.96,5020418,18.7375628664522,18.8505968883844,18.5462745216438,18.6766983931041,11547927.4088205,0.0,1.0
2020-07-10,43.03,43.21,42.38,43.02,3704310,18.7071306297781,18.7853849526542,18.4245455749476,18.7027831673961,8520625.76856506,0.0,1.0
2020-07-13,43.38,44.28,43.32,43.34,5117870,18.8592918131484,19.250563427529,18.8332070388563,18.8419019636203,11772085.7601459,0.0,1.0
2020-07-14,43.4,45.0,42.46,43.86,7453103,18.8679867379124,19.5635807190336,18.4593252740037,19.0679700074847,17143570.9963717,0.0,1.0
2020-07-15,44.02,44.27,42.64,43.62,5838840,19.1375294055968,19.246215965147,18.5375795968798,18.9636309103165,13430455.4863196,0.0,1.0
2020-07-16,43.5,44.15,43.21,44.0,3860187,18.9114613617325,19.1940464165629,18.7853849526542,19.1288344808328,8879172.86179606,0.0,1.0
2020-07-17,44.2,44.59,43.53,43.62,4992077,19.215783728473,19.3853347613713,18.9245037488785,18.9636309103165,11482737.6555582,0.0,1.0
2020-07-20,44.84,45.03,44.0,44.13,2944471,19.4940213209215,19.5766231061796,19.1288344808328,19.1853514917989,6772849.86337333,0.0,1.0
2020-07-21,45.54,45.7,45.06,45.11,5056412,19.798343687662,19.8679030857741,19.5896654933256,19.6114028052357,11630720.5346425,0.0,1.0
2020-07-22,45.84,45.99,45.41,45.65,3435645,19.9287675591222,19.9939794948523,19.7418266766959,19.8461657738641,7902644.57311664,0.0,1.0
2020-07-23,45.77,46.5382,45.695,45.95,4063445,19.8983353224482,20.232307382634,19.8657293545831,19.9765896453243,9346705.37189025,0.0,1.0
2020-07-24,45.74,46.16,45.4,45.73,3401184,19.8852929353021,20.0678863553464,19.7374792143139,19.8809454729201,7823377.64226839,0.0,1.0
2020-07-27,46.22,46.44,45.58,45.58,3618604,20.2026576891887,20.2988191926855,19.9229151335617,19.9229151335617,8278706.66588107,0.25,1.0
2020-07-28,45.37,46.01,45.34,45.91,2654340,19.8311246074965,20.1108671631236,19.8180116752015,20.0671573888068,6072646.31651179,0.0,1.0
2020-07-29,46.55,46.83,45.45,45.638,3375420,20.3468999444338,20.4692873125207,19.8660924269499,19.9482668026653,7722345.98042461,0.0,1.0
2020-07-30,46.91,47.015,45.72,45.91,3262187,20.504255131974,20.5501503950066,19.9841088176051,20.0671573888068,7463289.50674091,0.0,1.0
2020-07-31,47.04,47.07,46.145,47.06,4398299,20.5610778385858,20.5741907708808,20.1698753584511,20.5698197934491,10062506.770522,0.0,1.0
2020-08-03,47.46,47.955,47.25,47.37,3547759,20.744658890716,20.9610222735838,20.6528683646509,20.705320093831,8116626.21337942,0.0,1.0
2020-08-04,47.53,47.59,47.11,47.18,4427633,20.7752557327377,20.8014815973278,20.5916746806075,20.6222715226292,10129617.618058,0.0,1.0
2020-08-05,48.055,48.21,47.49,47.54,2156164,21.0047320479005,21.0724821980914,20.757771823011,20.7796267101694,4932910.39293961,0.0,1.0
2020-08-06,47.94,48.02,47.1111,47.195,2772561,20.9544658074363,20.9894336268897,20.592155488125,20.6288279887767,6343114.42541431,0.0,1.0
2020-08-07,48.45,48.51,47.65,47.89,2655615,21.1773856564516,21.2036115210416,20.8277074619178,20.9326109202779,6075563.28421506,0.0,1.0
2020-08-10,47.93,48.59,47.731,48.42,2665141,20.9500948300046,21.238579340495,20.8631123791143,21.1642727241565,6097357.03663982,0.0,1.0
2020-08-11,47.39,48.37,47.255,48.18,4373637,20.7140620486943,21.1424178369982,20.6550538533667,21.0593692657964,10006084.6077781,0.0,1.0
2020-08-12,48.14,48.48,47.51,47.58,2949904,21.0418853560697,21.1904985887466,20.7665137778744,20.7971106198961,6748842.89867289,0.0,1.0
2020-08-13,48.01,48.38,47.82,48.05,2262153,20.985062649458,21.1467888144299,20.9020140782562,21.0025465591847,5175393.91443299,0.0,1.0
2020-08-14,47.99,48.335,47.645,47.76,2044594,20.9763206945946,21.1271194159873,20.825521973202,20.8757882136662,4677658.56026813,0.0,1.0
2020-08-17,48.24,48.475,47.955,48.05,2256747,21.0855951303864,21.1883131000307,20.9610222735838,21.0025465591847,5163025.97137105,0.0,1.0
2020-08-18,48.07,48.55,48.05,48.33,2514210,21.011288514048,21.2210954307683,21.0025465591847,21.1249339272715,5752054.40728659,0.0,1.0
2020-08-19,48.02,48.545,47.89,48.23,2103606,20.9894336268897,21.2189099420524,20.9326109202779,21.0812241529548,4812667.26466544,0.0,1.0
2020-08-20,48.2,48.29,47.645,47.8,1854187,21.0681112206598,21.1074500175448,20.825521973202,20.8932721233929,4242042.0351854,0.0,1.0
2020-08-21,48.54,48.57,47.92,48.22,1956286,21.2167244533366,21.2298373856316,20.9457238525729,21.0768531755231,4475625.9454115,0.0,1.0
2020-08-24,47.88,48.89,47.18,48.72,2801929,20.9282399428462,21.3697086634451,20.6222715226292,21.2954020471067,6410303.05875569,0.0,1.0
2020-08-25,47.89,48.21,47.6,48.12,2635398,20.9326109202779,21.0724821980914,20.8058525747594,21.0331434012064,6029310.47162102,0.0,1.0
2020-08-26,48.09,48.305,47.5739,47.87,2609606,21.0200304689114,21.1140064836923,20.7944443236628,20.9238689654146,5970303.07475569,0.0,1.0
2020-08-27,48.35,48.71,48.035,48.36,2531797,21.1336758821348,21.291031069675,20.9959900930372,21.1380468595665,5792290.25904956,0.0,1.0
2020-08-28,48.84,48.88,48.33,48.53,2353296,21.3478537762868,21.3653376860135,21.1249339272715,21.2123534759049,5383912.49277104,0.0,1.0
2020-08-31,48.86,49.08,48.61,48.68,3111694,21.3565957311501,21.4527572346469,21.2473212953583,21.27791813738,7118988.94158692,0.0,1.0
2020-09-01,49.49,49.53,48.45,48.86,2951759,21.6319673093455,21.6494512190722,21.1773856564516,21.3565957311501,6753086.80070393,0.0,1.0
2020-09-02,49.67,49.86,49.27,49.57,4811227,21.7106449031156,21.7936934743173,21.5358058058487,21.6669351287988,11007210.8017255,0.0,1.0
2020-09-03,47.02,49.12,46.51,48.94,5376155,20.5523358837224,21.4702411443736,20.3294160347072,21.3915635506035,12299663.1395173,0.0,1.0
2020-09-04,46.27,47.55,45.51,47.55,5448869,20.224512576347,20.7839976876011,19.8923182915399,20.7839976876011,12466019.5234994,0.0,1.0
2020-09-08,43.71,45.25,43.64,44.819,7212013,19.105542353839,19.7786728783165,19.0749455118173,19.5902837510114,16499771.7621273,0.0,1.0
2020-09-09,45.23,45.645,44.29,44.32,4428930,19.7699309234531,19.9513264868675,19.3590590448759,19.372171977171,10132584.917753,0.0,1.0
2020-09-10,43.96,45.35,43.71,45.19,3629705,19.2148167896308,19.8223826526332,19.105542353839,19.7524470137264,8304103.73135106,0.0,1.0
2020-09-11,44.03,44.46,43.47,44.14,3850851,19.2454136316525,19.4333656612144,19.0006388954788,19.2934943834009,8810045.48798785,0.0,1.0
2020-09-14,44.33,44.51,44.06,44.44,2492530,19.3765429546026,19.4552205483727,19.2585265639475,19.424623706351,5702454.51724163,0.0,1.0
2020-09-15,44.68,44.97,44.42,44.45,2643329,19.5295271647112,19.6562855102297,19.4158817514877,19.4289946837827,6047455.15464437,0.0,1.0
2020-09-16,44.26,45.17,44.19,44.97,3339027,19.3459461125809,19.7437050588631,19.3153492705592,19.6562855102297,7639085.42699255,0.0,1.0
2020-09-17,44.26,44.44,43.26,43.63,5557835,19.3459461125809,19.424623706351,18.9088483694137,19.0705745343856,12715313.8786027,0.0,1.0
2020-09-18,44.04,44.915,43.41,44.35,5393254,19.2497846090841,19.6322451343555,18.9744130308888,19.385284909466,12338782.5361907,0.0,1.0
2020-09-21,43.72,43.74,43.05,43.57,3240851,19.1099133312706,19.118655286134,18.8170578433486,19.0443486697955,7414476.62602137,0.0,1.0
2020-09-22,44.79,44.9,43.69,43.83,3558574,19.5776079164596,19.6256886682079,19.0968003989756,19.157994083019,8141368.96295672,0.0,1.0
2020-09-23,44.19,44.95,44.095,44.57,2939869,19.3153492705592,19.6475435553663,19.2738249849583,19.4814464129628,6725884.64698463,0.0,1.0
2020-09-24,44.28,45.12,44.03,44.25,2639607,19.3546880674443,19.7218501717047,19.2454136316525,19.3415751351493,6038939.89676857,0.0,1.0
2020-09-25,44.88,45.17,43.86,43.98,2607022,19.6169467133446,19.7437050588631,19.171107015314,19.2235587444941,5964391.3535437,0.0,1.0
2020-09-28,45.77,45.985,45.24,45.44,2823764,20.0059637047634,20.0999397195444,19.7743019008848,19.8617214495182,6460257.56056067,0.0,1.0
2020-09-29,45.33,46.13,45.1669,45.72,3011995,19.8136406977698,20.1633188923036,19.7423500558593,19.9841088176051,6890895.79409644,0.0,1.0
2020-09-30,45.09,45.86,44.84,45.86,3735390,19.7087372394097,20.0453025016485,19.5994628036179,20.0453025016485,8545891.75623129,0.0,1.0
2020-10-01,44.76,45.38,44.65,45.37,3170283,19.5644949841645,19.8354955849282,19.5164142324161,19.8311246074965,7253029.8990521,0.0,1.0
2020-10-02,44.54,44.83,44.1,44.26,3767342,19.4683334806677,19.5950918261862,19.2760104736742,19.3459461125809,8618992.11078467,0.0,1.0
2020-10-05,45.83,45.985,44.69,44.69,3043153,20.0321895693535,20.0999397195444,19.5338981421428,19.5338981421428,6962179.62131141,0.0,1.0
2020-10-06,45.13,46.14,45.03,45.7,3647129,19.7262211491364,20.1676898697353,19.6825113748197,19.9753668627417,8343966.66881157,0.0,1.0
2020-10-07,46.21,46.34,45.355,45.44,2740700,20.198286711757,20.2551094183687,19.824568141349,19.8617214495182,6270222.26228133,0.0,1.0
2020-10-08,46.0,46.585,45.92,46.41,2939202,20.1064961856919,20.3621983654447,20.0715283662385,20.2857062603904,6724358.67250768,0.0,1.0
2020-10-09,46.63,47.085,46.17,46.22,3132347,20.3818677638872,20.5807472370283,20.1808028020303,20.2026576891887,7166239.24274462,0.0,1.0
2020-10-12,47.64,48.77,47.02,47.11,5920573,20.8233364844861,21.3172569342651,20.5523358837224,20.5916746806075,13545192.3340978,0.0,1.0
2020-10-13,45.35,46.09,44.55,45.23,6417899,19.8223826526332,20.1458349825769,19.4727044580994,19.7699309234531,14682983.6125344,0.0,1.0
2020-10-14,44.95,45.97,44.81,45.67,3516084,19.6475435553663,20.0933832533969,19.5863498713229,19.9622539304467,8044159.58435845,0.0,1.0
2020-10-15,44.62,45.165,44.3,44.64,3295135,19.5033013001211,19.7415195701473,19.3634300223076,19.5120432549845,7538668.52782954,0.0,1.0
2020-10-16,45.26,45.625,44.77,44.91,3384415,19.7830438557481,19.9425845320042,19.5688659615962,19.6300596456396,7742924.90159409,0.0,1.0
2020-10-19,44.43,45.3698,44.2,45.23,4116612,19.4202527289194,19.8310371879479,19.3197202479909,19.7699309234531,9418058.23606175,0.0,1.0
2020-10-20,45.04,45.42,44.8,44.9105,2374101,19.6868823522514,19.8529794946549,19.5819788938912,19.6302781945112,5431510.54223532,0.0,1.0
2020-10-21,43.94,45.37,43.92,45.07,3432859,19.2060748347674,19.8311246074965,19.1973328799041,19.6999952845464,7853755.94741229,0.0,1.0
2020-10-22,44.09,44.205,43.5,44.05,2587351,19.2716394962425,19.3219057367067,19.0137518277738,19.2541555865158,5919387.68947199,0.0,1.0
2020-10-23,45.0,45.1,44.035,44.34,2533107,19.6693984425247,19.7131082168414,19.2475991203683,19.3809139320343,5795287.30037606,0.0,1.0
2020-10-26,44.3,44.34,43.74,43.92,3012568,19.4727044580994,19.4902870354882,19.2265483746562,19.3056699729058,6853529.90834771,0.25,1.0
2020-10-27,43.58,44.57,43.53,44.42,2332847,19.156218065101,19.5913868554738,19.134239843365,19.5254521902658,5307178.68811565,0.0,1.0
2020-10-28,42.94,43.38,42.66,42.79,3218821,18.8748968268801,19.068305178157,18.7518187851585,18.8089621616721,7322751.21860077,0.0,1.0
2020-10-29,43.12,43.65,42.57,42.96,2291171,18.9540184251297,19.1869875755314,18.7122579860337,18.8836881155745,5212366.64986116,0.0,1.0
2020-10-30,43.23,43.495,42.63,42.88,3018333,19.0023705129489,19.1188550881498,18.7386318521169,18.8485229607969,6866645.16414331,0.0,1.0
2020-11-02,44.52,44.55,43.67,43.67,2695600,19.5694086337378,19.5825955667794,19.1957788642258,19.1957788642258,6132434.26237751,0.0,1.0
2020-11-03,46.22,46.43,45.06,45.06,3124214,20.316668172762,20.4089767040532,19.8067734284867,19.8067734284867,7107522.2498143,0.0,1.0
2020-11-04,46.6,47.75,46.39,46.71,4040682,20.4837026579556,20.9892017578837,20.3913941266644,20.5320547457748,9192467.99976704,0.0,1.0
2020-11-05,46.34,47.65,46.29,47.41,3267509,20.3694159049284,20.9452453144117,20.3474376831924,20.8397498500789,7433515.41186631,0.0,1.0
2020-11-06,46.98,47.13,46.04,46.41,2136603,20.6507371431492,20.7166718083572,20.2375465745124,20.4001854153588,4860727.64590391,0.0,1.0
2020-11-09,45.99,49.36,45.91,48.66,3904932,20.2155683527764,21.696900497783,20.1804031979987,21.389205393479,8883639.55670509,0.0,1.0
2020-11-10,46.76,47.17,45.47,45.55,3750982,20.5540329675108,20.734254385746,19.9869948467219,20.0221600014995,8533406.48996932,0.0,1.0
2020-11-11,47.24,47.36,46.42,47.12,2089477,20.7650238961764,20.8177716283429,20.404581059706,20.71227616401,4753516.97034047,0.0,1.0
2020-11-12,46.33,47.12,46.01,47.02,2589095,20.3650202605812,20.71227616401,20.2243596414708,20.668319720538,5890137.58960909,0.0,1.0
2020-11-13,47.53,47.67,46.67,46.79,2156144,20.8924975822453,20.9540366031061,20.514472168386,20.5672199005524,4905183.01684955,0.0,1.0
2020-11-16,48.61,48.61,47.36,47.75,2254601,21.367227171743,21.367227171743,20.8177716283429,20.9892017578837,5129170.65602855,0.0,1.0
2020-11-17,47.655,48.29,47.46,48.06,2356708,20.9474431365853,21.2265665526325,20.8617280718149,21.1254667326469,5361461.96973555,0.0,1.0
2020-11-18,47.61,48.15,47.43,47.71,2655750,20.9276627370229,21.1650275317717,20.8485411387733,20.9716191804949,6041776.33636631,0.0,1.0
2020-11-19,47.98,48.08,46.93,47.5,1846977,21.0903015778693,21.1342580213413,20.6287589214132,20.8793106492037,4201834.48457605,0.0,1.0
2020-11-20,47.3,48.11,47.2,47.83,5157452,20.7913977622596,21.1474449543829,20.7474413187876,21.0243669126613,11733096.6580232,0.0,1.0
2020-11-23,47.91,47.97,47.06,47.38,4708572,21.0595320674389,21.0859059335221,20.6859022979268,20.8265629170373,10711903.9396318,0.0,1.0
2020-11-24,48.94,49.14,47.63,48.13,3672633,21.5122834352006,21.6001963221446,20.9364540257173,21.1562362430773,8355164.13501196,0.0,1.0
2020-11-25,48.19,48.95,47.84,48.78,2172679,21.1826101091605,21.5166790795478,21.0287625570085,21.4419531256454,4942799.79995107,0.0,1.0
2020-11-27,48.58,48.8,48.13,48.25,1655295,21.3540402387013,21.4507444143398,21.1562362430773,21.2089839752437,3765761.89803464,0.0,1.0
2020-11-30,49.45,49.53,48.31,48.53,6174054,21.7364612969078,21.7716264516854,21.2353578413269,21.3320620169653,14045845.1874792,0.0,1.0
2020-12-01,48.52,49.6,48.42,49.51,3424854,21.5034921465062,21.982135417698,21.4591733250995,21.942248478432,7727764.16722617,0.4,1.0
2020-12-02,47.58,48.675,47.405,48.311,2338891,21.0868952252837,21.5721863196865,21.009337287822,21.4108658097663,5277421.47865217,0.0,1.0
2020-12-03,47.37,48.01,47.23,47.47,3001976,20.9938257003297,21.2774661573323,20.9317793503604,21.0381445217364,6773591.68118495,0.0,1.0
2020-12-04,48.05,48.46,47.53,47.58,3388551,21.2951936858949,21.4769008536622,21.0647358145803,21.0868952252837,7645850.88783886,0.0,1.0
2020-12-07,48.68,48.995,47.72,48.0,3332553,21.5744022607568,21.7140065481878,21.148941575253,21.2730342751916,7519498.24978879,0.0,1.0
2020-12-08,49.095,49.3484,48.16,48.37,2884833,21.7583253695944,21.8706292630389,21.3439443894422,21.4370139143962,6509272.82909917,0.0,1.0
2020-12-09,49.63,49.845,49.02,49.03,3189128,21.99543106412,22.0907165301443,21.7250862535394,21.7295181356801,7195877.27917677,0.0,1.0
2020-12-10,48.39,49.54,48.33,49.27,2537998,21.4458776786775,21.955544124854,21.4192863858335,21.835883307056,5726682.07196328,0.0,1.0
2020-12-11,49.21,49.58,47.6,48.3,2813478,21.8092920142121,21.9732716534167,21.095758989565,21.4059907394115,6348268.99881838,0.0,1.0
2020-12-14,49.22,49.86,49.19,49.35,2502177,21.8137238963527,22.0973643533553,21.8004282499307,21.8713383641814,5645856.36662396,0.0,1.0
2020-12-15,49.83,50.18,49.28,49.42,2608323,22.0840687069333,22.2391845818566,21.8403151891967,21.902361539166,5885361.8332203,0.0,1.0
2020-12-16,49.47,49.64,48.73,48.91,2859693,21.9245209498693,21.9998629462606,21.5965616714601,21.6763355499921,6452547.4938983,0.0,1.0
2020-12-17,49.57,49.74,49.3,49.65,2752570,21.968839771276,22.0441817676673,21.849178953478,22.0042948284013,6210837.54629592,0.0,1.0
2020-12-18,49.34,49.82,48.82,49.69,5756989,21.8669064820407,22.0796368247926,21.6364486107261,22.022022356964,12989941.5581848,0.0,1.0
2020-12-21,49.61,49.71,48.34,48.8,3342195,21.9865672998387,22.0308861212453,21.4237182679742,21.6275848464448,7541254.24350423,0.0,1.0
2020-12-22,49.47,49.75,49.18,49.7,2331463,21.9245209498693,22.048613649808,21.7959963677901,22.0264542391046,5260661.10514892,0.0,1.0
2020-12-23,49.09,49.7887,48.9,49.78,1935027,21.7561094285241,22.0657650336923,21.6719036678514,22.06190929623,4366151.75806477,0.0,1.0
2020-12-24,49.52,49.52,49.15,49.37,704477,21.9466803605727,21.9466803605727,21.7827007213681,21.8802021284627,1589566.18799954,0.0,1.0
2020-12-28,50.05,50.13,49.55,49.88,4151741,22.1815701140279,22.2170251711532,21.9599760069947,22.1062281176366,9367895.77932484,0.0,1.0
2020-12-29,49.72,50.47,49.29,50.15,2864664,22.035318003386,22.3677091639358,21.8447470713374,22.2258889354346,6463763.94740996,0.0,1.0
2020-12-30,49.07,49.99,48.71,49.99,1460150,21.7472456642427,22.1549788211839,21.5876979071788,22.1549788211839,3294649.8883676,0.0,1.0
2020-12-31,48.83,49.1,48.33,48.89,2379493,21.6408804928668,21.7605413106647,21.4192863858335,21.6674717857108,5369034.92574151,0.0,1.0
2021-01-04,47.65,49.36,47.19,49.03,3576070,21.1179184002683,21.875770246322,20.9140518217977,21.7295181356801,8068964.57644401,0.0,1.0
2021-01-05,48.28,48.38,47.34,47.59,2665989,21.3971269751302,21.4414457965369,20.9805300539077,21.0913271074243,6015478.10926223,0.0,1.0
2021-01-06,49.1,49.39,47.94,48.04,3709428,21.7605413106647,21.889065892744,21.2464429823476,21.2907618037543,8369870.59282105,0.0,1.0
2021-01-07,49.71,49.8,48.36,49.26,2954061,22.0308861212453,22.0707730605113,21.4325820322555,21.8314514249154,6665477.34402703,0.0,1.0
2021-01-08,50.75,50.91,49.58,49.58,3777281,22.4918018638745,22.5627119781251,21.9732716534167,21.9732716534167,8522972.58842106,0.0,1.0
2021-01-11,50.48,50.89,50.25,50.31,2259019,22.3721410460765,22.5538482138438,22.2702077568412,22.2967990496852,5097200.07956051,0.0,1.0
2021-01-12,51.62,51.89,50.31,50.4,3374194,22.8773756101123,22.9970364279103,22.2967990496852,22.3366859889512,7613456.0733011,0.0,1.0
2021-01-13,50.7,51.62,50.67,51.53,3316683,22.4696424531711,22.8773756101123,22.4563468067491,22.8374886708463,7483689.5358016,0.0,1.0
2021-01-14,50.32,51.03,49.94,50.98,2209767,22.3012309318259,22.6158945638131,22.1328194104806,22.5937351531097,4986068.9654271,0.0,1.0
2021-01-15,50.48,50.6,49.53,50.25,2645295,22.3721410460765,22.4253236317645,21.9511122427133,22.2702077568412,5968784.62928422,0.0,1.0
2021-01-19,50.42,51.15,49.9,50.8,4419041,22.3455497532325,22.669077149501,22.1150918819179,22.5139612745778,9971025.53665159,0.0,1.0
2021-01-20,48.7,50.49,47.72,50.0,6640951,21.5832660250381,22.3765729282172,21.148941575253,22.1594107033246,14984493.6964043,0.0,1.0
2021-01-21,48.165,49.12,47.84,48.8,4075285,21.3461603305126,21.7694050749461,21.202124160941,21.6275848464448,9195382.16643229,0.0,1.0
2021-01-22,47.72,48.25,47.55,48.17,3916771,21.148941575253,21.3838313287082,21.0735995788617,21.3483762715829,8837714.7128113,0.0,1.0
2021-01-25,48.13,48.245,46.9,47.61,3231881,21.3306487430202,21.3816153876379,20.7855272397185,21.1001908717057,7292344.19468368,0.0,1.0
2021-01-26,47.605,48.5619,47.36,48.43,2362420,21.0979749306353,21.5220617326756,20.989393818189,21.4636052072402,5330511.78938971,0.0,1.0
2021-01-27,47.82,47.95,46.45,47.08,4461574,21.1932603966596,21.2508748644883,20.5860925433885,20.8653011182504,10066996.049066,0.0,1.0
2021-01-28,46.65,48.5,46.64,47.7447,3445135,20.6747301862018,21.4946283822248,20.6702983040612,21.1598883241404,7773525.763217,0.0,1.0
2021-01-29,45.59,46.99,45.53,46.41,3769449,20.2049506792914,20.8254141789844,20.1783593864474,20.5683650148259,8505300.63832984,0.0,1.0
2021-02-01,46.42,46.78,46.01,46.22,2814970,20.5727968969665,20.7323446540305,20.3910897291993,20.4841592541532,6351635.5143363,0.0,1.0
2021-02-02,46.47,46.92,45.84,46.58,3582816,20.7190490076085,20.9196853763071,20.4381580914304,20.7680934532904,8035767.44564192,0.28,1.0
2021-02-03,47.0,47.23,46.1,46.35,3352878,20.9553540640757,21.0579015414106,20.5540813266785,20.6655459759555,7520047.88457154,0.0,1.0
2021-02-04,47.12,47.17,45.88,46.62,4222691,21.0088570957287,21.0311500255841,20.4559924353148,20.7859277971747,9470919.76557131,0.0,1.0
2021-02-05,47.3,47.62,46.94,47.39,2463932,21.0891116432081,21.2317863942827,20.9286025482492,21.1292389169478,5526263.29509398,0.0,1.0
2021-02-08,47.47,47.99,47.31,47.51,2350156,21.1649076047165,21.3967540752126,21.0935702291792,21.1827419486008,5271079.25078487,0.0,1.0
2021-02-09,47.31,47.435,46.61,47.41,2420586,21.0935702291792,21.1493025538177,20.7814692112036,21.13815608889,5429044.13125782,0.0,1.0
2021-02-10,47.66,47.85,47.07,47.65,2177181,21.249620738167,21.3343338716175,20.9865641658733,21.2451621521959,4883119.92663596,0.0,1.0
2021-02-11,47.07,47.95,46.75,47.83,1531645,20.9865641658733,21.3789197313283,20.8438894147987,21.3254166996754,3435270.75609806,0.0,1.0
2021-02-12,47.39,47.43,46.945,47.07,2485884,21.1292389169478,21.1470732608322,20.9308318412348,20.9865641658733,5575498.63594507,0.0,1.0
2021-02-16,46.63,47.63,46.565,47.5,2472853,20.7903863831458,21.2362449802538,20.7614055743337,21.1782833626297,5546271.8809054,0.0,1.0
2021-02-17,46.95,47.04,46.34,46.48,1867415,20.9330611342203,20.97318840796,20.6610873899844,20.7235075935796,4188357.05336346,0.0,1.0
2021-02-18,47.29,47.61,46.4,46.59,2485115,21.084653057237,21.2273278083116,20.6878389058109,20.7725520392614,5573773.87386806,0.0,1.0
2021-02-19,47.23,47.95,47.13,47.24,2146503,21.0579015414106,21.3789197313283,21.0133156816998,21.0623601273816,4814313.35836747,0.0,1.0
2021-02-22,46.32,47.15,46.27,47.04,2786693,20.6521702180423,21.0222328536419,20.6298772881869,20.97318840796,6250172.180318,0.0,1.0
2021-02-23,46.8,46.915,45.72,46.29,3204379,20.8661823446541,20.9174560833215,20.3846550597775,20.638794460129,7186984.88889708,0.0,1.0
2021-02-24,46.9,47.095,45.96,46.46,3372679,20.9107682043649,20.997710630801,20.4916611230834,20.7145904216374,7564458.82590683,0.0,1.0
2021-02-25,46.28,47.29,46.14,46.8,2590034,20.634335874158,21.084653057237,20.5719156705628,20.8661823446541,5809092.8756335,0.0,1.0
2021-02-26,46.37,46.92,46.01,46.39,4451192,20.6744631478977,20.9196853763071,20.5139540529388,20.6833803198398,9983416.33170717,0.0,1.0
2021-03-01,48.47,48.79,46.4416,46.4416,5229576,21.6107662018245,21.753440952899,20.7063866234506,20.7063866234506,11729225.4403548,0.0,1.0
2021-03-02,47.48,48.485,47.27,48.485,3750863,21.1693661906876,21.6174540807811,21.0757358852949,21.6174540807811,8412673.93817119,0.0,1.0
2021-03-03,46.45,47.65,46.44,47.21,3751543,20.7101318356663,21.2451621521959,20.7056732496952,21.0489843694684,8414199.08539146,0.0,1.0
2021-03-04,44.17,46.21,43.37,46.145,6061323,19.6935742342601,20.6031257723604,19.3368873565737,20.5741449635484,13594720.4771109,0.0,1.0
2021-03-05,45.18,45.33,43.61,44.53,4177489,20.1438914173392,20.2107702069054,19.4438934198796,19.854083329219,9369537.84696931,0.0,1.0
2021-03-08,44.66,45.54,44.59,45.07,3292102,19.912044946843,20.304400512298,19.8808348450455,20.0948469716573,7383735.6088989,0.0,1.0
2021-03-09,45.69,45.98,45.225,45.38,3573236,20.3712793018642,20.5005782950256,20.163955054209,20.2330631367608,8014280.81274502,0.0,1.0
2021-03-10,46.15,46.475,45.65,45.82,2624646,20.5763742565339,20.721278300594,20.3534449579799,20.4292409194883,5886722.86914381,0.0,1.0
2021-03-11,46.37,46.79,46.05,46.3,2353694,20.6744631478977,20.861723758683,20.5317883968231,20.6432530461001,5279014.50205724,0.0,1.0
2021-03-12,47.15,47.22,46.32,46.56,3242198,21.0222328536419,21.0534429554395,20.6521702180423,20.7591762813482,7271807.74584165,0.0,1.0
2021-03-15,48.13,48.34,47.44,47.575,4133295,21.4591742788078,21.5528045842004,21.1515318468032,21.2117227574128,9270416.73483497,0.0,1.0
2021-03-16,47.72,48.535,47.71,48.03,3649034,21.2763722539935,21.6397470106365,21.2719136680224,21.414588419097,8184285.38480361,0.0,1.0
2021-03-17,48.41,48.55,47.61,47.8,2895667,21.584014685998,21.6464348895931,21.2273278083116,21.3120409417621,6494585.99381593,0.0,1.0
2021-03-18,47.5,48.35,47.4,48.02,3073714,21.1782833626297,21.5572631701715,21.1336975029189,21.4101298331259,6893921.12193701,0.0,1.0
2021-03-19,47.63,47.95,46.93,47.52,15683357,21.2362449802538,21.3789197313283,20.9241439622782,21.1872005345719,35175629.9008881,0.0,1.0
2021-03-22,47.98,48.095,47.23,47.52,2940221,21.3922954892416,21.443569227909,21.0579015414106,21.1872005345719,6594514.53683156,0.0,1.0
2021-03-23,47.7,48.37,47.535,47.9,2921015,21.2674550820513,21.5661803421137,21.1938884135285,21.3566268014729,6551438.099314,0.0,1.0
2021-03-24,48.23,48.63,47.6988,47.6988,2651492,21.5037601385186,21.6821035773618,21.2669200517348,21.2669200517348,5946934.78425349,0.0,1.0
2021-03-25,49.22,49.41,47.96,48.41,3242388,21.9451601496555,22.029873283106,21.3833783172994,21.584014685998,7272233.88991788,0.0,1.0
2021-03-26,50.56,50.61,49.2,49.24,2722694,22.5426106697802,22.5649035996356,21.9362429777133,21.9540773215976,6106631.15539414,0.0,1.0
2021-03-29,50.68,51.1,50.37,50.61,2961867,22.5961137014331,22.7833743122185,22.4578975363297,22.5649035996356,6643063.56143357,0.0,1.0
2021-03-30,50.62,50.765,50.02,50.37,2457704,22.5693621856067,22.6340116821873,22.3018470273419,22.4578975363297,5512294.7408474,0.0,1.0
2021-03-31,50.28,50.96,50.22,50.77,3251399,22.4177702625899,22.7209541086234,22.3910187467635,22.6362409751729,7292444.33344966,0.0,1.0
2021-04-01,51.11,51.16,50.25,50.37,2940649,22.7878328981896,22.810125828045,22.4043945046767,22.4578975363297,6595474.4824349,0.0,1.0
2021-04-05,51.44,51.54,50.9,51.41,3079522,22.9349662352352,22.979552094946,22.6942025927969,22.921590477322,6906947.67348871,0.0,1.0
2021-04-06,51.27,51.67,51.08,51.23,2892655,22.8591702737269,23.0375137125701,22.7744571402763,22.8413359298425,6487830.48877568,0.0,1.0
2021-04-07,49.93,51.2,49.875,51.16,3497524,22.2617197536021,22.8279601719293,22.2371975307612,22.810125828045,7844469.12695249,0.0,1.0
2021-04-08,50.22,50.37,49.83,50.04,3519726,22.3910187467635,22.4578975363297,22.2171338938913,22.310764199284,7894265.18369334,0.0,1.0
2021-04-09,50.06,50.23,49.225,50.12,4367670,22.3196813712262,22.3954773327345,21.947389442641,22.3464328870527,9796087.88151746,0.0,1.0
2021-04-12,50.71,50.85,49.84,50.0,5731776,22.6094894593464,22.6719096629415,22.2215924798624,22.2929298553997,12855591.5197743,0.0,1.0
2021-04-13,49.98,50.01,48.57,49.11,7567317,22.2840126834575,22.2973884413708,21.6553520615353,21.8961157039736,16972459.5400525,0.0,1.0
2021-04-14,50.06,50.935,49.64,49.9916,4310203,22.3196813712262,22.7098076436957,22.1324207604408,22.289184643184,9667197.24136215,0.0,1.0
2021-04-15,50.39,50.44,49.8001,50.33,3551287,22.4668147082718,22.4891076381272,22.2038027218378,22.4400631924453,7965052.2004846,0.0,1.0
2021-04-16,50.54,50.66,49.925,50.2758,3821087,22.533693497838,22.587196529491,22.2594904606166,22.4158976564821,8570176.78875097,0.0,1.0
2021-04-19,50.8,50.875,50.0,50.61,2701162,22.6496167330861,22.6830561278692,22.2929298553997,22.5649035996356,6058337.81723791,0.0,1.0
2021-04-20,51.13,51.31,50.7401,51.31,2791614,22.7967500701317,22.8770046176112,22.6229098031193,22.8770046176112,6261209.31189274,0.0,1.0
2021-04-21,52.06,52.12,51.23,51.32,2445604,23.2113985654422,23.2381500812686,22.8413359298425,22.8814632035823,5485156.09178134,0.0,1.0
2021-04-22,51.75,52.3984,51.69,52.0,3381690,23.0731824003387,23.3622771147035,23.0464308845122,23.1846470496157,7584669.26943858,0.0,1.0
2021-04-23,52.18,52.495,51.54,51.78,2232262,23.3897420042854,23.5309410984086,23.1028613051144,23.2104415673035,4979936.55247069,0.28,1.0
2021-04-26,51.92,52.37,51.7,52.17,2212824,23.2731967202472,23.4749097118518,23.1745814799071,23.3852594933608,4936572.46406757,0.0,1.0
2021-04-27,51.91,51.98,51.475,51.67,2501209,23.2687142093226,23.3000917857944,23.0737249841048,23.1611339471335,5579928.39750383,0.0,1.0
2021-04-28,51.685,51.92,51.37,51.78,1934485,23.1678577135203,23.2731967202472,23.0266586193971,23.2104415673035,4315628.07668019,0.0,1.0
2021-04-29,52.87,53.075,51.77,51.98,2745356,23.6990352580791,23.7909267320323,23.205959056379,23.3000917857944,6124594.10855211,0.0,1.0
2021-04-30,52.28,53.36,52.19,52.75,5197003,23.4345671135308,23.9186782933819,23.3942245152099,23.6452451269845,11593955.0120012,0.0,1.0
2021-05-03,53.0,53.145,52.21,52.5,3053792,23.7573079000982,23.8223043085041,23.403189537059,23.5331823538709,6812681.66749361,0.0,1.0
2021-05-04,53.29,53.58,52.63,52.94,3252521,23.8873007169101,24.0172935337219,23.59145499589,23.7304128345509,7256024.70300463,0.0,1.0
2021-05-05,54.18,54.22,52.95,53.52,3590195,24.2862441891947,24.3041742328929,23.7348953454755,23.9903984681746,8009339.09684328,0.0,1.0
2021-05-06,52.88,53.56,52.565,53.24,4300300,23.7035177690036,24.0083285118728,23.5623186748804,23.8648881622873,9593507.01512179,0.0,1.0
2021-05-07,53.25,53.49,52.67,53.25,3061027,23.8693706732119,23.976950935401,23.6093850395882,23.8693706732119,6828822.17472668,0.0,1.0
2021-05-10,53.75,54.3203,53.08,53.22,3082968,24.0934962194392,24.3491338174661,23.7931679874946,23.8559231404382,6877770.18705578,0.0,1.0
2021-05-11,52.89,53.7,52.75,53.5,4233437,23.7080002799282,24.0710836648165,23.6452451269845,23.9814334463255,9444342.84993513,0.0,1.0
2021-05-12,52.0,53.04,51.96,52.4,3069741,23.3090568076435,23.7752379437964,23.2911267639453,23.4883572446254,6848262.17196636,0.0,1.0
2021-05-13,53.24,53.53,52.11,52.33,2152689,23.8648881622873,23.9948809790992,23.3583644278135,23.4569796681536,4802417.74361684,0.0,1.0
2021-05-14,53.9,54.06,53.18,53.62,2205044,24.1607338833074,24.2324540581002,23.8379930967401,24.0352235774201,4919216.12042234,0.0,1.0
2021-05-17,53.67,54.02,53.21,54.02,1825236,24.0576361320428,24.214524014402,23.8514406295137,24.214524014402,4071905.30201447,0.0,1.0
2021-05-18,52.4,53.98,52.36,53.78,3459599,23.4883572446254,24.1965939707038,23.4704272009272,24.1069437522129,7717993.45999308,0.0,1.0
2021-05-19,51.93,52.305,51.29,52.11,2594007,23.2776792311717,23.4457733908422,22.9907985320007,23.3583644278135,5786950.75966211,0.0,1.0
2021-05-20,52.34,52.535,51.8,51.86,2120659,23.4614621790781,23.5488711421068,23.2194065891526,23.2463016546999,4730962.25686141,0.0,1.0
2021-05-21,52.37,53.0,52.15,52.62,2562954,23.4749097118518,23.7573079000982,23.3762944715117,23.5869724849654,5717674.85487858,0.0,1.0
2021-05-24,52.85,53.08,52.385,52.575,1624029,23.69007023623,23.7931679874946,23.4816334782386,23.566801185805,3623034.11488994,0.0,1.0
2021-05-25,52.69,53.13,52.55,53.0,1961495,23.6183500614373,23.8155805421173,23.5555949084936,23.7573079000982,4375884.48308868,0.0,1.0
2021-05-26,52.91,52.93,52.42,52.7,1856514,23.7169653017773,23.7259303236264,23.4973222664745,23.6228325723618,4141683.15761034,0.0,1.0
2021-05-27,52.75,53.54,52.7,53.28,2888944,23.6452451269845,23.9993634900237,23.6228325723618,23.8828182059855,6444923.50075436,0.0,1.0
2021-05-28,53.04,53.38,52.96,53.08,1956622,23.7752379437964,23.927643315231,23.7393778564,23.7931679874946,4365013.34393916,0.0,1.0
2021-06-01,52.54,53.62,52.405,53.3446,2311669,23.5511123975691,24.0352235774201,23.4905985000877,23.9117752265581,5157085.03316966,0.0,1.0
2021-06-02,52.43,52.8,52.2,52.79,2129690,23.501804777399,23.6676576816073,23.3987070261345,23.6631751706827,4751109.4470234,0.0,1.0
2021-06-03,52.6,52.73,51.8965,52.225,2505592,23.5780074631163,23.6362801051354,23.2626628195745,23.4099133034458,5589706.39932866,0.0,1.0
2021-06-04,53.07,53.39,52.81,52.94,2658058,23.78868547657,23.9321258261555,23.6721401925318,23.7304128345509,5929841.65514047,0.0,1.0
2021-06-07,52.78,53.12,52.35,53.07,2084359,23.6586926597582,23.8110980311928,23.4659446900027,23.78868547657,4649980.85913359,0.0,1.0
2021-06-08,53.03,53.13,52.265,52.82,2765595,23.7707554328719,23.8155805421173,23.427843347144,23.6766227034564,6169745.14184723,0.0,1.0
2021-06-09,52.61,53.365,52.59,53.365,1910782,23.5824899740409,23.9209195488442,23.5735249521918,23.9209195488442,4262749.23176718,0.0,1.0
2021-06-10,52.68,53.03,52.41,52.9,1807404,23.6138675505127,23.7707554328719,23.4928397555499,23.7124827908527,4032124.02696536,0.0,1.0
2021-06-11,52.5,53.07,52.34,52.94,2147660,23.5331823538709,23.78868547657,23.4614621790781,23.7304128345509,4791198.5852374,0.0,1.0
2021-06-14,52.73,52.74,52.09,52.39,2240847,23.6362801051354,23.64076261606,23.3493994059644,23.4838747337009,4999088.76457796,0.0,1.0
2021-06-15,51.56,51.985,50.9,50.945,6555052,23.1118263269635,23.3023330412567,22.8159806059434,22.8361519051038,14623616.3399037,0.0,1.0
2021-06-16,51.01,51.77,50.74,51.29,3497427,22.8652882261134,23.205959056379,22.7442604311506,22.9907985320007,7802383.66145996,0.0,1.0
2021-06-17,50.3,51.26,49.52,51.15,3883237,22.5470299504706,22.9773509992271,22.1973940983559,22.928043379057,8663084.29664915,0.0,1.0
2021-06-18,50.71,50.99,49.38,49.61,6033464,22.730812898377,22.8563232042643,22.1346389454123,22.2377366966768,13460009.5829325,0.0,1.0
2021-06-21,51.46,51.9,50.81,51.03,3149347,23.067001217718,23.2642316983981,22.7756380076225,22.8742532479625,7025854.6002727,0.0,1.0
2021-06-22,51.55,51.865,51.26,51.55,2442977,23.1073438160389,23.2485429101621,22.9773509992271,23.1073438160389,5450019.06547942,0.0,1.0
2021-06-23,51.59,52.22,51.09,51.53,3117649,23.1252738597371,23.4076720479836,22.9011483135098,23.0983787941898,6955139.76982708,0.0,1.0
2021-06-24,51.68,51.89,51.43,51.88,2558132,23.165616458058,23.2597491874735,23.0535536849444,23.255266676549,5706917.49124654,0.0,1.0
2021-06-25,51.77,51.97,51.5,51.8,4063385,23.205959056379,23.2956092748699,23.0849312614162,23.2194065891526,9064975.11862905,0.0,1.0
2021-06-28,51.65,52.1,51.415,51.98,2113605,23.1521689252844,23.353881916889,23.0468299185575,23.3000917857944,4715225.54117072,0.0,1.0
2021-06-29,51.77,52.06,51.49,51.89,2591429,23.205959056379,23.3359518731908,23.0804487504916,23.2597491874735,5781199.51879867,0.0,1.0
2021-06-30,52.0,52.11,51.72,51.87,2749524,23.3090568076435,23.3583644278135,23.1835465017562,23.2507841656244,6133892.46848957,0.0,1.0
2021-07-01,52.06,52.41,51.885,52.26,3402702,23.3359518731908,23.4928397555499,23.2575079320112,23.4256020916817,7591062.36945536,0.0,1.0
2021-07-02,52.6,52.81,52.11,52.12,1762644,23.5780074631163,23.6721401925318,23.3583644278135,23.3628469387381,3932269.27869272,0.0,1.0
2021-07-06,52.46,52.61,51.53,52.55,3050360,23.5152523101727,23.5824899740409,23.0983787941898,23.5555949084936,6805025.24443569,0.0,1.0
2021-07-07,53.7,53.84,52.43,52.52,3149330,24.0710836648165,24.1338388177601,23.501804777399,23.54214737572,7025816.67510021,0.0,1.0
2021-07-08,53.0,53.62,52.73,53.25,3170006,23.7573079000982,24.0352235774201,23.6362801051354,23.8693706732119,7071942.60841758,0.0,1.0
2021-07-09,53.84,53.92,53.12,53.16,2856503,24.1338388177601,24.1696989051565,23.8110980311928,23.829028074891,6372551.11718169,0.0,1.0
2021-07-12,54.02,54.76,53.69,54.76,6864996,24.214524014402,24.5462298228185,24.0666011538919,24.5462298228185,15315068.0847343,0.0,1.0
2021-07-13,53.16,53.73,52.57,52.93,6322585,23.829028074891,24.0845311975901,23.5645599303427,23.7259303236264,14105007.4532483,0.0,1.0
2021-07-14,53.23,53.38,52.37,53.25,3484400,23.8604056513628,23.927643315231,23.4749097118518,23.8693706732119,7773321.82487042,0.0,1.0
2021-07-15,53.53,53.74,52.91,53.02,3614955,23.9948809790992,24.0890137085147,23.7169653017773,23.7662729219473,8064575.99512813,0.0,1.0
2021-07-16,53.59,53.92,53.245,53.6,3182465,24.0217760446465,24.1696989051565,23.8671294177496,24.026258555571,7099737.29806745,0.0,1.0
2021-07-19,53.5,53.73,53.015,53.35,5893303,23.9814334463255,24.0845311975901,23.764031666485,23.9141957824573,13147325.4593257,0.0,1.0
2021-07-20,54.15,54.34,53.35,53.71,3204181,24.2727966564211,24.3579643639875,23.9141957824573,24.075566175741,7148183.35958419,0.0,1.0
2021-07-21,54.24,54.71,53.92,54.35,2370864,24.313139254742,24.5238172681957,24.1696989051565,24.362446874912,5289142.71467099,0.0,1.0
2021-07-22,53.91,54.39,53.85,54.29,1404351,24.165216394232,24.3803769186102,24.1383213286847,24.3355518093648,3132956.11240919,0.0,1.0
2021-07-23,54.64,54.735,54.03,54.15,1878163,24.4924396917239,24.5350235455071,24.2190065253265,24.2727966564211,4189979.74932961,0.0,1.0
2021-07-26,54.35,54.49,53.96,54.36,1895469,24.4879571807993,24.5510356353589,24.312238628812,24.4924627846965,4206914.41876482,0.28,1.0
2021-07-27,54.39,54.53,53.86,54.24,4759527,24.5059795963878,24.5690580509473,24.2671825898409,24.4383955379311,10563571.7401869,0.0,1.0
2021-07-28,54.02,54.33,53.65,54.32,2512155,24.3392722521947,24.4789459730051,24.1725649080016,24.474440369108,5575623.28461827,0.0,1.0
2021-07-29,54.85,55.055,54.09,54.2,2412781,24.7132373756549,24.8056022555457,24.3708114794745,24.4203731223427,5355066.8347632,0.0,1.0
2021-07-30,54.77,55.04,54.545,54.93,3835556,24.677192544478,24.7988438497,24.575816456793,24.7492822068318,8512856.62829616,0.0,1.0
2021-08-02,54.71,55.31,54.52,55.0,2690901,24.6501589210953,24.920495154922,24.5645524470502,24.7808214341116,5972342.57926068,0.0,1.0
2021-08-03,55.93,56.11,54.915,54.92,2718861,25.1998425965429,25.2809434666909,24.7425238009861,24.7447766029347,6034398.63353994,0.0,1.0
2021-08-04,55.3,55.93,55.16,55.74,1855680,24.9159895510249,25.1998425965429,24.8529110964653,25.1142361224978,4118604.39216547,0.0,1.0
2021-08-05,55.45,55.855,55.24,55.59,1753971,24.9835736094816,25.1660505673146,24.8889559276422,25.0466520640411,3892865.50716225,0.0,1.0
2021-08-06,55.26,55.61,55.05,55.45,2121827,24.8979671354365,25.0556632718353,24.8033494535971,24.9835736094816,4709306.56234656,0.0,1.0
2021-08-09,54.96,55.23,54.86,55.21,1402315,24.7627990185231,24.8844503237451,24.717742979552,24.8754391159509,3112379.67656035,0.0,1.0
2021-08-10,54.87,55.33,54.73,54.87,2618928,24.7222485834491,24.9295063627162,24.6591701288896,24.7222485834491,5812601.50649095,0.0,1.0
2021-08-11,55.67,55.68,55.01,55.16,1832221,25.082696895218,25.0872024991151,24.7853270380087,24.8529110964653,4066538.11972851,0.0,1.0
2021-08-12,55.32,55.84,55.24,55.84,1783344,24.9250007588191,25.1592921614689,24.8889559276422,25.1592921614689,3958057.6560301,0.0,1.0
2021-08-13,55.27,55.48,55.06,55.4,1274095,24.9024727393336,24.9970904211729,24.8078550574942,24.961045589996,2827800.73236552,0.0,1.0
2021-08-16,55.62,55.8,55.01,55.32,2133442,25.0601688757325,25.1412697458805,24.7853270380087,24.9250007588191,4735085.57058882,0.0,1.0
2021-08-17,54.87,55.61,54.48,55.44,2190650,24.7222485834491,25.0556632718353,24.5465300314618,24.9790680055845,4862056.34144749,0.0,1.0
2021-08-18,54.21,54.97,54.16,54.61,1937805,24.4248787262398,24.7673046224202,24.4023507067542,24.6051028821242,4300877.4056735,0.0,1.0
2021-08-19,55.06,55.275,53.85,53.94,2848760,24.8078550574942,24.9047255412821,24.2626769859438,24.3032274210178,6322704.04823316,0.0,1.0
2021-08-20,55.47,56.06,54.92,54.92,5641304,24.9925848172758,25.2584154472054,24.7447766029347,24.7447766029347,12520639.0282487,0.0,1.0
2021-08-23,55.55,56.17,55.39,55.47,2147859,25.0286296484527,25.3079770900736,24.9565399860989,24.9925848172758,4767083.50100886,0.0,1.0
2021-08-24,55.1,55.57,54.99,55.53,1893412,24.8258774730827,25.0376408562469,24.7763158302145,25.0196184406585,4202348.99302616,0.0,1.0
2021-08-25,55.51,55.645,55.08,55.27,2258459,25.0106072328642,25.0714328854752,24.8168662652885,24.9024727393336,5012555.58982456,0.0,1.0
2021-08-26,55.57,55.71,54.79,55.47,2156157,25.0376408562469,25.1007193108065,24.6862037522722,24.9925848172758,4785500.56604496,0.0,1.0
2021-08-27,55.67,56.18,55.56,55.78,1661287,25.082696895218,25.3124826939707,25.0331352523498,25.1322585380862,3687157.23338474,0.0,1.0
2021-08-30,56.13,56.39,55.585,55.66,1342335,25.2899546744851,25.40710037581,25.0443992620926,25.0781912913209,2979256.56727315,0.0,1.0
2021-08-31,55.85,56.29,55.685,56.2,2023285,25.163797765366,25.3620443368389,25.0894553010637,25.3214939017649,4490596.70180339,0.0,1.0
2021-09-01,55.46,55.8875,55.08,55.87,2383442,24.9880792133787,25.1806937799802,24.8168662652885,25.1728089731602,5289950.14747782,0.0,1.0
2021-09-02,56.21,56.27,55.71,55.73,3477033,25.325999505662,25.3530331290447,25.1007193108065,25.1097305186007,7717129.77749627,0.0,1.0
2021-09-03,55.89,56.225,55.63,56.08,1671184,25.1818201809545,25.3327579115077,25.0646744796296,25.2674266549996,3709123.21225461,0.0,1.0
2021-09-07,54.01,55.86,53.93,55.8,4410628,24.3347666482976,25.1683033692631,24.2987218171207,25.1412697458805,9789204.95613896,0.0,1.0
2021-09-08,53.88,54.16,53.39,53.51,2523423,24.2761937976351,24.4023507067542,24.0554192066767,24.109486453442,5600632.14082782,0.0,1.0
2021-09-09,53.41,54.09,53.14,54.08,2325332,24.0644304144709,24.3708114794745,23.9427791092489,24.3663058755773,5160977.42522574,0.0,1.0
2021-09-10,53.58,53.94,53.52,53.56,2961641,24.1410256807218,24.3032274210178,24.1139920573391,24.1320144729276,6573238.72144837,0.0,1.0
2021-09-13,53.38,54.09,52.98,54.0,2265977,24.0509136027796,24.3708114794745,23.8706894468951,24.3302610444004,5029241.47738075,0.0,1.0
2021-09-14,53.04,53.815,52.78,53.68,2782909,23.8977230702778,24.2469073723039,23.7805773689529,24.1860817196929,6176550.49922227,0.0,1.0
2021-09-15,53.76,54.17,52.9079,53.07,2744863,24.2221265508698,24.4068563106513,23.8382040427969,23.9112398819691,6092108.988453,0.0,1.0
2021-09-16,53.51,53.91,53.47,53.66,2048789,24.109486453442,24.2897106093264,24.0914640378536,24.1770705118987,4547201.76647929,0.0,1.0
2021-09-17,52.96,53.1,52.76,53.03,5437321,23.8616782391009,23.9247566936604,23.7715661611587,23.8932174663807,12067907.2642985,0.0,1.0
2021-09-20,52.9,53.06,52.14,52.24,3536543,23.8346446157182,23.906734278072,23.4922187195378,23.5372747585089,7849209.74137892,0.0,1.0
2021-09-21,52.67,53.22,52.26,53.13,2732743,23.7310157260847,23.9788239404258,23.5462859663031,23.9382735053518,6065209.15376542,0.0,1.0
2021-09-22,53.23,53.485,52.87,53.13,2359972,23.9833295443229,24.0982224436992,23.8211278040269,23.9382735053518,5237859.46099948,0.0,1.0
2021-09-23,53.87,54.14,53.1,53.26,1980281,24.271688193738,24.39333949896,23.9247566936604,23.9968463560142,4395151.11674525,0.0,1.0
2021-09-24,54.1,54.27,53.55,53.66,1825270,24.3753170833716,24.4519123496225,24.1275088690304,24.1770705118987,4051110.66503268,0.0,1.0
2021-09-27,53.98,54.17,53.37,53.92,2227486,24.3212498366062,24.4068563106513,24.0464079988824,24.2942162132236,4943812.30766463,0.0,1.0
2021-09-28,52.67,53.97,52.57,53.88,2619950,23.7310157260847,24.3167442327091,23.6859596871135,24.2761937976351,5814869.79288126,0.0,1.0
2021-09-29,52.82,53.14,52.58,52.82,1631934,23.7985997845413,23.9427791092489,23.6904652910107,23.7985997845413,3622009.47368305,0.0,1.0
2021-09-30,51.61,53.25,51.58,53.11,2909397,23.2534217129909,23.9923407521171,23.2399049012995,23.9292622975576,6457285.34162841,0.0,1.0
2021-10-01,51.68,52.255,50.9812,51.8,2890503,23.2849609402707,23.5440331643545,22.9701093399405,23.339028187036,6415350.89636545,0.0,1.0
2021-10-04,51.3,51.91,51.13,51.54,2903707,23.1137479921804,23.3885898299042,23.0371527259295,23.2218824857111,6444656.62385843,0.0,1.0
2021-10-05,51.7,51.94,50.99,51.3,2560218,23.2939721480649,23.4021066415955,22.97407427137,23.1137479921804,5682297.10925433,0.0,1.0
2021-10-06,51.99,52.05,50.7,51.48,2473364,23.4246346610811,23.4516682844638,22.8434117583538,23.1948488623284,5489528.27740987,0.0,1.0
2021-10-07,52.72,53.42,52.27,52.41,3490908,23.7535437455702,24.068936018368,23.5507915702002,23.6138700247598,7747924.76151361,0.0,1.0
2021-10-08,52.72,53.015,51.42,51.5,5158080,23.7535437455702,23.886459060535,23.1678152389458,23.2038600701227,11448143.5070383,0.0,1.0
2021-10-11,52.23,53.31,52.18,52.6,3727547,23.5327691546118,24.0193743754998,23.5102411351262,23.6994764988049,8273135.15595533,0.0,1.0
2021-10-12,53.83,54.55,52.39,53.17,5976319,24.2536657781496,24.5780692587416,23.6048588169655,23.9562959209402,13264190.8531546,0.0,1.0
2021-10-13,53.65,54.41,53.49,54.21,4232549,24.1725649080016,24.514990804182,24.1004752456478,24.4248787262398,9393966.0401877,0.0,1.0
2021-10-14,55.62,55.7,53.72,54.3051,4187323,25.0601688757325,25.0962137069094,24.2041041352813,24.4677270193013,9293588.81877018,0.0,1.0
2021-10-15,55.74,56.14,55.56,55.92,2849463,25.1142361224978,25.2944602783822,25.0331352523498,25.1953369926458,6324264.32742336,0.0,1.0
2021-10-18,55.66,55.757,55.195,55.47,2382945,25.0781912913209,25.1218956491229,24.8686807101052,24.9925848172758,5288847.07669897,0.0,1.0
2021-10-19,56.26,56.565,55.85,56.05,2721992,25.3485275251476,25.4859484440095,25.163797765366,25.2539098433082,6041347.75750089,0.0,1.0
2021-10-20,56.01,56.59,55.819,56.27,2335986,25.2358874277198,25.4972124537523,25.149830393285,25.3530331290447,5184623.53403444,0.0,1.0
2021-10-21,56.1,56.14,55.62,56.0,1385744,25.2764378627938,25.2944602783822,25.0601688757325,25.2313818238227,3075601.03294584,0.0,1.0
2021-10-22,56.05,56.6,56.02,56.29,1838805,25.2539098433082,25.5017180576494,25.2403930316169,25.3620443368389,4081151.03322546,0.0,1.0
2021-10-25,56.15,56.63,55.67,56.0,2167639,25.4251227913985,25.6424702346731,25.2077753481238,25.3572017153751,4787112.76435512,0.28,1.0
2021-10-26,56.03,56.46,55.88,56.3308,1777285,25.3707859305798,25.56549301518,25.3028648545565,25.5069903283653,3925037.19918164,0.0,1.0
2021-10-27,55.57,56.25,55.42,56.12,2073037,25.1624946307749,25.4704035087473,25.0945735547516,25.4115385761938,4578189.3957806,0.0,1.0
2021-10-28,56.18,56.24,55.66,55.79,1846183,25.4387070066031,25.4658754370125,25.2032472763889,25.2621122089425,4077194.68261802,0.0,1.0
2021-10-29,57.08,57.235,56.1,56.22,3232710,25.8462334627431,25.9164185746339,25.402482432724,25.4568192935427,7139264.10461264,0.0,1.0
2021-11-01,56.78,57.33,56.59,57.19,2076371,25.7103913106964,25.9594352561153,25.6243579477336,25.8960422518269,4585552.35333782,0.0,1.0
2021-11-02,57.42,57.6,56.5,57.02,2421574,26.0001879017293,26.0816931929573,25.5836053021196,25.8190650323338,5347914.39221683,0.0,1.0
2021-11-03,57.27,57.77,56.88,57.5046,3026024,25.932266825706,26.1586704124504,25.7556720280453,26.0384953886065,6682809.32186814,0.0,1.0
2021-11-04,58.53,58.69,57.22,57.38,3196144,26.5028038643019,26.5752530120601,25.9096264670315,25.9820756147897,7058510.08360574,0.0,1.0
2021-11-05,58.23,59.56,58.11,58.89,2348508,26.3669617122553,26.9691952529954,26.3126248514366,26.6658144467579,5186552.10761114,0.0,1.0
2021-11-08,58.23,58.84,57.92,58.72,1749116,26.3669617122553,26.6431740880835,26.2265914884737,26.5888372272648,3862827.49569359,0.0,1.0
2021-11-09,58.82,58.88,58.2406,58.38,1960603,26.6341179446137,26.661286375023,26.3717614682942,26.4348827882786,4329885.0256583,0.0,1.0
2021-11-10,58.86,59.29,58.565,58.81,2306797,26.6522302315532,26.8469373161534,26.518652115374,26.6295898728788,5094435.63410518,0.0,1.0
2021-11-11,59.3,59.53,58.4,58.62,2628923,26.8514653878883,26.9556110377908,26.4439389317484,26.5435565099159,5805833.37437958,0.0,1.0
2021-11-12,60.24,60.52,59.49,59.58,3099977,27.2771041309678,27.4038901395447,26.9374987508512,26.9782513964652,6846130.49770157,0.0,1.0
2021-11-15,60.64,60.68,60.12,60.31,2526307,27.4582270003634,27.4763392873029,27.2227672701492,27.308800633112,5579211.52294256,0.0,1.0
2021-11-16,61.35,61.755,60.82,60.82,3133113,27.7797200935404,27.9631069988034,27.5397322915914,27.5397322915914,6919309.55037578,0.0,1.0
2021-11-17,61.23,61.51,61.01,61.28,2466476,27.7253832327218,27.8521692412987,27.6257656545542,27.7480235913962,5447078.01556235,0.0,1.0
2021-11-18,61.1,61.59,60.98,61.285,2046227,27.6665183001682,27.8883938151778,27.6121814393496,27.7502876272637,4518980.96983313,0.0,1.0
2021-11-19,61.03,61.6673,60.87,61.23,5160887,27.634821798024,27.9233958096885,27.5623726502658,27.7253832327218,11397538.0739572,0.0,1.0
2021-11-22,61.04,61.75,61.001,61.35,3029227,27.6393498697589,27.960842962936,27.6216903899928,27.7797200935404,6689882.97305464,0.0,1.0
2021-11-23,60.93,61.205,60.48,61.06,2255962,27.5895410806751,27.7140630533846,27.3857778526051,27.6484060132287,4982169.30314509,0.0,1.0
2021-11-24,60.89,61.01,60.31,60.71,2704214,27.5714287937356,27.6257656545542,27.308800633112,27.4899235025076,5972109.45039641,0.0,1.0
2021-11-26,60.11,60.695,59.83,60.27,1860067,27.2182391984143,27.4831313949053,27.0914531898374,27.2906883461725,4107856.74102364,0.0,1.0
2021-11-29,60.94,61.2,60.16,60.61,2302353,27.59406915241,27.7117990175171,27.2408795570887,27.4446427851587,5084621.30195633,0.0,1.0
2021-11-30,59.17,60.9,59.11,60.73,4850962,26.7926004553348,27.5759568654705,26.7654320249254,27.4989796459774,10713085.5781805,0.0,1.0
2021-12-01,58.47,60.64,58.42,59.8203,3072779,26.4756354338926,27.4582270003634,26.4529950752181,27.0870609602546,6786065.19486979,0.0,1.0
2021-12-02,59.66,59.925,58.51,58.84,2560148,27.0144759703443,27.1344698713188,26.4937477208321,26.6431740880835,5653947.5297493,0.0,1.0
2021-12-03,60.13,60.41,59.42,60.03,3011921,27.2272953418841,27.3540813504609,26.905802248707,27.1820146245352,6651663.61388092,0.0,1.0
2021-12-06,62.0,62.14,60.53,60.79,4964021,28.0740447563082,28.1374377605966,27.4084182112796,27.5261480763867,10962770.2267891,0.0,1.0
2021-12-07,63.21,63.69,62.56,62.66,2977701,28.6219414362297,28.8392888795043,28.3276167734619,28.3728974908108,6576090.60620012,0.0,1.0
2021-12-08,62.87,63.42,62.2149,63.21,3235531,28.4679869972435,28.7170309426623,28.1713530178909,28.6219414362297,7145494.12958832,0.0,1.0
2021-12-09,62.81,63.46,62.51,62.72,3871165,28.4408185668342,28.7351432296019,28.3049764147875,28.4000659212202,8549257.22614549,0.0,1.0
2021-12-10,64.1,64.18,62.92,63.145,2219496,29.0249398206348,29.0611643945139,28.4906273559179,28.5925089699529,4901636.12669597,0.0,1.0
2021-12-13,64.09,64.46,63.5715,64.04,5278957,29.0204117488999,29.1879504030907,28.7856312294459,28.9977713902254,11658289.2433573,0.0,1.0
2021-12-14,63.03,63.85,62.28,63.75,2776942,28.5404361450017,28.9117380272625,28.2008307648851,28.8664573099137,6132725.28039671,0.0,1.0
2021-12-15,63.65,63.82,62.82,63.25,2947255,28.8211765925648,28.8981538120579,28.445346638569,28.6400537231692,6508852.27213085,0.0,1.0
2021-12-16,63.46,64.0,63.1624,63.89,2336547,28.7351432296019,28.9796591032859,28.6003878147716,28.9298503142021,5160136.89005211,0.0,1.0
2021-12-17,62.05,63.62,61.71,63.37,5796044,28.0966851149826,28.8075923773601,27.9427306759964,28.6943905839879,12800247.7419736,0.0,1.0
2021-12-20,61.32,61.63,60.46,61.41,2754215,27.7661358783358,27.9065061021173,27.3767217091354,27.8068885239498,6082533.9377444,0.0,1.0
2021-12-21,61.59,61.79,61.01,61.67,2430400,27.8883938151778,27.9789552498755,27.6257656545542,27.9246183890569,5367406.13288868,0.0,1.0
2021-12-22,62.04,62.12,61.46,61.57,2464140,28.0921570432477,28.1283816171269,27.8295288826242,27.879337671708,5441919.08669204,0.0,1.0
2021-12-23,62.59,62.89,62.16,62.16,1845503,28.3412009886666,28.4770431407133,28.1464939040664,28.1464939040664,4075692.93962495,0.0,1.0
2021-12-27,63.58,63.63,62.69,62.81,1604015,28.7894800904206,28.812120449095,28.3864817060155,28.4408185668342,3542379.8338732,0.0,1.0
2021-12-28,63.88,63.99,63.5,63.56,1545726,28.9253222424672,28.975131031551,28.7532555165415,28.7804239469508,3413651.74957435,0.0,1.0
2021-12-29,64.42,64.59,63.81,63.84,1389164,29.1698381161512,29.2468153356443,28.893625740323,28.9072099555277,3067893.09298394,0.0,1.0
2021-12-30,63.81,64.7465,63.72,64.7465,1581698,28.893625740323,29.3176796582953,28.852873094709,29.3176796582953,3493093.9539079,0.0,1.0
2021-12-31,64.06,64.31,63.5,63.67,1538774,29.0068275336952,29.1200293270674,28.7532555165415,28.8302327360346,3398298.63591576,0.0,1.0
2022-01-03,61.98,64.1,61.53,63.87,4152390,28.0649886128384,29.0249398206348,27.8612253847684,28.9207941707323,9170327.33383215,0.0,1.0
2022-01-04,62.33,62.94,61.84,61.89,3036695,28.2234711235595,28.4996834993877,28.00159560855,28.0242359672244,6706375.64463151,0.0,1.0
2022-01-05,61.54,63.02,61.42,62.37,2743930,27.8657534565033,28.5359080732668,27.8114165956847,28.2415834104991,6059820.07497419,0.0,1.0
2022-01-06,61.89,62.365,61.44,61.54,2460973,28.0242359672244,28.2393193746316,27.8204727391544,27.8657534565033,5434924.93954636,0.0,1.0
2022-01-07,60.63,61.67,60.595,61.61,2815128,27.4536989286285,27.9246183890569,27.4378506775564,27.8974499586475,6217056.98324006,0.0,1.0
2022-01-10,60.17,60.2999,59.6,60.03,3311932,27.2454076288236,27.3042272806598,26.987307539935,27.1820146245352,7314221.5801968,0.0,1.0
2022-01-11,60.29,60.31,58.97,60.09,2859922,27.2997444896423,27.308800633112,26.702039020637,27.2091830549445,6315982.09446316,0.0,1.0
2022-01-12,60.38,61.22,60.16,60.55,2472759,27.3404971352563,27.7208551609869,27.2408795570887,27.4174743547494,5460953.67912923,0.0,1.0
2022-01-13,60.75,61.59,60.55,60.55,3511185,27.5080357894471,27.8883938151778,27.4174743547494,27.4174743547494,7754260.98695967,0.0,1.0
2022-01-14,59.2,61.0993,59.005,61.0993,3379247,26.8061846705394,27.6662013351468,26.7178872717091,27.6662013351468,7462883.09428313,0.0,1.0
2022-01-18,58.39,58.78,57.77,58.432,4484843,26.4394108600135,26.6160056576741,26.1586704124504,26.4584287613,9904531.69159104,0.0,1.0
2022-01-19,58.02,61.15,57.85,60.65,5884084,26.2718722058226,27.6891586588427,26.1948949863295,27.4627550720983,12994679.290665,0.0,1.0
2022-01-20,56.17,58.7,56.07,58.7,3943702,25.4341789348682,26.579781083795,25.3888982175194,26.579781083795,8709451.24304041,0.0,1.0
2022-01-21,56.52,57.27,56.08,56.29,4851218,25.5926614455893,25.932266825706,25.3934262892542,25.4885157956869,10713650.9402485,0.0,1.0
2022-01-24,57.47,57.51,55.83,56.36,5384568,26.0228282604037,26.0409405473433,25.280224495882,25.5202122978311,11891525.3893006,0.0,1.0
2022-01-25,55.68,56.73,55.02,56.6,4109982,25.2123034198587,25.687750952022,24.9134506853561,25.6288860194684,9076671.57375827,0.0,1.0
2022-01-26,55.32,56.68,54.65,55.9,3435360,25.0492928374027,25.6651105933476,24.7459120311652,25.3119209980263,7586805.60100415,0.0,1.0
2022-01-27,54.83,56.16,54.44,55.72,2800032,24.8274173223932,25.4296508631334,24.6508225247325,25.2304157067983,6183718.28879385,0.0,1.0
2022-01-28,55.83,55.86,54.04,54.8,2424625,25.280224495882,25.2938087110867,24.469699655337,24.8138331071885,5354652.35967546,0.0,1.0
2022-01-31,56.68,56.89,55.36,55.67,4393238,25.6651105933476,25.7602000997802,25.0674051243423,25.2077753481238,9702227.03441391,0.0,1.0
2022-02-01,56.51,56.8,55.595,56.57,2872823,25.728503597636,25.8605380347854,25.3119121838714,25.755821067391,6309858.91246767,0.31,1.0
2022-02-02,57.26,57.355,56.28,56.51,2820296,26.0699719695742,26.1132246300197,25.6237866302416,25.728503597636,6194488.78381888,0.0,1.0
2022-02-03,56.38,57.65,56.16,57.07,3121715,25.6693157465,26.247535522982,25.5691516907315,25.9834666486832,6856524.47607599,0.0,1.0
2022-02-04,54.99,56.28,54.86,55.93,4210841,25.0364610305079,25.6237866302416,24.977273179372,25.4644347233371,9248677.21152132,0.0,1.0
2022-02-07,53.44,55.07,53.23,54.5555,3264256,24.3307597285023,25.0728843235147,24.2351485843596,24.8386370203651,7169601.05588688,0.0,1.0
2022-02-08,53.62,53.89,53.08,53.44,2015136,24.4127121377675,24.5356407516653,24.166854909972,24.3307597285023,4426038.02929538,0.0,1.0
2022-02-09,54.51,54.7569,54.11,54.22,3145468,24.8179212724675,24.9303326605095,24.6358048074338,24.6858868353181,6908695.48652383,0.0,1.0
2022-02-10,52.86,53.9051,52.58,53.59,3233615,24.0666908542035,24.5425156482203,23.9392093286799,24.39905340289,7102301.2650759,0.0,1.0
2022-02-11,51.95,53.24,51.515,53.15,4375084,23.6523758962518,24.2397014959855,23.4543242405277,24.1987252913529,9609419.99218007,0.0,1.0
2022-02-14,51.92,52.18,51.44,52.18,4276681,23.6387171613743,23.7570928636462,23.4201774033338,23.7570928636462,9393287.96923136,0.0,1.0
2022-02-15,52.17,52.76,51.945,52.25,2675299,23.7525399520203,24.0211617379451,23.6500994404389,23.7889632450271,5876017.85375078,0.0,1.0
2022-02-16,52.34,52.55,51.47,52.11,3007732,23.8299394496597,23.9255505938024,23.4338361382114,23.7252224822653,6606172.59278215,0.0,1.0
2022-02-17,51.28,52.27,51.22,52.19,3152742,23.3473308173204,23.7980690682788,23.3200133475653,23.761645775272,6924672.07600716,0.0,1.0
2022-02-18,51.2,51.64,50.95,51.24,3379801,23.3109075243136,23.5112356358507,23.1970847336676,23.329119170817,7423383.71080194,0.0,1.0
2022-02-22,51.05,51.59,50.4,51.4,4283591,23.242613849926,23.4884710777215,22.9466745942462,23.4019657568305,9408465.07032152,0.0,1.0
2022-02-23,49.62,51.26,49.55,51.15,3895938,22.5915474874305,23.3382249940687,22.5596771060496,23.2881429661844,8557025.3063699,0.0,1.0
2022-02-24,50.46,50.53,48.84,49.06,3987672,22.9739920640013,23.0058624453822,22.2364203806148,22.3365844363833,8758509.55982939,0.0,1.0
2022-02-25,51.28,51.33,50.2,50.43,3159560,23.3473308173204,23.3700953754496,22.8556163617294,22.9603333291237,6939647.10860235,0.0,1.0
2022-02-28,51.46,51.6,50.76,51.0,4384796,23.4292832265855,23.4930239893473,23.1105794127766,23.2198492917968,9630751.39678032,0.0,1.0
2022-03-01,51.56,52.045,51.115,51.47,5241882,23.474812342844,23.6956285566973,23.272207775494,23.4338361382114,11513252.2455452,0.0,1.0
2022-03-02,52.57,52.91,51.73,51.89,4545004,23.934656417054,24.0894554123327,23.5522118404833,23.6250584264968,9982631.71681697,0.0,1.0
2022-03-03,53.15,53.38,52.805,53.05,3583340,24.1987252913529,24.3034422587473,24.0416498402613,24.1531961750945,7870436.09557634,0.0,1.0
2022-03-04,53.97,54.21,52.75,52.99,4498369,24.572064044672,24.6813339236922,24.0166088263192,24.1258787053394,9880202.75743346,0.0,1.0
2022-03-07,54.1,55.83,53.67,54.02,5414673,24.6312518958079,25.4189056070787,24.4354766958967,24.5948286028012,11892769.8250634,0.0,1.0
2022-03-08,54.16,55.52,54.12,54.23,4071452,24.658569365563,25.2777653466776,24.6403577190596,24.6904397469439,8942523.67406009,0.0,1.0
2022-03-09,54.76,55.075,53.7501,55.05,3616368,24.9317440631136,25.0751607793276,24.4719455180197,25.063778500263,7942978.68527328,0.0,1.0
2022-03-10,54.47,54.54,53.6,53.9835,2401261,24.7997096259641,24.831580007345,24.4036063145158,24.5782104753669,5274121.69911305,0.0,1.0
2022-03-11,53.97,55.3,53.91,54.85,2446355,24.572064044672,25.177601290909,24.5447465749169,24.9727202677461,5373166.01120565,0.0,1.0
2022-03-14,54.49,55.08,54.1,54.68,3501582,24.8088154492158,25.0774372351405,24.6312518958079,24.8953207701068,7690863.09544179,0.0,1.0
2022-03-15,55.79,55.91,54.67,54.74,3127117,25.4006939605753,25.4553289000854,24.890767858481,24.9226382398619,6868389.41096587,0.0,1.0
2022-03-16,55.97,56.675,54.75,55.86,3986707,25.4826463698405,25.8036266394624,24.9271911514877,25.4325643419562,8756390.03702882,0.0,1.0
2022-03-17,57.14,57.15,55.725,56.05,3404774,26.0153370300641,26.0198899416899,25.3711000350074,25.5190696628472,7478234.32520492,0.0,1.0
2022-03-18,57.87,58.04,56.36,57.06,6857797,26.3476995787506,26.4250990763899,25.6602099232484,25.9789137370573,15062442.5940422,0.0,1.0
2022-03-21,57.76,58.29,57.15,57.87,3369018,26.2976175508663,26.538921867036,26.0198899416899,26.3476995787506,7399699.96535255,0.0,1.0
2022-03-22,57.75,58.0,57.22,58.0,2843879,26.2930646392405,26.4068874298865,26.0517603230708,26.4068874298865,6246286.40683036,0.0,1.0
2022-03-23,57.07,57.72,56.79,57.62,3257964,25.9834666486832,26.2794059043629,25.8559851231596,26.2338767881045,7155781.32794774,0.0,1.0
2022-03-24,57.35,57.63,57.04,57.35,2193497,26.1109481742068,26.2384296997304,25.9698079138056,26.1109481742068,4817789.53834646,0.0,1.0
2022-03-25,57.58,57.73,57.05,57.63,1843508,26.2156651416011,26.2839588159888,25.9743608254315,26.2384296997304,4049074.85912131,0.0,1.0
2022-03-28,58.46,58.47,57.325,57.43,1746008,26.6163213646753,26.6208742763011,26.0995658951422,26.1473714672135,3834926.18237874,0.0,1.0
2022-03-29,58.98,59.09,58.26,58.51,2517503,26.8530727692191,26.9031547971034,26.5252631321584,26.6390859228045,5529435.24251724,0.0,1.0
2022-03-30,59.71,59.795,58.94,59.0,2835704,27.1854353179056,27.2241350667253,26.8348611227157,26.8621785924708,6228330.86393426,0.0,1.0
2022-03-31,59.4,60.735,59.4,59.8,4236908,27.0442950575045,27.6521087595544,27.0442950575045,27.2264115225382,9305930.68389718,0.0,1.0
2022-04-01,59.67,59.71,58.74,59.4,2474505,27.1672236714022,27.1854353179056,26.7438028901989,27.0442950575045,5434994.57787543,0.0,1.0
2022-04-04,60.15,60.35,59.67,59.67,2964235,27.3857634294427,27.4768216619595,27.1672236714022,27.1672236714022,6510635.92619475,0.0,1.0
2022-04-05,59.32,60.72,58.92,60.15,2836913,27.0078717644977,27.6452793921157,26.825755299464,27.3857634294427,6230986.30752588,0.0,1.0
2022-04-06,59.73,59.83,58.85,59.24,3341405,27.1945411411573,27.2400702574157,26.7938849180831,26.971448471491,7339050.86370237,0.0,1.0
2022-04-07,58.71,59.72,58.37,59.55,3153245,26.7301441553213,27.1899882295314,26.5753451600427,27.1125887318921,6925776.86353951,0.0,1.0
2022-04-08,57.69,58.79,57.165,58.69,4641510,26.2657471694854,26.7665674483281,26.0267193091287,26.7210383320697,10194597.1752551,0.0,1.0
2022-04-11,57.97,58.465,57.61,57.64,3384420,26.393228695009,26.6185978204882,26.2293238764787,26.2429826113562,7433528.86708782,0.0,1.0
2022-04-12,57.69,58.995,57.579,58.09,3678730,26.2657471694854,26.8599021366579,26.2152098504386,26.4478636345191,8079950.37531453,0.0,1.0
2022-04-13,58.98,59.75,56.27,56.71,5057282,26.8530727692191,27.203646964409,25.6192337186158,25.8195618301528,11107797.4175793,0.0,1.0
2022-04-14,56.01,59.055,55.81,59.0,6110308,25.5008580163439,26.8872196064129,25.409799783827,26.8621785924708,13420660.2327127,0.0,1.0
2022-04-18,54.95,56.1,54.645,55.89,3723615,25.0182493840046,25.5418342209764,24.8793855794164,25.4462230768338,8178535.64050005,0.0,1.0
2022-04-19,56.7,56.82,54.94,55.05,4744495,25.815008918527,25.8696438580371,25.0136964723787,25.063778500263,10420793.0878123,0.0,1.0
2022-04-20,57.02,57.79,56.69,57.04,3630902,25.960702090554,26.3112762857438,25.8104560069012,25.9698079138056,7974901.11468637,0.0,1.0
2022-04-21,57.71,58.07,57.29,57.42,4357282,26.2748529927371,26.4387578112674,26.0836307044517,26.1428185555877,9570319.7384019,0.0,1.0
2022-04-22,56.95,57.94,56.72,57.49,3227702,25.9288317091731,26.3795699601315,25.8241147417787,26.1746889369686,7089313.97148021,0.0,1.0
2022-04-25,56.95,57.35,55.75,56.96,2855440,25.9288317091731,26.1109481742068,25.382482314072,25.9333846207989,6271678.94890032,0.0,1.0
2022-04-26,55.95,56.72,55.92,56.3,2911485,25.6146808069899,25.9671974150575,25.6009463936886,25.7749156288388,6359539.94420057,0.31,1.0
2022-04-27,55.74,56.78,55.69,56.05,2616068,25.5185399138806,25.9946662416602,25.495649225045,25.660462184661,5714262.28977476,0.0,1.0
2022-04-28,57.44,57.695,55.593,56.08,3124949,26.2968233342896,26.4135658473509,25.451241288704,25.6741965979624,6825808.13196344,0.0,1.0
2022-04-29,55.31,57.51,55.15,56.98,3813227,25.3216799898948,26.3288702986594,25.248429785621,26.0862289970024,8329209.80970332,0.0,1.0
2022-05-02,55.0,55.96,53.97,55.57,3360124,25.1797577191143,25.619258944757,24.7082095291018,25.4407115718397,7339499.53218615,0.0,1.0
2022-05-03,54.81,55.72,54.495,55.21,3446434,25.0927731015392,25.5093836383464,24.9485617618752,25.2758986122237,7528025.96889591,0.0,1.0
2022-05-04,57.25,57.345,54.48,54.76,4552691,26.2098387167145,26.253331025502,24.9416945552245,25.0698824127036,9944416.7729191,0.0,1.0
2022-05-05,54.18,56.86,53.69,56.7,4575697,24.8043504222112,26.0312913437971,24.5800216716227,25.9580411395233,9994668.64643254,0.0,1.0
2022-05-06,53.16,53.99,52.59,53.91,3870035,24.3373803699658,24.717365804636,24.0764265172404,24.6807407024991,8453295.19745223,0.0,1.0
2022-05-09,53.1,53.87,52.33,52.67,4329308,24.3099115433631,24.6624281514307,23.9573949352955,24.1130516193773,9456482.57049136,0.0,1.0
2022-05-10,51.9,54.285,51.65,54.285,4086873,23.7605350113097,24.8524208687658,23.6460815671319,24.8524208687658,8926933.19401432,0.0,1.0
2022-05-11,50.58,52.1,50.45,51.615,4484415,23.1562208260509,23.8520977666519,23.0967050350785,23.630058084947,9795281.89871225,0.0,1.0
2022-05-12,52.23,52.23,50.35,50.45,4053513,23.9116135576244,23.9116135576244,23.0509236574074,23.0967050350785,8854065.1378373,0.0,1.0
2022-05-13,52.69,53.1,52.23,52.44,2907687,24.1222078949115,24.3099115433631,23.9116135576244,24.0077544507337,6351243.99463941,0.0,1.0
2022-05-16,52.71,52.95,51.82,52.54,3437560,24.1313641704457,24.2412394768564,23.7239099091728,24.0535358284048,7508642.54172222,0.0,1.0
2022-05-17,53.25,53.54,52.74,53.41,2466159,24.3785836098698,24.511349605116,24.1450985837471,24.4518338141436,5386816.92306493,0.0,1.0
2022-05-18,51.3,52.78,51.01,52.69,3400894,23.485846745283,24.1634111348155,23.3530807500368,24.1222078949115,7428553.20875499,0.0,1.0
2022-05-19,51.34,52.06,50.39,51.18,3492584,23.5041592963514,23.8337852155835,23.0692362084758,23.4309090920777,7628831.1485293,0.0,1.0
2022-05-20,51.45,51.88,50.53,51.705,3187279,23.5545188117897,23.7513787357755,23.1333301372154,23.671261324851,6961955.19256036,0.0,1.0
2022-05-23,51.93,52.3,51.42,52.03,3062752,23.774269424611,23.9436605219942,23.5407843984883,23.8200508022821,6689951.58250178,0.0,1.0
2022-05-24,51.99,52.12,51.051,51.53,1974258,23.8017382512137,23.8612540421862,23.3718511148819,23.5911439139266,4312360.39723973,0.0,1.0
2022-05-25,51.68,52.0453,50.92,51.82,2366553,23.6598159804332,23.8270553530658,23.3118775101327,23.7239099091728,5169248.11000836,0.0,1.0
2022-05-26,52.52,52.875,51.85,51.85,2401772,24.0443795528706,24.2069034436031,23.7376443224741,23.7376443224741,5246176.76919596,0.0,1.0
2022-05-27,54.12,54.13,52.934,53.04,2516522,24.7768815956085,24.7814597333756,24.233914456429,24.2824427167604,5496824.53437318,0.0,1.0
2022-05-31,53.56,53.84,52.8,53.62,4496919,24.5205058806502,24.6486937381294,24.1725674103497,24.5479747072529,9822594.31401312,0.0,1.0
2022-06-01,53.91,54.31,53.12,53.94,2812746,24.6807407024991,24.8638662131836,24.3190678188973,24.6944751158005,6143864.91425867,0.0,1.0
2022-06-02,55.14,55.195,53.66,54.33,2210408,25.2438516478539,25.269031405573,24.5662872583213,24.8730224887178,4828181.48435608,0.0,1.0
2022-06-03,54.44,54.84,54.17,54.747,2514272,24.9233820041561,25.1065075148405,24.799772284444,25.0639308336064,5491909.87231087,0.0,1.0
2022-06-06,54.73,55.08,54.31,54.6,2610915,25.0561479994023,25.2163828212512,24.8638662131836,24.9966322084299,5703006.62150498,0.0,1.0
2022-06-07,54.96,55.15,53.705,54.425,2081585,25.1614451680459,25.248429785621,24.5868888782734,24.9165147975054,4546794.14619987,0.0,1.0
2022-06-08,53.81,54.81,53.76,54.74,1779214,24.634959324828,25.0927731015392,24.6120686359925,25.0607261371694,3886326.9095602,0.0,1.0
2022-06-09,52.84,54.19,52.81,53.53,2057307,24.1908799614182,24.8089285599783,24.1771455481169,24.5067714673489,4493763.85040054,0.0,1.0
2022-06-10,51.98,52.52,51.44,51.99,2373095,23.7971601134466,24.0443795528706,23.5499406740226,23.8017382512137,5183537.76299127,0.0,1.0
2022-06-13,50.08,51.11,49.91,51.02,3109576,22.9273139376954,23.3988621277079,22.8494855956545,23.3576588878039,6792228.97645957,0.0,1.0
2022-06-14,49.13,50.43,48.58,50.24,2636768,22.4923908498198,23.0875487595443,22.2405932726286,23.0005641419692,5759477.1807479,0.0,1.0
2022-06-15,49.61,50.16,48.525,49.6309,3765796,22.7121414626411,22.9639390398323,22.2154135149095,22.7217097705744,8225606.54913583,0.0,1.0
2022-06-16,48.73,49.33,48.34,48.81,4980869,22.3092653391353,22.583953605162,22.1307179662179,22.3458904412722,10879683.5162573,0.0,1.0
2022-06-17,48.48,49.19,48.1,48.54,5732715,22.1948118949575,22.5198596764224,22.0208426598073,22.2222807215602,12521936.4108755,0.0,1.0
2022-06-21,49.74,49.96,48.81,49.03,3594348,22.7716572536136,22.87237628449,22.3458904412722,22.4466094721486,7851113.66857716,0.0,1.0
2022-06-22,49.84,50.34,49.15,49.17,3181024,22.8174386312847,23.0463455196403,22.501547125354,22.5107034008882,6948292.43202718,0.0,1.0
2022-06-23,50.44,50.61,49.77,50.2,3345657,23.0921268973114,23.1699552393523,22.7853916669149,22.9822515909007,7307899.34727269,0.0,1.0
2022-06-24,51.9,51.91,50.59,50.9,4616938,23.7605350113097,23.7651131490768,23.1607989638181,23.3027212345985,10084751.1255931,0.0,1.0
2022-06-27,51.37,51.97,51.17,51.67,2732157,23.5178937096528,23.7925819756795,23.4263309543105,23.6552378426661,5967834.82495261,0.0,1.0
2022-06-28,49.17,51.65,49.055,51.41,4099500,22.5107034008882,23.6460815671319,22.4580548165664,23.5362062607212,8954514.27750794,0.0,1.0
2022-06-29,49.71,49.88,48.89,49.44,3181705,22.7579228403122,22.8357511823531,22.3825155434091,22.6343131206002,6949779.93641138,0.0,1.0
2022-06-30,49.92,50.48,48.94,49.37,2725449,22.8540637334216,23.1104394483798,22.4054062322446,22.6022661562304,5953182.57912422,0.0,1.0
2022-07-01,49.74,50.24,48.99,49.75,2918599,22.7716572536136,23.0005641419692,22.4282969210802,22.7762353913807,6375079.01349442,0.0,1.0
2022-07-05,49.67,49.67,48.46,49.31,2671194,22.7396102892438,22.7396102892438,22.1856556194233,22.5747973296278,5834673.69459533,0.0,1.0
2022-07-06,50.42,50.95,49.84,49.87,2669688,23.0829706217772,23.3256119234341,22.8174386312847,22.831173044586,5831384.14745495,0.0,1.0
2022-07-07,50.79,50.95,50.34,50.45,2590116,23.2523617191603,23.3256119234341,23.0463455196403,23.0967050350785,5657575.48540109,0.0,1.0
2022-07-08,50.64,50.83,49.92,50.73,2035259,23.1836896526536,23.2706742702287,22.8540637334216,23.2248928925576,4445604.53077852,0.0,1.0
2022-07-11,50.5,51.03,50.33,50.33,2809368,23.1195957239141,23.362237025571,23.0417673818732,23.0417673818732,6136486.36828245,0.0,1.0
2022-07-12,49.99,51.175,49.88,50.7,4703171,22.8861106977914,23.4286200231941,22.8357511823531,23.2111584792563,10273109.3716456,0.0,1.0
2022-07-13,46.77,48.24,46.29,47.6,8587392,21.4119503367814,22.0849365885468,21.19219972396,21.7919357714517,18757390.9673271,0.0,1.0
2022-07-14,47.34,47.68,45.68,45.74,5619746,21.6729041895068,21.8285608735886,20.9129333201662,20.9404021467689,12275178.8737573,0.0,1.0
2022-07-15,48.04,48.31,47.49,47.77,4462203,21.9933738332046,22.1169835529166,21.7415762560134,21.8697641134926,9746764.35483321,0.0,1.0
2022-07-18,47.89,48.73,47.71,48.13,4325366,21.9247017666979,22.3092653391353,21.8422952868899,22.0345770731086,9447872.08255822,0.0,1.0
2022-07-19,48.5,48.539,48.0,48.43,3755395,22.2039681704917,22.2218229077835,21.9750612821361,22.1719212061219,8202887.70464251,0.0,1.0
2022-07-20,48.49,48.615,48.1209,48.58,2910876,22.1993900327246,22.2566167548135,22.0304109677405,22.2405932726286,6358209.70900237,0.0,1.0
2022-07-21,48.76,48.78,48.13,48.58,3152093,22.3229997524366,22.3321560279708,22.0345770731086,22.2405932726286,6885098.61508303,0.0,1.0
2022-07-22,48.46,49.29,48.16,48.94,2592743,22.1856556194233,22.5656410540935,22.0483114864099,22.4054062322446,5663313.6263956,0.0,1.0
2022-07-25,48.3,48.61,47.83,48.61,3176783,22.1124054151495,22.2543276859299,21.8972329400952,22.2543276859299,6939028.8401133,0.0,1.0
2022-07-26,47.71,47.96,47.43,47.83,3271656,21.9842175576704,22.0994146733572,21.8551967881011,22.0395121732,7100125.68564393,0.31,1.0
2022-07-27,48.28,48.45,47.045,47.99,3409645,22.2468669814363,22.3252010201033,21.6777932299434,22.1132383272396,7399588.47856481,0.0,1.0
2022-07-28,49.9,50.135,48.45,48.48,3453426,22.9933442910868,23.1016295798324,22.3252010201033,22.3390246739857,7494601.70814738,0.0,1.0
2022-07-29,51.36,51.63,49.93,50.09,4218032,23.6660954466977,23.7905083316395,23.0071679449692,23.0808940990088,9153944.4691215,0.0,1.0
2022-08-01,51.54,51.65,50.62,50.87,2948693,23.7490373699922,23.7997241008944,23.3251119842648,23.4403090999516,6399233.57112684,0.0,1.0
2022-08-02,51.08,51.96,50.825,51.29,3209159,23.5370746771285,23.9425685243461,23.419573619128,23.6338402543054,6964495.11966279,0.0,1.0
2022-08-03,51.82,51.94,50.68,51.06,3028848,23.8780581395615,23.9333527550911,23.3527592920296,23.5278589078736,6573185.40907457,0.0,1.0
2022-08-04,52.29,52.59,52.07,52.26,2525241,24.0946287170527,24.2328652558768,23.9932552552483,24.0808050631702,5480260.90962534,0.0,1.0
2022-08-05,52.95,53.0,51.74,51.935,2049176,24.3987491024658,24.4217885256032,23.8411950625417,23.9310488127774,4447107.87197834,0.0,1.0
2022-08-08,53.67,53.91,53.175,53.34,2096182,24.7305167956438,24.8411060267032,24.502426506584,24.5784566029373,4549119.97471144,0.0,1.0
2022-08-09,53.3,53.9,53.11,53.59,2184639,24.5600250644274,24.8364981420757,24.4724752565054,24.6936537186241,4741088.75681291,0.0,1.0
2022-08-10,54.43,55.01,54.07,54.32,2629420,25.0807160273317,25.3479733357251,24.9148321807427,25.0300292964295,5706349.46960987,0.0,1.0
2022-08-11,54.56,55.12,54.3,54.48,2852956,25.1406185274889,25.3986600666273,25.0208135271746,25.1037554504691,6191465.78234753,0.0,1.0
2022-08-12,55.78,55.81,54.59,54.63,1985112,25.7027804520405,25.7166041059229,25.1544421813713,25.1728737198812,4308076.61321362,0.0,1.0
2022-08-15,56.11,56.24,55.5,55.78,2341710,25.8548406447471,25.9147431449042,25.5737596824713,25.7027804520405,5081963.17685273,0.0,1.0
2022-08-16,56.05,56.65,55.7,55.78,2594272,25.8271933369823,26.1036664146306,25.6659173750207,25.7027804520405,5630071.51813848,0.0,1.0
2022-08-17,55.7,55.96,55.36,55.73,1913600,25.6659173750207,25.785722375335,25.5092492976867,25.6797410289031,4152881.75530932,0.0,1.0
2022-08-18,55.8,56.05,55.53,55.9,1983091,25.7119962212954,25.8271933369823,25.5875833363537,25.7580750675702,4303690.65270596,0.0,1.0
2022-08-19,55.21,55.51,54.81,55.46,5420082,25.4401310282746,25.5783675670987,25.2558156431757,25.5553281439614,11762625.2352009,0.0,1.0
2022-08-22,53.66,55.07,53.55,55.04,2436216,24.7259089110164,25.37562064349,24.6752221801142,25.3617969896076,5287059.45777207,0.0,1.0
2022-08-23,52.79,53.81,52.745,53.53,2287493,24.3250229484263,24.7950271804285,24.3042874676027,24.6660064108592,4964301.81077434,0.0,1.0
2022-08-24,53.01,53.28,52.6,53.05,1959924,24.4263964102307,24.5508092951724,24.2374731405043,24.4448279487406,4253413.78626299,0.0,1.0
2022-08-25,53.32,53.405,52.77,53.405,2188731,24.5692408336823,24.6084078530158,24.3158071791713,24.6084078530158,4749969.18748951,0.0,1.0
2022-08-26,50.96,53.49,50.86,53.31,3072054,23.4817800615989,24.6475748723493,23.4357012153241,24.5646329490548,6666950.77755277,0.0,1.0
2022-08-29,51.01,51.43,50.45,51.05,1868310,23.5048194847362,23.69835063909,23.2467779455978,23.5232510232461,4054593.70415027,0.0,1.0
2022-08-30,50.52,51.18,50.04,51.12,2572829,23.2790331379901,23.5831535234032,23.0578546758714,23.5555062156384,5583536.06481538,0.0,1.0
2022-08-31,50.33,51.2,50.18,50.84,3503010,23.1914833300681,23.5923692926582,23.122365060656,23.4264854460692,7602208.56901447,0.0,1.0
2022-09-01,50.95,51.05,50.01,50.1,3529052,23.4771721769714,23.5232510232461,23.044031021989,23.0855019836362,7658724.74097923,0.0,1.0
2022-09-02,50.47,51.79,50.045,51.33,2240976,23.2559937148527,23.8642344856791,23.0601586181851,23.6522717928153,4863350.93252825,0.0,1.0
2022-09-06,50.3,50.74,49.88,50.55,3208733,23.1776596761857,23.3804065997945,22.9841285218318,23.2928567918725,6963570.61734894,0.0,1.0
2022-09-07,51.1,51.29,50.225,50.51,2842511,23.5462904463835,23.6338402543054,23.1431005414796,23.2744252533626,6168798.11411268,0.0,1.0
2022-09-08,50.68,51.085,49.99,50.61,2929148,23.3527592920296,23.5393786194423,23.034815252734,23.3205040996373,6356817.14454473,0.0,1.0
2022-09-09,51.2,51.355,50.84,50.97,2231056,23.5923692926582,23.663791504384,23.4264854460692,23.4863879462263,4841822.61573651,0.0,1.0
2022-09-12,50.77,51.48,50.44,51.35,3194059,23.3942302536769,23.7213900622274,23.2421700609703,23.6614875620703,6931725.20196568,0.0,1.0
2022-09-13,48.02,50.0,47.86,49.86,4382097,22.127061981122,23.0394231373615,22.0533358270824,22.9749127525769,9509997.22057676,0.0,1.0
2022-09-14,47.92,48.26,47.45,48.05,3574843,22.0809831348473,22.2376512121813,21.8644125573561,22.1408856350044,7758100.05894399,0.0,1.0
2022-09-15,47.23,48.15,47.0075,47.92,2983790,21.7630390955517,22.1869644812791,21.6605136625904,22.0809831348473,6475400.84274372,0.0,1.0
2022-09-16,47.36,47.47,46.44,46.735,6262609,21.8229415957088,21.873628326611,21.3990162099814,21.5349488064918,13591071.6224582,0.0,1.0
2022-09-19,48.43,48.57,47.11,47.438,3675058,22.3159852508484,22.380495635633,21.707744480022,21.8588830958031,7975585.9729847,0.0,1.0
2022-09-20,47.77,48.12,46.785,48.04,3835185,22.0118648654352,22.1731408273967,21.5579882296292,22.1362777503769,8323092.50352005,0.0,1.0
2022-09-21,47.39,49.3306,47.39,48.31,3735031,21.8367652495912,22.7309713403985,21.8367652495912,22.2606906353187,8105738.97126607,0.0,1.0
2022-09-22,47.59,47.9,47.035,47.28,4545970,21.9289229421407,22.0717673655923,21.673185345316,21.786078518689,9865633.29493284,0.0,1.0
2022-09-23,47.72,48.32,47.16,47.44,4379273,21.9888254422978,22.2652985199462,21.7307839031594,21.8598046727286,9503868.59490945,0.0,1.0
2022-09-26,47.3,47.93,47.11,47.57,4568882,21.795294287944,22.0855910194747,21.707744480022,21.9197071728857,9915356.76210344,0.0,1.0
2022-09-27,46.92,47.71,46.44,47.51,3412643,21.6201946721,21.9842175576704,21.3990162099814,21.8920598651209,7406094.71785331,0.0,1.0
2022-09-28,47.59,48.02,46.855,47.36,3910876,21.9289229421407,22.127061981122,21.5902434220215,21.8229415957088,8487356.59891152,0.0,1.0
2022-09-29,46.57,47.35,46.205,47.34,3403121,21.4589187101385,21.8183337110814,21.2907309212358,21.8137258264539,7385430.1379651,0.0,1.0
2022-09-30,46.04,46.69,45.82,46.42,3773996,21.2147008248825,21.5142133256682,21.1133273630781,21.3898004407264,8190300.55027714,0.0,1.0
2022-10-03,47.39,47.735,46.61,46.65,3391891,21.8367652495912,21.995737269239,21.4773502486484,21.4957817871583,7361058.86804865,0.0,1.0
2022-10-04,48.39,48.51,47.85,48.05,3659308,22.2975537123385,22.3528483278681,22.048727942455,22.1408856350044,7941405.42969137,0.0,1.0
2022-10-05,48.13,48.6,47.75,48.03,3502972,22.1777487120242,22.3943192895154,22.0026490961802,22.1316698657495,7602126.10167192,0.0,1.0
2022-10-06,47.38,48.3,47.24,48.09,3034355,21.8321573649638,22.2560827506912,21.7676469801792,22.1593171735143,6585136.6631645,0.0,1.0
2022-10-07,45.85,46.77,45.605,46.77,3911268,21.1271510169605,21.551076402688,21.0142578435874,21.551076402688,8488207.31465571,0.0,1.0
2022-10-10,46.17,46.755,45.95,46.29,4136305,21.2746033250396,21.5441645757467,21.1732298632352,21.3298979405693,8976581.08742408,0.0,1.0
2022-10-11,46.38,46.92,45.89,46.19,3753745,21.3713689022165,21.6201946721,21.1455825554704,21.2838190942946,8146351.96727822,0.0,1.0
2022-10-12,45.67,46.97,45.62,46.53,4387230,21.044209093666,21.6432340952374,21.0211696705286,21.4404871716286,9521136.82240056,0.0,1.0
2022-10-13,46.79,47.66,43.73,44.06,7449014,21.5602921719429,21.961178134533,20.1502794759364,20.302339668643,16165799.7155329,0.0,1.0
2022-10-14,43.87,46.95,43.74,46.79,5838231,20.214789860721,21.6340183259825,20.1548873605639,21.5602921719429,12670089.3620303,0.0,1.0
2022-10-17,46.1,46.2,44.67,44.73,5470346,21.2423481326473,21.288426978922,20.5834206309188,20.6110679386836,11871707.827461,0.0,1.0
2022-10-18,47.48,47.79,46.83,46.97,4831428,21.8782362112385,22.0210806346901,21.5787237104528,21.6432340952374,10485132.3125473,0.0,1.0
2022-10-19,46.08,47.32,45.515,47.21,2763469,21.2331323633924,21.8045100571989,20.9727868819402,21.7538233262967,5997261.70122433,0.0,1.0
2022-10-20,45.35,46.26,44.9,46.23,3220270,20.8967567855869,21.3160742866869,20.6894019773506,21.3022506328045,6988608.13658546,0.0,1.0
2022-10-21,46.09,46.17,45.1,45.32,4980953,21.2377402480198,21.2746033250396,20.7815596699001,20.8829331317045,10809630.4545115,0.0,1.0
2022-10-24,46.79,47.04,46.235,46.52,3642250,21.5602921719429,21.6754892876297,21.3045545751182,21.4358792870011,7904386.27365979,0.0,1.0
2022-10-25,47.2,47.22,46.51,46.76,4036729,21.7492154416693,21.7584312109242,21.4312714023737,21.5464685180605,8760481.9268541,0.0,1.0
2022-10-26,46.67,47.3255,46.3609,47.16,3220981,21.6478419798649,21.9518951278786,21.5044661933644,21.8751280859316,6944026.2641338,0.31,1.0
2022-10-27,47.05,47.6393,46.59,46.84,3326084,21.8241046743656,22.0974510056005,21.6107340441805,21.7266963431941,7170614.9936045,0.0,1.0
2022-10-28,48.69,48.83,47.13,47.13,3297951,22.584817355895,22.6497562433427,21.86121261005,21.86121261005,7109963.8159388,0.0,1.0
2022-10-31,48.33,48.91,48.15,48.42,3206956,22.4178316453154,22.686864179027,22.3343387900256,22.4595780729603,6913790.14403422,0.0,1.0
2022-11-01,48.83,49.15,48.45,48.77,4216379,22.6497562433427,22.7981879860801,22.4734935488419,22.6219252915794,9089978.02704895,0.0,1.0
2022-11-02,48.01,50.11,47.98,48.84,4581155,22.2693999025779,23.2434832142925,22.2554844266963,22.6543947353032,9876388.78964761,0.0,1.0
2022-11-03,48.22,49.04,47.21,47.48,4416891,22.3668082337494,22.7471645745141,21.8983205457343,22.023559828669,9522256.45224738,0.0,1.0
2022-11-04,49.49,49.64,48.46,48.8,3437602,22.9558967127386,23.0254740921468,22.4781320408025,22.635840767461,7411033.6489532,0.0,1.0
2022-11-07,49.57,49.9,48.757,49.785,2321874,22.993004648423,23.146074883121,22.6158952520307,23.0927322255747,5005665.67701251,0.0,1.0
2022-11-08,49.78,50.395,49.13,49.8,2440129,23.0904129795945,23.375680235168,22.788911002159,23.0996899635156,5260608.44937444,0.0,1.0
2022-11-09,48.88,49.98,48.8,49.4,2625935,22.6729487031454,23.1831828188054,22.635840767461,22.9141502850937,5661182.60489838,0.0,1.0
2022-11-10,51.87,51.98,50.4648,50.8,4897744,24.0598577993484,24.1108812109144,23.4080569090526,23.5635391595701,10558914.495616,0.0,1.0
2022-11-11,51.8,51.98,51.16,51.82,2943237,24.0273883556246,24.1108812109144,23.7305248701497,24.0366653395457,6345245.4483806,0.0,1.0
2022-11-14,51.68,52.615,51.59,51.81,3287300,23.9717264520981,24.4054254504091,23.9299800244532,24.0320268475852,7087001.61164782,0.0,1.0
2022-11-15,51.63,52.48,51.15,52.37,3057060,23.9485339922953,24.3428058089417,23.7258863781892,24.2917823973757,6590633.39120377,0.0,1.0
2022-11-16,51.76,52.29,51.52,51.63,2738282,24.0088343877824,24.2546744616913,23.8975105807293,23.9485339922953,5903388.47903942,0.0,1.0
2022-11-17,51.59,51.63,50.12,51.1,3327544,23.9299800244532,23.9485339922953,23.248121706253,23.7026939183864,7173762.56831717,0.0,1.0
2022-11-18,51.66,52.32,51.04,52.13,3425764,23.962449468177,24.268589937573,23.6748629666232,24.1804585903226,7385512.42330335,0.0,1.0
2022-11-21,52.05,52.225,51.4,51.68,2750195,24.1433506546382,24.2245242639478,23.8418486772028,23.9717264520981,5929071.39517107,0.0,1.0
2022-11-22,52.39,52.93,51.88,52.4,2365766,24.3010593812968,24.5515379471662,24.064496291309,24.3056978732573,5100291.25871738,0.0,1.0
2022-11-23,52.41,52.87,52.205,52.37,1739865,24.3103363652179,24.523706995403,24.2152472800267,24.2917823973757,3750928.13526287,0.0,1.0
2022-11-25,52.33,52.51,52.21,52.23,900281,24.2732284295335,24.3567212848233,24.217566526007,24.2268435099281,1940891.58212999,0.0,1.0
2022-11-28,51.19,52.36,50.985,52.26,2224337,23.7444403460313,24.2871439054151,23.6493512608402,24.2407589858097,4795388.28334741,0.0,1.0
2022-11-29,50.27,51.0873,49.82,50.94,2784833,23.3176990856612,23.6968030335965,23.1089669474366,23.6284780470177,6003746.52729293,0.0,1.0
2022-11-30,51.51,51.54,49.42,50.15,5584085,23.8928720887688,23.9067875646504,22.9234272690148,23.2620371821346,12038578.5886833,0.0,1.0
2022-12-01,51.56,51.95,51.04,51.68,3776010,23.9160645485715,24.0969657350328,23.6748629666232,23.9717264520981,8140598.34989151,0.0,1.0
2022-12-02,51.43,51.62,50.38,50.92,4089401,23.8557641530844,23.9438955003348,23.3687224972272,23.6192010630966,8816229.5737153,0.0,1.0
2022-12-05,50.89,51.09,50.13,51.05,3238851,23.605285587215,23.6980554264259,23.2527601982135,23.6795014585837,6982551.71626781,0.0,1.0
2022-12-06,50.14,51.215,49.705,50.98,3899145,23.2573986901741,23.7560365759327,23.0556242898904,23.6470320148599,8406061.78293693,0.0,1.0
2022-12-07,50.25,50.87,49.87,49.98,2377140,23.3084221017401,23.5960086032939,23.1321594072394,23.1831828188054,5124812.15925304,0.0,1.0
2022-12-08,51.17,51.3,50.34,50.47,2741780,23.7351633621103,23.7954637575973,23.350168529385,23.4104689248721,5910929.7231113,0.0,1.0
2022-12-09,50.96,51.5,50.845,51.13,2782814,23.6377550309388,23.8882335968083,23.5844123733925,23.7166093942681,5999393.81952245,0.0,1.0
2022-12-12,51.67,51.67,51.01,51.26,2554827,23.9670879601375,23.9670879601375,23.6609474907415,23.7769097897552,5507882.78115213,0.0,1.0
2022-12-13,50.14,53.49,49.55,53.28,6782417,23.2573986901741,24.8112934969568,22.9837276645019,24.7138851657853,14622030.3014229,0.0,1.0
2022-12-14,49.58,50.53,49.16,50.32,4635808,22.9976431403836,23.4382998766354,22.8028264780407,23.3408915454639,9994213.7216834,0.0,1.0
2022-12-15,47.97,49.35,47.475,49.23,5085926,22.2508459347358,22.890957825291,22.0212405826888,22.8352959217645,10964611.0056039,0.0,1.0
2022-12-16,47.87,48.01,47.22,47.41,7069486,22.2044610151303,22.2693999025779,21.9029590376949,21.9910903849452,15240914.6337486,0.0,1.0
2022-12-19,47.75,48.4827,47.32,48.05,3135387,22.1487991116038,22.4886614175529,21.9493439573003,22.2879538704201,6759496.46279306,0.0,1.0
2022-12-20,47.65,47.94,47.405,47.65,2709495,22.1024141919983,22.2369304588541,21.988771138965,22.1024141919983,5841327.36037227,0.0,1.0
2022-12-21,47.94,48.04,47.48,47.75,2127054,22.2369304588541,22.2833153784596,22.023559828669,22.1487991116038,4585658.48144738,0.0,1.0
2022-12-22,47.69,47.72,46.68,47.6,3243128,22.1209681598405,22.1348836357221,21.6524804718254,22.0792217321956,6991772.38547751,0.0,1.0
2022-12-23,47.76,48.04,47.43,47.65,1552959,22.1534376035643,22.2833153784596,22.0003673688663,22.1024141919983,3347982.51933898,0.0,1.0
2022-12-27,47.49,47.93,47.355,47.79,1980948,22.0281983206296,22.2322919668936,21.9655786791622,22.1673530794459,4270672.48763135,0.0,1.0
2022-12-28,46.84,47.83,46.825,47.7,2380901,21.7266963431941,22.1859070472881,21.7197386052533,22.125606651801,5132920.39794785,0.0,1.0
2022-12-29,47.56,47.81,47.08,47.25,2582261,22.0606677643534,22.176630063367,21.8380201502472,21.9168745135765,5567027.00352732,0.0,1.0
2022-12-30,47.32,47.47,46.85,47.3,2151331,21.9493439573003,22.0189213367085,21.7313348351547,21.9400669733792,4637996.61247466,0.0,1.0
2023-01-03,47.4,47.69,46.86,47.62,3379117,21.9864518929847,22.1209681598405,21.7359733271152,22.0884987161167,7284947.4112331,0.0,1.0
2023-01-04,47.97,48.41,47.51,47.99,2527986,22.2508459347358,22.4549395809998,22.0374753045507,22.2601229186569,5450016.99151983,0.0,1.0
2023-01-05,46.3,47.75,45.76,47.7,4169180,21.4762177773247,22.1487991116038,21.2257392114553,22.125606651801,8988222.97303255,0.0,1.0
2023-01-06,47.61,47.76,46.55,46.77,3596820,22.0838602241561,22.1534376035643,21.5921800763383,21.6942268994703,7754287.45073683,0.0,1.0
2023-01-09,47.95,48.92,47.55,47.71,3697537,22.2415689508147,22.6915026709876,22.0560292723929,22.1302451437616,7971420.52083092,0.0,1.0
2023-01-10,48.5,48.53,47.665,47.77,1919456,22.4966860086447,22.5106014845263,22.1093719299391,22.1580760955249,4138103.53952699,0.0,1.0
2023-01-11,49.1,49.3,48.585,48.81,3696356,22.7749955262774,22.8677653654883,22.5361131903093,22.6404792594216,7968874.43471059,0.0,1.0
2023-01-12,49.02,49.42,48.25,49.1,3717816,22.737887590593,22.9234272690148,22.380723709631,22.7749955262774,8015139.47124087,0.0,1.0
2023-01-13,48.82,48.88,48.14,48.64,2342841,22.6451177513821,22.6729487031454,22.329700298065,22.5616248960923,5050867.86810897,0.0,1.0
2023-01-17,48.22,49.085,48.07,48.87,4041430,22.3668082337494,22.7680377883366,22.2972308543412,22.6683102111848,8712810.18567271,0.0,1.0
2023-01-18,47.54,48.81,47.5,48.22,5291950,22.0513907804323,22.6404792594216,22.0328368125901,22.3668082337494,11408772.6032792,0.0,1.0
2023-01-19,46.8,48.5774,45.7,47.45,8395150,21.708142375352,22.5325879364193,21.197908259692,22.0096443527874,18098877.9788961,0.0,1.0
2023-01-20,49.0,49.14,46.59,47.06,6136350,22.7286106066719,22.7935494941196,21.6107340441805,21.8287431663261,13229191.8412178,0.0,1.0
2023-01-23,48.99,49.44,48.71,49.1,3387047,22.7239721147114,22.9327042529359,22.5940943398161,22.7749955262774,7302043.48484378,0.0,1.0
2023-01-24,49.58,49.655,48.37,48.98,4438417,22.9976431403836,23.0324318300876,22.4363856131576,22.7193336227508,9568663.77640163,0.0,1.0
2023-01-25,49.47,49.51,48.53,49.45,2474371,22.9466197288176,22.9651736966597,22.5106014845263,22.9373427448965,5334429.85575233,0.0,1.0
2023-01-26,49.61,50.0552,49.16,49.81,2759635,23.0115586162652,23.2180642783487,22.8028264780407,23.1043284554761,5949422.83714896,0.0,1.0
2023-01-27,50.25,50.535,49.46,49.53,2519726,23.3084221017401,23.4406191226156,22.941981236857,22.9744506805808,5432209.47978917,0.0,1.0
2023-01-30,49.43,50.36,49.33,49.85,2788626,22.9280657609754,23.3594455133061,22.8816808413699,23.1228824233183,6011923.75392664,0.0,1.0
2023-01-31,50.55,50.59,49.415,49.45,4771551,23.4475768605564,23.4661308283986,22.9211080230346,22.9373427448965,10286858.4026587,0.0,1.0
2023-02-01,51.9,52.26,50.04,50.06,3574752,24.2361204938491,24.4042323123036,23.3675427651679,23.3768823106375,7655087.73762227,0.35,1.0
2023-02-02,55.29,55.34,52.19,52.33,7141555,25.8191734509618,25.8425223146361,24.3715439031597,24.4369207214475,15293153.2335824,0.0,1.0
2023-02-03,54.2,54.84,53.78,54.56,4035140,25.3101682228637,25.6090336778938,25.1140377680001,25.4782800413181,8640977.25760808,0.0,1.0
2023-02-06,53.22,54.04,52.92,53.81,2972577,24.8525304948488,25.2354518591061,24.7124373128034,25.1280470862047,6365571.02194444,0.0,1.0
2023-02-07,53.48,53.615,52.28,52.9,3218014,24.9739445859548,25.0369865178752,24.4135718577733,24.7030977673337,6891157.62740932,0.0,1.0
2023-02-08,52.67,53.58,52.48,53.44,2591447,24.5956929944323,25.0206423133032,24.5069673124702,24.9552654950154,5549407.1063945,0.0,1.0
2023-02-09,52.16,53.27,51.95,53.04,2433915,24.3575345849551,24.875879358523,24.2594693575234,24.7684745856216,5212063.06644905,0.0,1.0
2023-02-10,52.11,52.285,51.46,51.8,1824683,24.3341857212809,24.4159067441407,24.0306504935159,24.1894227665007,3907434.26630653,0.0,1.0
2023-02-13,53.03,53.225,52.15,52.34,2106037,24.7638048128867,24.8548653812162,24.3528648122203,24.4415904941824,4509934.67901515,0.0,1.0
2023-02-14,52.74,53.21,52.09,52.77,2956294,24.6283814035762,24.8478607221139,24.3248461758112,24.6423907217807,6330702.08736333,0.0,1.0
2023-02-15,53.08,53.11,52.17,52.49,2344621,24.7871536765609,24.8011629947655,24.36220435769,24.511637085205,5020846.05210981,0.0,1.0
2023-02-16,53.02,53.44,52.19,52.45,2611615,24.7591350401519,24.9552654950154,24.3715439031597,24.4929579942657,5592595.5036574,0.0,1.0
2023-02-17,53.44,53.66,52.64,52.79,3034508,24.9552654950154,25.058000495182,24.5816836762277,24.6517302672504,6498192.03696274,0.0,1.0
2023-02-21,51.46,53.0,51.335,53.0,2673063,24.0306504935159,24.7497954946822,23.9722783343304,24.7497954946822,5724182.20709906,0.0,1.0
2023-02-22,51.6,51.81,51.175,51.64,2775984,24.0960273118038,24.1940925392355,23.8975619705728,24.1147064027432,5944580.51306372,0.0,1.0
2023-02-23,51.4,51.98,50.7,51.76,2443213,24.0026318571069,24.2734786757279,23.6757477656677,24.1707436755613,5231974.09965761,0.0,1.0
2023-02-24,51.24,51.34,50.37,50.67,2300336,23.9279154933493,23.9746132206978,23.5216452654178,23.6617384474631,4926012.74326472,0.0,1.0
2023-02-27,51.57,51.98,51.405,51.59,1956960,24.0820179935992,24.2734786757279,24.0049667434743,24.0913575390689,4190696.44524075,0.0,1.0
2023-02-28,51.56,52.125,51.42,51.54,4318368,24.0773482208644,24.3411903803832,24.0119714025766,24.0680086753947,9247490.71357686,0.0,1.0
2023-03-01,51.55,51.75,51.13,51.39,2873902,24.0726784481296,24.1660739028265,23.876547993266,23.997962084372,6154265.23555425,0.0,1.0
2023-03-02,52.9,52.93,51.22,51.44,3211168,24.7030977673337,24.7171070855383,23.9185759478796,24.0213109480462,6876497.38506196,0.0,1.0
2023-03-03,53.68,53.7958,52.93,53.19,3487332,25.0673400406517,25.1214160089212,24.7171070855383,24.8385211766442,7467883.76654315,0.0,1.0
2023-03-06,53.36,54.27,53.29,53.88,3397519,24.9179073131366,25.3428566320076,24.8852189039927,25.1607354953486,7275555.34908118,0.0,1.0
2023-03-07,52.61,53.48,52.41,53.34,2742115,24.5676743580232,24.9739445859548,24.4742789033263,24.9085677676669,5872052.35821955,0.0,1.0
2023-03-08,52.95,53.0,52.42,52.7,1835837,24.7264466310079,24.7497954946822,24.4789486760611,24.6097023126368,3931319.79700221,0.0,1.0
2023-03-09,52.1,53.29,51.92,53.24,2043718,24.3295159485461,24.8852189039927,24.2454600393188,24.8618700403185,4376482.78844458,0.0,1.0
2023-03-10,51.52,53.135,51.3,52.12,4109845,24.058669129925,24.8128374266026,23.9559341297584,24.3388554940158,8800952.92289595,0.0,1.0
2023-03-13,51.7,52.425,51.06,51.14,3401026,24.1427250391522,24.4812835624285,23.8438595841221,23.8812177660009,7283065.35052907,0.0,1.0
2023-03-14,52.35,52.98,51.81,52.35,3291260,24.4462602669172,24.7404559492125,24.1940925392355,24.4462602669172,7048008.94364885,0.0,1.0
2023-03-15,51.56,51.91,50.79,51.73,4025770,24.0773482208644,24.240790266584,23.7177757202813,24.1567343573568,8620912.04130735,0.0,1.0
2023-03-16,52.38,52.66,51.05,51.22,3342804,24.4602695851217,24.5910232216974,23.8391898113873,23.9185759478796,7158386.90618948,0.0,1.0
2023-03-17,52.14,52.42,51.56,52.215,9203221,24.3481950394854,24.4789486760611,24.0773482208644,24.3832183349968,19708070.4406145,0.0,1.0
2023-03-20,53.15,53.21,52.18,52.25,3610817,24.8198420857049,24.8478607221139,24.3668741304248,24.3995625395687,7732318.47677767,0.0,1.0
2023-03-21,53.14,53.75,52.575,53.58,3204552,24.81517231297,25.1000284497956,24.5513301534512,25.0206423133032,6862329.6720368,0.0,1.0
2023-03-22,51.83,53.19,51.81,52.87,2907564,24.2034320847052,24.8385211766442,24.1940925392355,24.6890884491292,6226350.11400845,0.0,1.0
2023-03-23,51.74,52.45,51.26,51.87,2811418,24.1614041300916,24.4929579942657,23.937255038819,24.2221111756446,6020460.00873081,0.0,1.0
2023-03-24,52.3,52.43,51.15,51.66,2626576,24.422911403243,24.483618448796,23.8858875387357,24.1240459482129,5624633.46535169,0.0,1.0
2023-03-27,52.35,52.79,51.98,52.55,2417946,24.4462602669172,24.6517302672504,24.2734786757279,24.5396557216141,5177866.54146435,0.0,1.0
2023-03-28,52.63,52.84,52.17,52.23,1710775,24.5770139034929,24.6750791309246,24.36220435769,24.3902229940991,3663508.04876274,0.0,1.0
2023-03-29,52.97,53.17,52.67,53.01,1925479,24.7357861764776,24.8291816311746,24.5956929944323,24.754465267417,4123282.02962029,0.0,1.0
2023-03-30,52.82,53.58,52.67,53.4,2018191,24.665739585455,25.0206423133032,24.5956929944323,24.936586404076,4321818.45797403,0.0,1.0
2023-03-31,53.94,53.98,52.9,53.07,2599561,25.1887541317577,25.2074332226971,24.7030977673337,24.7824839038261,5566782.68430957,0.0,1.0
2023-04-03,53.83,54.28,53.465,53.74,2267239,25.1373866316744,25.3475264047424,24.9669399268525,25.0953586770608,4855137.77379771,0.0,1.0
2023-04-04,53.01,54.51,52.72,54.42,3271815,24.754465267417,25.4549311776439,24.6190418581065,25.4129032230303,7006368.80160318,0.0,1.0
2023-04-05,51.51,52.85,51.22,52.705,4233022,24.0539993571902,24.6797489036595,23.9185759478796,24.6120371990042,9064728.07212505,0.0,1.0
2023-04-06,51.48,51.85,50.7,51.22,3076483,24.0399900389856,24.2127716301749,23.6757477656677,23.9185759478796,6588078.63826731,0.0,1.0
2023-04-10,52.17,52.35,51.155,51.2,2994835,24.36220435769,24.4462602669172,23.8882224251031,23.90923640241,6413235.01174401,0.0,1.0
2023-04-11,52.66,53.03,52.35,52.47,2898098,24.5910232216974,24.7638048128867,24.4462602669172,24.5022975397354,6206079.32025147,0.0,1.0
2023-04-12,52.56,53.55,52.475,53.25,4794595,24.544325494349,25.0066329950987,24.5046324261028,24.8665398130533,10267298.3724087,0.0,1.0
2023-04-13,52.34,52.45,50.3,50.88,7760138,24.4415904941824,24.4929579942657,23.4889568562738,23.7598036748949,16617806.5628207,0.0,1.0
2023-04-14,53.27,53.9,52.38,52.475,5400070,24.875879358523,25.1700750408183,24.4602695851217,24.5046324261028,11563881.8131445,0.0,1.0
2023-04-17,53.54,54.1,52.935,53.61,2756067,25.0019632223638,25.2634704955152,24.7194419719057,25.0346516315078,5901929.6151916,0.0,1.0
2023-04-18,53.85,54.02,53.16,53.91,3327157,25.1467261771441,25.2261123136364,24.8245118584397,25.1747448135531,7124879.92225587,0.0,1.0
2023-04-19,54.01,54.02,53.37,53.9,2511320,25.2214425409016,25.2261123136364,24.9225770858715,25.1700750408183,5377820.59769335,0.0,1.0
2023-04-20,54.6,54.69,53.715,53.76,3793178,25.4969591322575,25.5389870868711,25.0836842452236,25.1046982225304,8122832.12777236,0.0,1.0
2023-04-21,54.81,54.92,54.42,54.6,3458895,25.5950243596892,25.6463918597725,25.4129032230303,25.4969591322575,7406987.86943065,0.0,1.0
2023-04-24,54.92,55.13,54.44,54.95,3328411,25.6463918597725,25.7444570872043,25.4222427685,25.6604011779771,7127565.27777789,0.0,1.0
2023-04-25,53.51,54.75,53.41,54.6,3442197,24.9879539041593,25.5670057232802,24.9412561768108,25.4969591322575,7371230.2406377,0.0,1.0
2023-04-26,52.45,53.19,52.285,52.78,3162604,24.6564000399853,25.0042691730565,24.5788346251788,24.8115308695981,6727607.4175871,0.35,1.0
2023-04-27,53.94,54.015,52.66,52.72,3544960,25.3568392403585,25.3920962470887,24.7551196588298,24.783325264214,7540969.14790775,0.0,1.0
2023-04-28,53.84,54.32,53.47,54.05,4344620,25.3098298980516,25.5354747411249,25.135895331516,25.4085495168962,9242035.27808013,0.0,1.0
2023-05-01,54.58,54.815,54.09,54.15,2688078,25.6576990311229,25.7681709855442,25.4273532538189,25.4555588592031,5718178.27709467,0.0,1.0
2023-05-02,54.35,54.595,53.72,54.5,3847071,25.549577543817,25.6647504324689,25.2534186872833,25.6200915572773,8183630.76616112,0.0,1.0
2023-05-03,54.08,55.235,54.0,54.67,2966420,25.4226523195882,25.9656102232333,25.3850448457427,25.7000074391991,6310277.60531473,0.0,1.0
2023-05-04,54.02,54.18,52.85,53.97,2971729,25.3944467142041,25.4696616618952,24.844437409213,25.3709420430506,6321571.10515851,0.0,1.0
2023-05-05,54.66,54.72,54.12,54.32,2161388,25.6953065049684,25.7235121103526,25.441456056511,25.5354747411249,4597783.95938404,0.0,1.0
2023-05-08,54.34,54.59,53.85,54.5,1953686,25.5448766095863,25.6623999653536,25.3145308322823,25.6200915572773,4155952.63435956,0.0,1.0
2023-05-09,54.46,54.68,53.97,54.31,1804910,25.6012878203546,25.7047083734298,25.3709420430506,25.5307738068942,3839470.86137788,0.0,1.0
2023-05-10,54.59,55.08,53.93,54.89,2183934,25.6623999653536,25.8927457426575,25.3521383061278,25.8034279922744,4645744.6388864,0.0,1.0
2023-05-11,54.87,54.92,54.07,54.35,2058745,25.794026123813,25.8175307949665,25.4179513853575,25.549577543817,4379437.9988517,0.0,1.0
2023-05-12,54.745,55.32,54.2593,55.0,1521841,25.7352644459293,26.0055681641942,25.5069400703446,25.855138268812,3237316.08509576,0.0,1.0
2023-05-15,54.22,54.66,53.835,54.66,2504705,25.4884653988179,25.6953065049684,25.3074794309363,25.6953065049684,5328100.49467703,0.0,1.0
2023-05-16,53.64,54.095,53.52,53.95,1873105,25.2158112134377,25.4297037209343,25.1594000026694,25.3615401745892,3984537.77074826,0.0,1.0
2023-05-17,54.22,54.35,53.65,53.78,2254468,25.4884653988179,25.549577543817,25.2205121476684,25.2816242926674,4795787.15498773,0.0,1.0
2023-05-18,55.24,55.28,54.12,54.3,2661953,25.9679606903486,25.9867644272714,25.441456056511,25.5260728726635,5662604.21730583,0.0,1.0
2023-05-19,55.0,55.62,54.68,55.44,1846693,25.855138268812,26.146596191115,25.7047083734298,26.0619793749625,3928353.1940155,0.0,1.0
2023-05-22,55.39,55.585,54.67,55.12,2398452,26.038474703809,26.1301429213075,25.7000074391991,25.9115494795803,5102075.20951933,0.0,1.0
2023-05-23,54.32,55.24,54.26,55.24,2061132,25.5354747411249,25.9679606903486,25.5072691357407,25.9679606903486,4384515.71294609,0.0,1.0
2023-05-24,53.85,54.47,53.635,54.39,1724438,25.3145308322823,25.6059887545853,25.2134607463224,25.5683812807397,3668287.86657105,0.0,1.0
2023-05-25,54.33,54.455,53.56,53.795,2233079,25.5401756753556,25.5989373532392,25.1782037395922,25.2886756940135,4750287.68839159,0.0,1.0
2023-05-26,55.16,55.29,54.41,54.54,2218741,25.9303532165031,25.9914653615021,25.5777831492011,25.6388952942001,4719787.36803743,0.0,1.0
2023-05-30,54.9,55.41,54.775,55.37,1916856,25.8081289265051,26.0478765722704,25.7493672486214,26.0290728353476,4077606.50528689,0.0,1.0
2023-05-31,53.85,54.9,53.495,54.9,5294154,25.3145308322823,25.8081289265051,25.1476476670927,25.8081289265051,11261918.8871729,0.0,1.0
2023-06-01,53.9,54.36,53.05,54.19,3241139,25.3380355034358,25.5542784780476,24.9384560938268,25.4743625961259,6894669.95483179,0.0,1.0
2023-06-02,55.37,55.53,54.05,54.24,3814720,26.0290728353476,26.1042877830387,25.4085495168962,25.4978672672793,8114812.53043946,0.0,1.0
2023-06-05,55.29,55.805,55.0631,55.554,3263379,25.9914653615021,26.2335634743828,25.8848011638077,26.1155700251924,6941979.69989224,0.0,1.0
2023-06-06,53.96,54.47,53.15,53.92,5212289,25.3662411088199,25.6059887545853,24.9854654361338,25.3474373718971,11087772.6515896,0.0,1.0
2023-06-07,53.94,54.21,52.86,53.8,5217620,25.3568392403585,25.4837644645872,24.8491383434437,25.2910261611288,11099112.9506416,0.0,1.0
2023-06-08,54.47,54.54,53.65,53.94,3479208,25.6059887545853,25.6388952942001,25.2205121476684,25.3568392403585,7401099.0778891,0.0,1.0
2023-06-09,54.77,54.955,54.12,54.57,3520841,25.7470167815061,25.8339840647739,25.441456056511,25.6529980968922,7489662.32501596,0.0,1.0
2023-06-12,55.16,55.28,54.48,54.88,3198609,25.9303532165031,25.9867644272714,25.610689688816,25.7987270580437,6804198.57635065,0.0,1.0
2023-06-13,56.13,56.27,55.34,55.55,3152895,26.3863438368803,26.45215691611,26.0149700326556,26.1136896515001,6706954.07609468,0.0,1.0
2023-06-14,55.44,56.14,55.075,56.11,2689144,26.0619793749625,26.391044771111,25.8903952755422,26.3769419684189,5720445.91145773,0.0,1.0
2023-06-15,56.24,56.52,55.185,55.47,3294786,26.4380541134179,26.5696802718774,25.9421055520798,26.0760821776546,7008789.82413296,0.0,1.0
2023-06-16,56.58,57.14,56.09,56.3,6525040,26.5978858772615,26.8611381941803,26.3675400999575,26.4662597188021,13880304.807068,0.0,1.0
2023-06-20,56.75,56.88,56.29,56.47,2578102,26.6778017591833,26.7389139041823,26.4615587845714,26.5461756007239,5484233.28956017,0.0,1.0
2023-06-21,57.64,57.77,56.37,56.7,3944116,27.096184905715,27.157297050714,26.499166258417,26.6542970880298,8390068.45543229,0.0,1.0
2023-06-22,56.96,57.82,56.8038,57.8,2843576,26.7765213780278,27.1808017218675,26.7030927853444,27.1713998534061,6048959.33543141,0.0,1.0
2023-06-23,56.89,57.1,56.46,56.54,4167008,26.743614838413,26.8423344572576,26.5414746664932,26.5790821403387,8864212.50651198,0.0,1.0
2023-06-26,57.57,57.75,56.82,56.89,2098733,27.0632783661001,27.1478951822526,26.7107082987981,26.743614838413,4464501.94154401,0.0,1.0
2023-06-27,58.46,58.575,57.6,57.75,2216353,27.4816615126318,27.5357222562848,27.0773811687922,27.1478951822526,4714707.5267063,0.0,1.0
2023-06-28,58.06,58.64,57.8,58.45,3211424,27.2936241434041,27.5662783287843,27.1713998534061,27.4769605784011,6831459.11515234,0.0,1.0
2023-06-29,58.54,58.57,57.57,57.91,1990431,27.5192689864774,27.5333717891694,27.0632783661001,27.2231101299437,4234117.94830947,0.0,1.0
2023-06-30,58.99,59.295,58.865,58.97,2570998,27.7308110268585,27.8741895208947,27.6720493489749,27.7214091583972,5469121.39977109,0.0,1.0
2023-07-03,58.41,58.76,58.21,58.76,1666497,27.4581568414783,27.6226895395526,27.3641381568645,27.6226895395526,3545033.64271552,0.0,1.0
2023-07-05,58.25,58.455,57.72,57.95,2868194,27.3829418937873,27.4793110455165,27.1337923795605,27.2419138668665,6101327.64945558,0.0,1.0
2023-07-06,57.77,57.84,57.16,57.76,2923911,27.157297050714,27.1902035903288,26.8705400626417,27.1525961164833,6219850.89880508,0.0,1.0
2023-07-07,57.87,58.48,57.64,57.85,3371264,27.2043063930209,27.4910633810932,27.096184905715,27.1949045245595,7171476.6354069,0.0,1.0
2023-07-10,58.85,59.02,57.85,57.85,3200930,27.6649979476288,27.7449138295506,27.1949045245595,27.1949045245595,6809135.89282033,0.0,1.0
2023-07-11,58.96,59.33,58.59,58.9,3195013,27.7167082241665,27.8906427907021,27.5427736576308,27.6885026187823,6796549.03303962,0.0,1.0
2023-07-12,58.73,59.43,58.35,59.35,5781430,27.6085867368605,27.937652133009,27.4299512360942,27.9000446591635,12298470.296079,0.0,1.0
2023-07-13,56.7,58.53,56.5,57.0,7840976,26.6542970880298,27.5145680522467,26.560278403416,26.7953251149506,16679612.2115581,0.0,1.0
2023-07-14,57.48,57.52,56.3,56.43,4440060,27.0209699580239,27.0397736949467,26.4662597188021,26.5273718638011,9445058.75238626,0.0,1.0
2023-07-17,57.28,57.89,57.13,57.6,3317634,26.92695127341,27.2137082614823,26.8564372599496,27.0773811687922,7057392.9291303,0.0,1.0
2023-07-18,56.79,57.5725,56.515,57.2,3471083,26.6966054961061,27.0644535996578,26.567329804762,26.8893437995645,7383815.27939018,0.0,1.0
2023-07-19,57.29,57.51,56.545,56.72,3941765,26.9316522076407,27.035072760716,26.5814326074541,26.6636989564912,8385067.32186049,0.0,1.0
2023-07-20,57.86,58.095,56.819,57.32,3876177,27.1996054587902,27.3100774132115,26.7102382053751,26.9457550103328,8245546.11866695,0.0,1.0
2023-07-21,58.14,58.475,57.92,57.97,9536864,27.3312316172496,27.4887129139778,27.2278110641744,27.2513157353279,20287167.4692499,0.0,1.0
2023-07-24,58.42,58.48,57.78,58.1,2733768,27.462857775709,27.4910633810932,27.1619979849447,27.3124278803269,5815371.72366895,0.0,1.0
2023-07-25,58.61,58.94,58.22,58.47,2738787,27.5521755260922,27.7073063557051,27.3688390910952,27.4863624468625,5826048.32485862,0.0,1.0
2023-07-26,58.53,58.7,57.91,58.11,3123455,27.6791007503209,27.759494516382,27.3858999564511,27.4804808576994,6604832.38957395,0.35,1.0
2023-07-27,57.69,58.53,57.275,58.5,3864584,27.281860965078,27.6791007503209,27.0856055949877,27.6649136151337,8172017.70969302,0.0,1.0
2023-07-28,58.43,58.51,58.06,58.085,2551724,27.6318102996968,27.6696426601961,27.4568356323874,27.4686582450434,5395854.69438591,0.0,1.0
2023-07-31,58.61,58.64,58.09,58.43,4109647,27.7169331108202,27.7311202460075,27.4710227675746,27.6318102996968,8690225.92459806,0.0,1.0
2023-08-01,58.34,58.825,58.135,58.52,2510605,27.589248894135,27.8186075796622,27.4923034703555,27.6743717052585,5308904.79338626,0.0,1.0
2023-08-02,57.87,58.36,57.725,58.05,2410924,27.3669837762015,27.5987069842598,27.2984126227964,27.452106587325,5098120.16629058,0.0,1.0
2023-08-03,56.91,57.51,56.67,57.2,3026814,26.9129954502095,27.1967381539545,26.7994983687115,27.0501377570196,6400476.1216076,0.0,1.0
2023-08-04,56.08,57.37,55.96,57.37,3416123,26.520484710029,27.1305315230807,26.46373616928,27.1305315230807,7223705.74801574,0.0,1.0
2023-08-07,57.23,57.31,56.56,56.56,2699415,27.0643248922068,27.1021572527062,26.747478873025,26.747478873025,5708160.87470502,0.0,1.0
2023-08-08,56.7,56.79,55.99,56.77,2238181,26.8136855038988,26.8562469094605,26.4779233044673,26.8467888193357,4732839.23172544,0.0,1.0
2023-08-09,57.08,57.335,56.515,56.91,2532123,26.9933892162706,27.1139798653622,26.7261981702441,26.9129954502095,5354406.58014447,0.0,1.0
2023-08-10,56.78,57.58,56.635,57.27,1732109,26.8515178643981,27.2298414693914,26.7829467109931,27.0832410724565,3662703.52077188,0.0,1.0
2023-08-11,57.44,57.54,56.775,56.82,2215444,27.1636348385176,27.2109252891417,26.8491533418669,26.8704340446478,4684759.75754004,0.0,1.0
2023-08-14,57.75,57.81,57.18,57.41,2083017,27.3102352354525,27.338609505827,27.0406796668948,27.1494477033303,4404730.70674402,0.0,1.0
2023-08-15,57.55,57.75,57.4,57.75,1891279,27.2156543342041,27.3102352354525,27.1447186582679,27.3102352354525,3999283.10057966,0.0,1.0
2023-08-16,57.04,58.11,57.0,57.6,1631055,26.9744730360209,27.4804808576994,26.9555568557713,27.2392995595162,3449015.55910892,0.0,1.0
2023-08-17,57.26,57.605,57.06,57.25,3684011,27.0785120273941,27.2416640820474,26.9839311261458,27.0737829823317,7790179.52118621,0.0,1.0
2023-08-18,57.49,57.61,56.77,56.97,2245224,27.1872800638297,27.2440286045786,26.8467888193357,26.941369720584,4747732.30190566,0.0,1.0
2023-08-21,57.19,57.67,56.645,57.27,2220307,27.0454087119572,27.2724028749531,26.7876757560555,27.0832410724565,4695043.01755515,0.0,1.0
2023-08-22,56.85,57.47,56.7,57.15,1744794,26.884621179835,27.1778219737048,26.8136855038988,27.0264925317075,3689527.11799411,0.0,1.0
2023-08-23,57.3,57.4409,56.96,57.09,1913103,27.0974282076438,27.1640604525732,26.9366406755216,26.998118261333,4045431.95243442,0.0,1.0
2023-08-24,56.45,57.69,56.43,57.44,2162458,26.6954593773384,27.281860965078,26.6860012872136,27.1636348385176,4572715.99542599,0.0,1.0
2023-08-25,57.16,57.445,56.71,56.71,2176262,27.0312215767699,27.1659993610488,26.8184145489612,26.8184145489612,4601905.82089352,0.0,1.0
2023-08-28,57.33,57.67,57.1,57.54,1162182,27.111615342831,27.2724028749531,27.0028473063954,27.2109252891417,2457540.54922508,0.0,1.0
2023-08-29,57.54,57.66,56.57,57.11,2282083,27.2109252891417,27.2676738298907,26.7522079180874,27.0075763514578,4825674.04175699,0.0,1.0
2023-08-30,57.78,57.97,57.465,57.51,1732067,27.3244223706397,27.4142742268256,27.1754574511736,27.1967381539545,3662614.70791549,0.0,1.0
2023-08-31,57.58,58.09,57.53,57.93,3095040,27.2298414693914,27.4710227675746,27.2061962440793,27.395358046576,6544746.26304107,0.0,1.0
2023-09-01,57.28,58.13,56.895,58.03,2304353,27.0879701175189,27.4899389478243,26.9059018826159,27.4426484972001,4872766.00156298,0.0,1.0
2023-09-05,56.08,57.3,55.975,57.28,3427208,26.520484710029,27.0974282076438,26.4708297368736,27.0879701175189,7247145.99832779,0.0,1.0
2023-09-06,55.86,56.35,55.335,55.81,3254337,26.4164457186558,26.6481689267142,26.168170852879,26.3928004933438,6881594.39600984,0.0,1.0
2023-09-07,55.34,55.545,54.6,55.22,4053433,26.1705353754102,26.2674807991897,25.8205860407914,26.1137868346612,8571356.26009271,0.0,1.0
2023-09-08,54.51,55.51,54.345,55.43,3002392,25.7780246352297,26.2509291414713,25.6999953916998,26.213096780972,6348833.56020742,0.0,1.0
2023-09-11,54.6,55.15,54.215,54.54,2617604,25.8205860407914,26.0806835192243,25.6385178058884,25.7922117704169,5535164.00341235,0.0,1.0
2023-09-12,54.52,54.77,54.32,54.35,2059767,25.7827536802921,25.9009798068525,25.6881727790438,25.702359914231,4355566.44695555,0.0,1.0
2023-09-13,54.7,54.79,54.245,54.55,2244537,25.8678764914156,25.9104378969773,25.6527049410757,25.7969408154793,4746279.57732611,0.0,1.0
2023-09-14,54.82,55.19,54.67,55.11,2545010,25.9246250321646,26.099599699474,25.8536893562283,26.0617673389746,5381657.3249141,0.0,1.0
2023-09-15,55.22,55.25,54.81,55.14,4634989,26.1137868346612,26.1279739698485,25.9198959871022,26.0759544741619,9801109.81990102,0.0,1.0
2023-09-18,54.91,55.65,54.83,55.29,2776292,25.9671864377263,26.3171357723451,25.929354077227,26.1468901500981,5870724.34996343,0.0,1.0
2023-09-19,54.8,54.955,54.23,54.81,2418937,25.9151669420397,25.9884671405072,25.645611373482,25.9198959871022,5115064.39053511,0.0,1.0
2023-09-20,54.28,55.2677,54.25,55.15,1950219,25.6692565987941,26.1363443796089,25.6550694636069,26.0806835192243,4123917.1423832,0.0,1.0
2023-09-21,54.1,54.55,53.83,54.18,2789827,25.5841337876706,25.7969408154793,25.4564495709854,25.62196614817,5899345.35023169,0.0,1.0
2023-09-22,54.21,54.53,53.95,53.99,2082805,25.6361532833572,25.7874827253545,25.5131981117344,25.5321142919841,4404282.41327842,0.0,1.0
2023-09-25,54.79,54.82,54.14,54.14,2064737,25.9104378969773,25.9246250321646,25.6030499679203,25.6030499679203,4366075.96829528,0.0,1.0
2023-09-26,54.46,54.81,54.24,54.65,2873984,25.7543794099176,25.9198959871022,25.6503404185445,25.8442312661035,6077303.05393139,0.0,1.0
2023-09-27,55.06,55.325,54.6,54.71,3061004,26.0381221136626,26.1634418078166,25.8205860407914,25.872605536478,6472774.01589438,0.0,1.0
2023-09-28,55.65,55.95,55.07,55.17,2965023,26.3171357723451,26.4590071242176,26.042851158725,26.0901416093491,6269813.37852849,0.0,1.0
2023-09-29,54.64,55.8,54.52,55.75,3125055,25.8395022210411,26.3880714482813,25.7827536802921,26.3644262229693,6608215.73648411,0.0,1.0
2023-10-02,54.86,55.05,54.39,54.7,2671782,25.9435412124142,26.0333930686001,25.7212760944807,25.8678764914156,5649728.35897449,0.0,1.0
2023-10-03,54.19,55.23,53.935,54.75,2927300,25.6266951932324,26.1185158797236,25.5061045441408,25.8915217167277,6190044.63134567,0.0,1.0
2023-10-04,55.02,55.08,53.97,54.36,2879613,26.0192059334129,26.0475802037874,25.5226562018592,25.7070889592934,6089206.09127975,0.0,1.0
2023-10-05,54.9,55.35,54.695,55.2,2512575,25.9624573926639,26.1752644204726,25.8655119688844,26.1043287445364,5313070.53926941,0.0,1.0
2023-10-06,56.12,56.47,54.76,54.79,3725175,26.5394008902787,26.7049174674632,25.8962507617901,25.9104378969773,7877224.57881771,0.0,1.0
2023-10-09,56.47,56.78,56.0,56.0,2933719,26.7049174674632,26.8515178643981,26.4826523495297,26.4826523495297,6203618.19623093,0.0,1.0
2023-10-10,55.85,56.575,55.705,56.57,3925260,26.4117166735934,26.7545724406186,26.3431455201884,26.7522079180874,8300322.68289412,0.0,1.0
2023-10-11,56.01,56.16,55.42,55.74,5526005,26.4873813945921,26.5583170705283,26.2083677359095,26.3596971779069,11685244.9639734,0.0,1.0
2023-10-12,60.22,60.685,58.0,58.7,14540027,28.4783093658692,28.6982099612716,27.4284613620129,27.759494516382,30746222.1401876,0.0,1.0
2023-10-13,60.12,60.9299,59.53,60.71,6601221,28.4310189152451,28.8140242748501,28.1520052565625,28.7100325739276,13958887.9210796,0.0,1.0
2023-10-16,59.88,60.665,59.39,60.37,4869702,28.3175218337471,28.6887518711467,28.0857986256887,28.5492450418055,10297432.0094808,0.0,1.0
2023-10-17,60.06,60.08,59.35,59.83,3629056,28.4026446448706,28.4121027349954,28.066882445439,28.293876608435,7673972.12778082,0.0,1.0
2023-10-18,58.79,60.15,58.75,60.0,4022046,27.8020559219437,28.4452060504323,27.7831397416941,28.3742703744961,8504985.56667419,0.0,1.0
2023-10-19,58.53,59.43,58.26,59.26,3802458,27.6791007503209,28.1047148059384,27.5514165336357,28.0243210398773,8040646.5783546,0.0,1.0
2023-10-20,57.61,58.84,57.47,58.6,3880912,27.2440286045786,27.8257011472558,27.1778219737048,27.7122040657578,8206544.76491137,0.0,1.0
2023-10-23,57.38,58.02,57.33,57.72,2600029,27.1352605681431,27.4379194521377,27.111615342831,27.2960481002652,5498000.0521959,0.0,1.0
2023-10-24,57.58,58.24,57.13,57.8,2957091,27.2298414693914,27.5419584435109,27.0170344415827,27.3338804607646,6253040.4362213,0.0,1.0
2023-10-25,57.08,57.215,56.41,57.1,3646554,27.1589057934552,27.2231393653213,26.8401169553049,27.1684218781761,7663979.68691946,0.35,1.0
2023-10-26,57.24,57.99,57.01,57.14,3613788,27.2350344712224,27.5918876482562,27.125599496932,27.1874540476179,7595115.23066252,0.0,1.0
2023-10-27,57.61,58.145,57.06,57.06,4013376,27.4110820385591,27.6656373048432,27.1493897087343,27.1493897087343,8434931.20901819,0.0,1.0
2023-10-30,58.23,58.5,57.56,57.93,3645105,27.706080664907,27.8345478086392,27.3872918267568,27.5633393940935,7660934.31680668,0.0,1.0
2023-10-31,58.34,58.925,58.15,58.18,4922394,27.758419130872,28.0367646089584,27.6680163260234,27.6822904531048,10345418.6135772,0.0,1.0
2023-11-01,58.91,59.14,58.04,58.48,3873444,28.0296275454177,28.1390625197081,27.6156778600585,27.8250317239183,8140835.46669544,0.0,1.0
2023-11-02,59.86,60.335,59.1,59.1,3768725,28.4816415696606,28.707648581782,28.1200303502663,28.1200303502663,7920747.05203476,0.0,1.0
2023-11-03,59.8,60.4582,59.675,60.28,4102501,28.4530933154979,28.7662676636628,28.3936177859922,28.6814793487995,8622245.64056005,0.0,1.0
2023-11-06,58.72,59.32,58.23,59.32,3990409,27.9392247405691,28.2247072821962,27.706080664907,28.2247072821962,8386661.35713353,0.0,1.0
2023-11-07,59.02,59.215,58.28,58.56,2926114,28.0819660113827,28.1747478374115,27.7298708767093,27.8630960628019,6149827.5516037,0.0,1.0
2023-11-08,59.26,59.6,59.0017,59.28,2947614,28.1961590280335,28.3579324682888,28.0732587938631,28.2056751127544,6195014.20269094,0.0,1.0
2023-11-09,59.13,59.755,59.04,59.6,2586232,28.1343044773476,28.4316821248758,28.0914820961036,28.3579324682888,5435495.95416965,0.0,1.0
2023-11-10,60.01,60.05,59.35,59.52,3124287,28.5530122050673,28.5720443745091,28.2389814092776,28.3198681294052,6566328.67746004,0.0,1.0
2023-11-13,59.64,60.19,59.535,59.91,1990104,28.3769646377307,28.6386569675555,28.3270051929459,28.5054317814628,4182610.93373557,0.0,1.0
2023-11-14,61.0,61.1,60.07,60.24,3413946,29.024058398752,29.0716388223565,28.5815604592301,28.6624471793577,7175106.35965901,0.0,1.0
2023-11-15,60.11,61.25,60.03,61.1,3207155,28.6005926286719,29.1430094577633,28.5625282897882,29.0716388223565,6740492.74268315,0.0,1.0
2023-11-16,60.66,60.855,60.22,60.3909,3158999,28.8622849584967,28.9550667845255,28.6529310946368,28.7342460385769,6639283.05106654,0.0,1.0
2023-11-17,60.75,60.95,60.54,60.88,2414446,28.9051073397407,29.0002681869498,28.8051884501713,28.9669618904266,5074452.51027792,0.0,1.0
2023-11-20,60.92,61.075,60.31,60.7,2662487,28.9859940598684,29.0597437164554,28.6957534758809,28.8813171279385,5595761.44620021,0.0,1.0
2023-11-21,60.7,61.02,60.645,60.98,2134693,28.8813171279385,29.0335744834729,28.855147894956,29.0145423140311,4486494.31485429,0.0,1.0
2023-11-22,60.87,61.02,60.555,60.88,2024825,28.9622038480661,29.0335744834729,28.8123255137119,28.9669618904266,4255584.22268442,0.0,1.0
2023-11-24,60.96,61.17,60.8252,60.95,895581,29.0050262293102,29.1049451188797,28.9408878182913,29.0002681869498,1882246.79848181,0.0,1.0
2023-11-27,60.95,61.045,60.6,60.67,2537134,29.0002681869498,29.045469589374,28.833736704334,28.8670430008571,5332306.456724,0.0,1.0
2023-11-28,59.9,60.965,59.83,60.83,2957491,28.5006737391024,29.0074052504904,28.4673674425792,28.9431716786243,6215772.74002994,0.0,1.0
2023-11-29,59.64,60.4,59.465,60.13,2654776,28.3769646377307,28.7385758571249,28.2936988964228,28.6101087133928,5579555.20124515,0.0,1.0
2023-11-30,59.97,60.17,59.49,59.985,4164380,28.5339800356255,28.6291408828346,28.3055940023239,28.5411170991662,8752297.02579854,0.0,1.0
2023-12-01,60.82,60.83,59.78,59.78,2774375,28.9384136362639,28.9431716786243,28.443577230777,28.443577230777,5830916.9818676,0.0,1.0
2023-12-04,60.97,61.04,60.32,60.44,2763225,29.0097842716707,29.0430905681938,28.7005115182413,28.7576080265667,5807482.97444328,0.0,1.0
2023-12-05,60.75,60.91,60.16,60.5,3006340,29.0859129494379,29.1625178230496,28.8034324779948,28.9662178344196,6279161.85121944,0.38,1.0
2023-12-06,62.13,62.2,61.05,61.05,5009165,29.7466299843387,29.7801446165438,29.2295470874598,29.2295470874598,10462342.1750247,0.0,1.0
2023-12-07,62.36,62.6,61.895,62.41,3530245,29.8567494901555,29.971656800573,29.6341165762215,29.8806885131591,7373410.76839552,0.0,1.0
2023-12-08,62.29,62.47,62.0,62.31,3136730,29.8232348579504,29.9094153407635,29.6843885245292,29.8328104671518,6551499.6153381,0.0,1.0
2023-12-11,63.35,63.39,62.37,62.4,4071692,30.3307421456278,30.3498933640307,29.8615372947562,29.8759007085584,8504298.60771417,0.0,1.0
2023-12-12,63.88,63.93,63.369,63.52,3857619,30.5844957894665,30.6084348124702,30.3398389743692,30.4121348238402,8057177.18599338,0.0,1.0
2023-12-13,64.04,64.195,63.045,63.92,3507583,30.6611006630782,30.7353116343895,30.1847141053055,30.6036470078695,7326078.00966819,0.0,1.0
2023-12-14,64.23,64.285,63.02,63.63,4767902,30.7520689504921,30.7784018757961,30.1727445938037,30.4648006744483,9958430.63284688,0.0,1.0
2023-12-15,64.16,64.265,63.61,64.19,8254983,30.718554318287,30.7688262665947,30.4552250652468,30.7329177320892,17241687.3460969,0.0,1.0
2023-12-18,64.63,64.73,64.1,64.53,3152650,30.9435811345213,30.9914591805286,30.6898274906826,30.895703088514,6584750.76346887,0.0,1.0
2023-12-19,64.69,65.03,64.465,64.69,2397504,30.9723079621257,31.1350933185505,30.8645823586093,30.9723079621257,5007522.6537737,0.0,1.0
2023-12-20,64.64,65.335,64.53,64.76,3250844,30.948368939122,31.2811213588728,30.895703088514,31.0058225943308,6789842.675501,0.0,1.0
2023-12-21,65.09,65.415,64.84,65.05,2464379,31.1638201461549,31.3194237956787,31.0441250311367,31.144668927752,5147200.45096241,0.0,1.0
2023-12-22,65.34,65.575,65.19,65.35,2044581,31.2835152611732,31.3960286692904,31.2116981921622,31.2883030657739,4270393.57388988,0.0,1.0
2023-12-26,65.45,65.66,65.295,65.57,1709928,31.3361811117812,31.4367250083966,31.2619701404699,31.39363476699,3571423.94603803,0.0,1.0
2023-12-27,65.34,65.66,65.255,65.64,2362913,31.2835152611732,31.4367250083966,31.242818922067,31.4271493991951,4935274.50898784,0.0,1.0
2023-12-28,64.84,65.39,64.8,65.39,2179430,31.0441250311367,31.3074542841768,31.0249738127337,31.3074542841768,4552044.58358109,0.0,1.0
2023-12-29,64.77,65.1,64.485,64.8,2716229,31.0106103989315,31.1686079507556,30.8741579678107,31.0249738127337,5673224.42437514,0.0,1.0
2024-01-02,63.55,64.71,63.3,64.2801,3291652,30.4264982376424,30.9818835713272,30.3068031226242,30.7760558515418,6875075.8949055,0.0,1.0
2024-01-03,62.08,63.53,62.06,63.45,4012663,29.722690961335,30.416922628441,29.7131153521336,30.3786201916351,8381008.27963564,0.0,1.0
2024-01-04,62.19,62.48,61.895,62.08,3240005,29.7753568119431,29.9142031453643,29.6341165762215,29.722690961335,6767203.90699663,0.0,1.0
2024-01-05,61.98,62.27,61.655,61.92,2841811,29.6748129153277,29.8136592487489,29.519209265804,29.6460860877233,5935520.00757592,0.0,1.0
2024-01-08,62.47,62.55,62.0,62.17,3756932,29.9094153407635,29.9477177775694,29.6843885245292,29.7657812027416,7846878.29454606,0.0,1.0
2024-01-09,62.53,62.625,61.33,61.6,3552358,29.9381421683679,29.9836263120749,29.3636056162802,29.4928763405,7419596.86378594,0.0,1.0
2024-01-10,63.08,63.145,62.49,62.68,3088147,30.2014714214081,30.2325921513128,29.918990949965,30.0099592373789,6450027.22026044,0.0,1.0
2024-01-11,63.37,63.42,62.59,63.0,4359317,30.3403177548293,30.3642567778329,29.9668689959723,30.1631689846022,9105043.67562298,0.0,1.0
2024-01-12,63.52,63.61,62.97,63.53,3451970,30.4121348238402,30.4552250652468,30.1488055708001,30.416922628441,7209922.47568605,0.0,1.0
2024-01-16,63.77,63.83,63.255,63.4,4559147,30.5318299388585,30.5605567664629,30.2852580019209,30.3546811686315,9522416.59842253,0.0,1.0
2024-01-17,63.38,64.245,63.21,63.77,5729115,30.34510555943,30.7592506573932,30.2637128812176,30.5318299388585,11966058.5127594,0.0,1.0
2024-01-18,67.93,68.6881,65.4,66.04,12793084,32.5235566527624,32.8865201195438,31.3122420887776,31.6186615832243,26720146.4279642,0.0,1.0
2024-01-19,69.34,69.51,67.8,68.08,7807631,33.1986371014654,33.2800297796778,32.4613151929529,32.5953737217733,16307330.0836227,0.0,1.0
2024-01-22,69.91,69.94,68.64,69.6,5142365,33.471541963707,33.4859053775092,32.8634907794143,33.3231200210844,10740549.0174252,0.0,1.0
2024-01-23,69.51,70.095,68.89,70.02,4129819,33.2800297796778,33.5601163488205,32.9831858944325,33.5242078143151,8625704.98255063,0.0,1.0
2024-01-24,68.84,69.99,68.62,69.86,3770375,32.9592468714289,33.5098444005129,32.8539151702128,33.4476029407034,7874955.88150093,0.0,1.0
2024-01-25,69.21,69.57,68.675,69.16,3854024,33.1363956416559,33.3087566072822,32.8802480955168,33.1124566186522,8049668.52534449,0.0,1.0
2024-01-26,68.4,69.2,68.275,69.07,3561068,32.7485834689967,33.1316078370552,32.6887359114876,33.0693663772457,7437788.91781979,0.0,1.0
2024-01-29,68.6,68.62,67.59,68.11,4167951,32.8443395610113,32.8539151702128,32.3607712963376,32.6097371355755,8705349.00142764,0.0,1.0
2024-01-30,69.11,69.145,68.23,68.34,3418919,33.0885175956486,33.1052749117511,32.6671907907843,32.7198566413923,7140890.83643544,0.0,1.0
2024-01-31,68.23,69.06,67.91,68.56,11905165,32.8539151702128,33.2535744050256,32.6998296820922,33.0128158298372,24724280.3100212,0.39,1.0
2024-02-01,69.84,69.84,67.96,68.55,4623931,33.6291577823195,33.6291577823195,32.723905539611,33.0080006583334,9602837.60688717,0.0,1.0
2024-02-02,70.65,70.95,69.74,69.93,4296746,34.0191866741248,34.1636418192378,33.5810060672818,33.6724943258534,8923349.86747033,0.0,1.0
2024-02-05,69.46,70.71,69.32,70.52,3752640,33.4461812651763,34.0480777031474,33.3787688641236,33.9565894445758,7793367.27064246,0.0,1.0
2024-02-06,69.48,69.725,68.965,69.46,3516844,33.4558116081839,33.5737833100262,33.2078302757398,33.4461812651763,7303673.39407864,0.0,1.0
2024-02-07,69.46,70.335,69.39,70.09,3212746,33.4461812651763,33.8675087717561,33.4124750646499,33.7495370699137,6672132.02579717,0.0,1.0
2024-02-08,69.26,69.71,69.0001,69.49,2659316,33.349877835101,33.5665605527705,33.224731527718,33.4606267796876,5522785.63270012,0.0,1.0
2024-02-09,70.02,70.06,69.16,69.3,2694410,33.7158308693874,33.7350915554024,33.3017261200633,33.369138521116,5595667.77193968,0.0,1.0
2024-02-12,70.01,70.27,69.665,69.89,2891028,33.7110156978836,33.8362101569816,33.5448922810036,33.6532336398384,6003997.98374236,0.0,1.0
2024-02-13,68.92,69.565,68.455,69.37,3738307,33.1861620039728,33.4967405659659,32.9622565290476,33.4028447216424,7763600.93731709,0.0,1.0
2024-02-14,70.13,70.18,69.17,69.33,2716518,33.7687977559288,33.7928736134477,33.306541291567,33.3835840356273,5641580.98600215,0.0,1.0
2024-02-15,70.15,70.355,69.51,70.13,2537461,33.7784280989364,33.8771391147636,33.4702571226952,33.7687977559288,5269720.91858842,0.0,1.0
2024-02-16,70.24,70.67,70.05,70.3,3083711,33.8217646424703,34.0288170171323,33.7302763838987,33.8506556714929,6404156.10863821,0.0,1.0
2024-02-20,70.08,70.54,69.62,70.4,3099421,33.74472189841,33.9662197875833,33.5232240092366,33.8988073865306,6436782.15318866,0.0,1.0
2024-02-21,70.33,70.5,69.9,70.19,1981741,33.8651011860042,33.9469591015682,33.6580488113421,33.7976887849514,4115618.72396239,0.0,1.0
2024-02-22,72.06,72.275,70.75,70.84,4971873,34.6981258561561,34.8016520434872,34.0673383891625,34.1106749326964,10325432.8451413,0.0,1.0
2024-02-23,72.18,72.6,71.61,72.4,2444622,34.7559079142014,34.9581451173596,34.4814431384866,34.8618416872843,5076915.74035678,0.0,1.0
2024-02-26,73.0,73.185,71.98,72.19,5156403,35.1507519775104,35.2398326503301,34.659604484126,34.7607230857051,10708659.0705324,0.0,1.0
2024-02-27,73.15,73.27,72.74,73.15,3271195,35.2229795500669,35.2807616081121,35.0255575184124,35.2229795500669,6793517.1103248,0.0,1.0
2024-02-28,73.56,73.6,72.85,73.15,2182897,35.4204015817214,35.4396622677365,35.0785244049539,35.2229795500669,4533373.31451555,0.0,1.0
2024-02-29,73.01,73.99,72.47,73.66,4778744,35.1555671490142,35.6274539563835,34.8955478878107,35.4685532967591,9924348.48117031,0.0,1.0
2024-03-01,72.84,73.025,72.095,73.0,3268417,35.0737092334501,35.1627899062698,34.7149789564193,35.1507519775104,6787747.8454132,0.0,1.0
2024-03-04,74.79,75.81,73.65,73.66,5814517,36.012667676685,36.5038151700694,35.4637381252553,35.4685532967591,12075409.9733505,0.0,1.0
2024-03-05,74.34,75.34,74.125,74.48,3655188,35.7959849590154,36.2775021093922,35.6924587716844,35.8633973600681,7590981.95596834,0.0,1.0
2024-03-06,74.32,75.04,73.76,74.16,3614710,35.7863546160078,36.1330469642792,35.5167050117968,35.7093118719475,7506918.49121259,0.0,1.0
2024-03-07,75.94,76.25,74.8,74.88,3853584,36.5664123996183,36.7156827162352,36.0174828481887,36.0560042202189,8003004.66345598,0.0,1.0
2024-03-08,75.63,76.59,75.56,76.13,3217197,36.4171420830015,36.8793985473633,36.3834358824751,36.6579006581899,6681375.72562492,0.0,1.0
2024-03-11,74.32,75.66,73.69,75.63,3250893,35.7863546160078,36.4315875975128,35.4829988112704,36.4171420830015,6751354.54148564,0.0,1.0
2024-03-12,75.26,75.44,74.29,74.46,2385475,36.2389807373621,36.3256538244299,35.7719091014965,35.8537670170606,4954081.07090896,0.0,1.0
2024-03-13,75.04,75.495,74.81,75.31,2560136,36.1330469642792,36.3521372677006,36.0222980196925,36.2630565948809,5316811.66080239,0.0,1.0
2024-03-14,75.27,75.75,74.61,75.69,2855193,36.2437959088658,36.4749241410467,35.9259945896171,36.4460331120241,5929576.95850587,0.0,1.0
2024-03-15,75.03,75.635,74.725,75.05,10806767,36.1282317927754,36.4195496687534,35.9813690619105,36.1378621357829,22443161.145023,0.0,1.0
2024-03-18,75.7,76.74,75.59,75.75,3342560,36.4508482835279,36.9516261199198,36.3978813969864,36.4749241410467,6941725.74618366,0.0,1.0
2024-03-19,76.21,76.31,75.405,75.6,2924818,36.6964220302201,36.7445737452578,36.3088007241667,36.4026965684902,6074172.01591038,0.0,1.0
2024-03-20,77.66,77.73,75.98,76.45,3538623,37.3946218982665,37.4283280987929,36.5856730856334,36.8119861463105,7348903.35106555,0.0,1.0
2024-03-21,78.42,79.04,77.6,77.6,3061133,37.7605749325529,38.0591155657866,37.3657308692439,37.3657308692439,6357266.81303924,0.0,1.0
2024-03-22,78.1,78.645,77.835,78.61,2345428,37.6064894444323,37.8689162913877,37.4788873995825,37.8520631911245,4870912.69368989,0.0,1.0
2024-03-25,77.01,77.96,76.71,77.87,2768585,37.0816357505216,37.5390770433796,36.9371806054085,37.4957404998457,5749712.12932539,0.0,1.0
2024-03-26,76.78,77.47,76.73,77.15,2189390,36.9708868059349,37.3031336396949,36.9468109484161,37.1490481515743,4546857.77710409,0.0,1.0
2024-03-27,77.28,77.51,76.615,77.41,2516057,37.2116453811233,37.32239432571,36.8914364761227,37.2742426106723,5225269.75006152,0.0,1.0
2024-03-28,77.14,78.29,77.025,77.38,3017012,37.1442329800706,37.697977703004,37.0888585077772,37.259797096161,6265637.67799083,0.0,1.0
2024-04-01,76.59,77.14,76.19,77.12,2783608,36.8793985473633,37.1442329800706,36.6867916872125,37.134602637063,5780911.43341714,0.0,1.0
2024-04-02,76.3,76.94,76.145,76.55,3250263,36.739758573754,37.0479295499952,36.6651234154456,36.8601378613482,6750046.17687286,0.0,1.0
2024-04-03,76.35,76.67,75.975,76.14,3209133,36.7638344312728,36.9179199193934,36.5832654998815,36.6627158296937,6664628.65858134,0.0,1.0
2024-04-04,75.17,77.13,75.07,76.89,3974946,36.1956441938282,37.1394178085668,36.1474924787905,37.0238536924764,8255045.53033894,0.0,1.0
2024-04-05,76.63,76.87,75.475,75.56,3684000,36.8986592333784,37.0142233494688,36.3425069246931,36.3834358824751,7650817.83092617,0.0,1.0
2024-04-08,75.89,76.66,75.81,76.32,3104536,36.5423365420995,36.9131047478897,36.5038151700694,36.7493889167615,6447404.82778291,0.0,1.0
2024-04-09,75.9,76.575,74.68,76.24,4098265,36.5471517136033,36.8721757901076,35.9597007901435,36.7108675447314,8511150.63459844,0.0,1.0
2024-04-10,74.74,75.67,74.53,75.57,6406017,35.9885918191661,36.4364027690166,35.887473217587,36.3882510539789,13303818.9709056,0.0,1.0
2024-04-11,69.88,73.43,69.45,72.33,11051658,33.6484184683346,35.3578043521724,33.4413660936726,34.8281354867579,22951743.237703,0.0,1.0
2024-04-12,70.45,70.97,69.25,69.54,6027014,33.9228832440494,34.1732721622454,33.3450626635972,33.4847026372065,12516717.203703,0.0,1.0
2024-04-15,69.39,71.47,69.105,71.31,4439837,33.4124750646499,34.4140307374338,33.2752426767925,34.3369879933735,9220516.85287889,0.0,1.0
2024-04-16,68.79,69.81,68.65,69.61,3976199,33.1235647744238,33.6147122678082,33.0561523733711,33.5184088377328,8257647.72217993,0.0,1.0
2024-04-17,68.48,69.23,67.88,69.23,4217193,32.974294457807,33.3354323205896,32.6853841675809,33.3354323205896,8758136.64518378,0.0,1.0
2024-04-18,67.5,69.03,67.365,68.9,3583506,32.5024076504377,33.2391288905143,32.4374028351368,33.1765316609653,7442114.98426464,0.0,1.0
2024-04-19,67.57,68.1,67.295,67.67,3785042,32.5361138509641,32.7913179406638,32.4036966346104,32.5842655660018,7860658.7471239,0.0,1.0
2024-04-22,67.45,67.95,67.2,67.81,2868689,32.4783317929188,32.7190903681073,32.3579525053246,32.6516779670545,5957605.03598855,0.0,1.0
2024-04-23,67.51,68.145,67.46,67.96,3659562,32.5072228219415,32.8129862124308,32.4831469644226,32.723905539611,7600065.74456564,0.0,1.0
2024-04-24,67.74,68.205,66.79,66.87,3087382,32.8057634551751,33.0309580227372,32.3456885321988,32.3844316836073,6375076.65278884,0.39,1.0
2024-04-25,68.14,68.41,66.96,67.75,2711278,32.9994792122178,33.1302373482216,32.4280177289419,32.8106063491012,5598466.6222126,0.0,1.0
2024-04-26,68.17,68.6,67.68,67.75,2802015,33.014007893996,33.2222523328168,32.7767060916187,32.8106063491012,5785827.73601196,0.0,1.0
2024-04-29,68.48,68.815,68.04,68.58,2823209,33.164137605704,33.3263745522273,32.9510502729571,33.2125665449647,5829590.82544477,0.0,1.0
2024-04-30,67.94,68.64,67.895,68.46,3076824,32.9026213336964,33.2416239085211,32.8808283110291,33.1544518178519,6353275.63843424,0.0,1.0
2024-05-01,68.18,68.775,67.73,67.94,3335429,33.018850787922,33.307002976523,32.800920561249,32.9026213336964,6887264.2079713,0.0,1.0
2024-05-02,68.09,68.57,67.46,68.51,3080549,32.9752647425874,33.2077236510386,32.6701624252452,33.1786662874822,6360967.32042618,0.0,1.0
2024-05-03,68.43,68.95,68.02,68.5,2592954,33.1399231360737,33.3917536202292,32.941364485105,33.1738233935562,5354141.63428932,0.0,1.0
2024-05-06,66.74,68.33,66.71,68.26,5403762,32.3214740625684,33.091494196813,32.3069453807902,33.0575939393306,11158125.8695644,0.0,1.0
2024-05-07,66.41,67.43,66.38,67.01,4535180,32.1616585630082,32.655633743467,32.14712988123,32.4522321985722,9364607.33857842,0.0,1.0
2024-05-08,66.78,66.82,65.9163,66.12,3945396,32.3408456382727,32.360217213977,31.9225648898783,32.0212146391523,8146773.52060952,0.0,1.0
2024-05-09,67.62,67.79,66.81,67.04,2646927,32.7476487280623,32.8299779248054,32.3553743200509,32.4667608803504,5465589.46037011,0.0,1.0
2024-05-10,67.88,68.025,67.54,67.7,2011523,32.87356397014,32.943785932068,32.7089055766538,32.7863918794708,4153555.76791203,0.0,1.0
2024-05-13,67.36,68.2,67.07,68.0,2188686,32.6217334859846,33.0285365757742,32.4812895621286,32.9316786972528,4519376.29321081,0.0,1.0
2024-05-14,67.23,67.79,67.06,67.42,2135996,32.5587758649457,32.8299779248054,32.4764466682026,32.650790849541,4410577.70954496,0.0,1.0
2024-05-15,66.98,67.77,66.79,67.23,3174014,32.437703516794,32.8202921369533,32.3456885321988,32.5587758649457,6553961.42978903,0.0,1.0
2024-05-16,66.81,67.02,66.231,66.93,2882333,32.3553743200509,32.4570750924983,32.0749707617317,32.4134890471637,5951674.85392569,0.0,1.0
2024-05-17,66.42,66.99,65.95,66.62,2835456,32.1665014569343,32.4425464107201,31.9388854424092,32.2633593354556,5854879.42392941,0.0,1.0
2024-05-20,66.66,66.72,66.26,66.42,2088201,32.2827309111599,32.3117882747163,32.0890151541172,32.1665014569343,4311886.71872489,0.0,1.0
2024-05-21,66.31,66.66,65.9,66.41,2362394,32.1132296237476,32.2827309111599,31.9146709727789,32.1616585630082,4878062.65440701,0.0,1.0
2024-05-22,66.66,66.87,66.13,66.19,3464532,32.2827309111599,32.3844316836073,32.0260575330784,32.0551148966348,7153846.54896602,0.0,1.0
2024-05-23,65.8,66.9,65.52,66.8,2482776,31.8662420335182,32.3989603653855,31.7306410035883,32.3505314261248,5126637.16757578,0.0,1.0
2024-05-24,66.02,66.27,65.49,65.92,2752624,31.9727856998916,32.0938580480433,31.7161123218101,31.924356760631,5683841.19500154,0.0,1.0
2024-05-28,64.76,65.92,64.61,65.78,2758668,31.3625810652073,31.924356760631,31.2899376563163,31.8565562456661,5696321.33619865,0.0,1.0
2024-05-29,64.45,64.68,63.86,64.17,3663338,31.2124513534992,31.3238379137987,30.9267206118613,31.0768503235693,7564357.29529878,0.0,1.0
2024-05-30,64.86,64.89,64.13,64.65,3603335,31.4110100044679,31.4255386862461,31.0574787478651,31.3093092320205,7440458.23635588,0.0,1.0
2024-05-31,65.98,66.02,64.34,64.92,12148906,31.9534141241874,31.9727856998916,31.1591795203125,31.4400673680243,25086046.0407964,0.0,1.0
2024-06-03,64.31,66.02,63.79,65.91,4038305,31.1446508385343,31.9727856998916,30.8928203543788,31.9195138667049,8338619.55609652,0.0,1.0
2024-06-04,64.34,64.87,63.87,64.08,2520604,31.1591795203125,31.415852898394,30.9315635057873,31.0332642782347,5204747.48875459,0.0,1.0
2024-06-05,65.19,65.3166,63.89,64.42,3011745,31.5708255040281,31.6321365411321,30.9412492936395,31.197922671721,6218895.24317157,0.0,1.0
2024-06-06,64.01,64.41,63.25,64.04,3275181,30.9993640207523,31.1930797777949,30.6313040823712,31.0138927025305,6762859.25316581,0.0,1.0
2024-06-07,63.89,64.565,63.74,64.16,2684100,30.9412492936395,31.268144633649,30.8686058847485,31.0720074296433,5542347.28444698,0.0,1.0
2024-06-10,63.38,63.955,63.18,63.95,3152141,30.6942617034101,30.9727281041589,30.5974038248887,30.9703066571959,6508796.28610857,0.0,1.0
2024-06-11,63.27,63.3,62.8,63.1,3375983,30.6409898702233,30.6555185520015,30.4133738556982,30.5586606734802,6971003.39495146,0.0,1.0
2024-06-12,64.53,64.66,63.65,63.8,2093315,31.2511945049077,31.3141521259466,30.8250198394139,30.8976632483049,4322446.52052537,0.0,1.0
2024-06-13,64.29,64.41,63.6,63.83,2346342,31.1349650506821,31.1930797777949,30.8008053697835,30.9121919300831,4844917.1834447,0.0,1.0
2024-06-14,63.05,63.32,61.8724,62.99,3619904,30.5344462038499,30.6652043398537,29.9641470151163,30.5053888402935,7474671.25083223,0.0,1.0
2024-06-17,64.41,64.56,62.8009,63.04,3182416,31.1930797777949,31.2657231866859,30.4138097161516,30.5296033099238,6571310.56055313,0.0,1.0
2024-06-18,64.95,65.09,64.2,64.92,2725115,31.4545960498025,31.5223965647675,31.0913790053475,31.4400673680243,5627038.3816012,0.0,1.0
2024-06-20,65.12,65.29,64.46,65.0,2772418,31.5369252465457,31.6192544432888,31.2172942474253,31.4788105194329,5724713.45093399,0.0,1.0
2024-06-21,65.34,65.455,64.57,65.35,5753866,31.6434689129191,31.6991621930689,31.270566080612,31.6483118068452,11881048.9922774,0.0,1.0
2024-06-24,65.04,65.85,65.0,65.49,2367111,31.4981820951371,31.8904565031485,31.4788105194329,31.7161123218101,4887802.69842204,0.0,1.0
2024-06-25,64.43,65.12,63.975,64.8,2247799,31.2027655656471,31.5369252465457,30.982413892011,31.3819526409115,4641437.60799994,0.0,1.0
2024-06-26,63.41,64.31,63.37,64.26,2650331,30.7087903851883,31.1446508385343,30.689418809484,31.1204363689039,5472618.31553804,0.0,1.0
2024-06-27,63.33,63.84,63.15,63.3,2306550,30.6700472337797,30.9170348240091,30.5828751431105,30.6555185520015,4762751.43584114,0.0,1.0
2024-06-28,62.84,64.05,62.705,63.45,5921891,30.4327454314025,31.0187355964565,30.3673663634006,30.7281619608925,12228000.6343434,0.0,1.0
2024-07-01,62.09,63.48,62.03,63.28,2354587,30.0695283869475,30.7426906426707,30.0404710233911,30.6458327641494,4861942.12788055,0.0,1.0
2024-07-02,62.76,62.91,61.36,61.87,2717517,30.3940022799939,30.4666456888849,29.7159971303446,29.962984720574,5611349.41521871,0.0,1.0
2024-07-03,62.69,63.18,62.53,62.93,1273361,30.3601020225115,30.5974038248887,30.2826157196944,30.4763314767371,2629339.02629213,0.0,1.0
2024-07-05,63.16,63.18,62.19,62.59,2553315,30.5877180370366,30.5974038248887,30.1179573262081,30.3116730832508,5272291.81348972,0.0,1.0
2024-07-08,62.83,63.58,62.58,63.09,4041313,30.4279025374764,30.7911195819314,30.3068301893247,30.5538177795541,8344830.71836009,0.0,1.0
2024-07-09,62.56,63.07,62.03,63.01,3234936,30.2971444014726,30.544131991702,30.0404710233911,30.5150746281456,6679758.1144368,0.0,1.0
2024-07-10,63.51,63.63,62.52,62.59,3440599,30.7572193244489,30.8153340515617,30.2777728257683,30.3116730832508,7104427.75027795,0.0,1.0
2024-07-11,64.17,64.77,63.99,64.01,4010160,31.0768503235693,31.3674239591333,30.9896782329001,30.9993640207523,8280503.47833462,0.0,1.0
2024-07-12,65.44,67.77,65.07,67.75,7288075,31.6918978521798,32.8202921369533,31.5127107769153,32.8106063491012,15049008.1163503,0.0,1.0
2024-07-15,67.83,68.305,65.07,65.4,5192935,32.8493495005097,33.0793869619979,31.5127107769153,31.6725262764755,10722793.1878692,0.0,1.0
2024-07-16,69.03,69.355,67.73,68.17,3617829,33.4304967716377,33.5878908242349,32.800920561249,33.014007893996,7470386.62260853,0.0,1.0
2024-07-17,69.99,70.38,68.75,69.18,4750627,33.8954145885401,34.0842874516567,33.2948957417078,33.5031401805287,9809479.77082468,0.0,1.0
2024-07-18,68.83,71.09,68.81,69.86,4404674,33.3336388931164,34.4281329204074,33.3239531052642,33.8324569675012,9095127.96944012,0.0,1.0
2024-07-19,67.89,69.24,67.64,69.2,3226519,32.8784068640661,33.5321975440851,32.7573345159144,33.5128259683808,6662378.01045662,0.0,1.0
2024-07-22,68.28,68.52,67.38,68.16,1794830,33.0672797271827,33.1835091814083,32.6314192738367,33.0091650000699,3706110.49385045,0.0,1.0
2024-07-23,67.9,68.3942,67.83,68.08,1637583,32.8832497579922,33.1225855758184,32.8493495005097,32.9704218486614,3381414.13997487,0.0,1.0
2024-07-24,67.31,68.11,67.2,67.655,2964272,32.5975190163542,32.9849505304396,32.5442471831675,32.7645988568035,6120869.14405658,0.0,1.0
2024-07-25,69.06,69.58,67.4,67.5,3232466,33.4450254534159,33.6968559375714,32.6411050616888,32.6895340009495,6674657.85818979,0.0,1.0
2024-07-26,70.37,70.72,68.81,68.87,2997479,34.2683174208472,34.4387581071808,33.5086389331888,33.5378573365603,6155324.0166288,0.39,1.0
2024-07-29,70.79,70.99,70.15,70.71,2178994,34.4728462444476,34.5702409223525,34.1611832751518,34.4338883732856,4474564.82607219,0.0,1.0
2024-07-30,70.89,71.26,70.24,70.99,2590558,34.5215435834,34.7017237375241,34.205010880209,34.5702409223525,5319711.62228989,0.0,1.0
2024-07-31,70.75,71.72,70.52,71.58,4903724,34.4533673088666,34.9257314967054,34.3413634292759,34.857555222172,10069798.6902057,0.0,1.0
2024-08-01,67.41,71.12,66.46,70.45,3983966,32.8268761878544,34.6335474629907,32.364251467806,34.3072752920092,8181075.36407512,0.0,1.0
2024-08-02,67.3,67.58,66.26,67.41,3847400,32.7733091150066,32.9096616640735,32.266856789901,32.8268761878544,7900637.04252063,0.0,1.0
2024-08-05,66.4,67.81,65.39,67.39,4000328,32.3350330644345,33.0216655436642,31.8431899410146,32.8171367200639,8214674.73593398,0.0,1.0
2024-08-06,65.57,67.22,65.5,65.6,3210727,31.9308451511291,32.7343512438447,31.8967570138623,31.9454543528148,6593228.84795474,0.0,1.0
2024-08-07,64.98,66.61,64.905,65.85,2244603,31.6435308513095,32.4372974762347,31.6070078470952,32.0671977001959,4609292.92705539,0.0,1.0
2024-08-08,66.17,66.6,65.275,65.36,2019203,32.2230291848438,32.4324277423394,31.7871880012193,31.8285807393289,4146433.9601208,0.0,1.0
2024-08-09,66.39,66.78,65.4,65.89,1310597,32.3301633305392,32.5200829524538,31.8480596749099,32.0866766357769,2691311.32869377,0.0,1.0
2024-08-12,65.71,66.56,65.565,66.56,1812269,31.9990214256625,32.4129488067584,31.9284102841814,32.4129488067584,3721494.92966985,0.0,1.0
2024-08-13,66.38,66.52,65.215,65.76,2040219,32.325293596644,32.3934698711774,31.7579695978478,32.0233700951387,4189590.32236169,0.0,1.0
2024-08-14,66.27,66.65,65.89,66.51,1590300,32.2717265237963,32.4567764118156,32.0866766357769,32.3886001372822,3265681.52225413,0.0,1.0
2024-08-15,66.63,67.41,66.57,67.01,1934955,32.4470369440252,32.8268761878544,32.4178185406537,32.6320868320445,3973430.66710258,0.0,1.0
2024-08-16,67.45,67.76,66.6,66.68,3113080,32.8463551234353,32.997316874188,32.4324277423394,32.4713856135014,6392710.70445758,0.0,1.0
2024-08-19,66.55,67.67,66.31,67.63,1969970,32.4080790728632,32.9534892691308,32.2912054593773,32.9340103335498,4045333.9800006,0.0,1.0
2024-08-20,66.9,67.04,66.15,66.59,1407034,32.5785197591968,32.6466960337303,32.2132897170533,32.4275580084442,2889344.73683161,0.0,1.0
2024-08-21,68.15,68.43,66.79,66.96,1579488,33.1872364961026,33.3235890451695,32.5249526863491,32.6077381625683,3243479.0770434,0.0,1.0
2024-08-22,67.51,68.375,67.14,67.72,1604935,32.8755735268068,33.2968055087456,32.6953933726827,32.977837938607,3295734.49910013,0.0,1.0
2024-08-23,68.1,68.65,67.74,67.79,1436259,33.1628878266263,33.4307231908649,32.9875774063975,33.0119260758737,2949358.28301025,0.0,1.0
2024-08-26,67.93,68.62,67.73,68.42,1328483,33.0801023504072,33.4161139891791,32.9827076725022,33.3187193112742,2728040.23500517,0.0,1.0
2024-08-27,67.68,67.89,67.47,67.7,1407939,32.958359003026,33.0606234148262,32.8560945912258,32.9680984708165,2891203.15460036,0.0,1.0
2024-08-28,67.41,68.07,67.22,67.58,1708934,32.8268761878544,33.1482786249406,32.7343512438447,32.9096616640735,3509296.47648357,0.0,1.0
2024-08-29,67.5,68.21,66.72,67.59,1579974,32.8707037929116,33.216454899474,32.4908645490824,32.9145313979688,3244477.07818773,0.0,1.0
2024-08-30,68.28,68.4,67.14,67.8,2563835,33.2505430367408,33.3089798434837,32.6953933726827,33.016795809769,5264835.93385424,0.0,1.0
2024-09-03,67.08,68.19,66.77,68.06,2385259,32.6661749693112,33.2067154316836,32.5152132185586,33.1434088910454,4898130.06482448,0.0,1.0
2024-09-04,65.53,67.135,65.35,66.98,2444559,31.9113662155481,32.6929585057351,31.8237110054336,32.6174776303588,5019902.63243415,0.0,1.0
2024-09-05,65.18,65.37,64.086,65.36,3066081,31.7409255292145,31.8334504732241,31.2081766410745,31.8285807393289,6296198.24400079,0.0,1.0
2024-09-06,65.89,66.47,65.05,65.05,3199589,32.0866766357769,32.3691212017012,31.6776189885763,31.6776189885763,6570356.96164722,0.0,1.0
2024-09-09,68.09,68.47,65.99,65.99,3133343,33.1580180927311,33.3430679807504,32.1353739747294,32.1353739747294,6434320.78097486,0.0,1.0
2024-09-10,68.67,68.77,67.845,68.32,2196935,33.4404626586554,33.4891599976078,33.0387096122976,33.2700219723218,4511406.67489993,0.0,1.0
2024-09-11,69.21,69.33,66.86,67.89,2496661,33.7034282889987,33.7618650957416,32.5590408236158,33.0606234148262,5126894.10490631,0.0,1.0
2024-09-12,69.82,69.995,68.78,69.43,2071803,34.0004820566087,34.0857023997755,33.4940297315031,33.8105624346941,4254448.07574084,0.0,1.0
2024-09-13,69.82,70.11,69.35,69.56,2037607,34.0004820566087,34.1417043395708,33.7716045635321,33.8738689753323,4184226.57958603,0.0,1.0
2024-09-16,70.09,70.47,69.76,70.34,2147481,34.1319648717803,34.3170147597997,33.9712636532372,34.2537082191615,4409852.87121413,0.0,1.0
2024-09-17,70.59,71.03,69.47,70.09,2027760,34.3754515665426,34.5897198579335,33.8300413702751,34.1319648717803,4164005.76216188,0.0,1.0
2024-09-18,70.47,71.58,70.41,70.97,1419890,34.3170147597997,34.857555222172,34.2877963564282,34.560501454562,2915744.53664932,0.0,1.0
2024-09-19,71.38,71.99,70.72,71.85,2030263,34.7601605442671,35.0572143118771,34.4387581071808,34.9890380373436,4169145.67340516,0.0,1.0
2024-09-20,70.75,71.03,70.15,71.03,4673496,34.4533673088666,34.5897198579335,34.1611832751518,34.5897198579335,9597025.42383737,0.0,1.0
2024-09-23,71.83,71.97,70.75,71.04,2153497,34.9792985695532,35.0474748440866,34.4533673088666,34.5945895918287,4422206.72900062,0.0,1.0
2024-09-24,71.81,72.105,71.45,71.8,1452526,34.9695591017627,35.1132162516724,34.7942486815338,34.9646893678674,2982762.57234088,0.0,1.0
2024-09-25,70.71,72.37,70.65,72.16,2241506,34.4338883732856,35.2422641998965,34.4046699699141,35.1399997880963,4602933.2366357,0.0,1.0
2024-09-26,71.65,72.49,71.03,71.51,1694651,34.8916433594387,35.3007010066394,34.5897198579335,34.8234670849053,3479966.33174211,0.0,1.0
2024-09-27,71.52,72.37,71.43,71.81,2251230,34.8283368188005,35.2422641998965,34.7845092137433,34.9695591017627,4622901.47352334,0.0,1.0
2024-09-30,71.42,71.51,70.795,71.33,1842327,34.7796394798481,34.8234670849053,34.4752811113952,34.7358118747908,3783219.04159585,0.0,1.0
2024-10-01,71.09,71.74,70.06,71.23,2388026,34.6189382613049,34.9354709644959,34.1173556700946,34.6871145358384,4903812.10014617,0.0,1.0
2024-10-02,71.38,71.49,70.55,70.92,1488494,34.7601605442671,34.8137276171148,34.3559726309616,34.5361527850858,3056622.8710219,0.0,1.0
2024-10-03,70.71,71.055,70.36,70.76,1928495,34.4338883732856,34.6018941926716,34.263447686952,34.4582370427618,3960165.05518422,0.0,1.0
2024-10-04,70.18,71.37,69.41,71.37,2071669,34.1757924768375,34.7552908103718,33.8008229669036,34.7552908103718,4254172.90670106,0.0,1.0
2024-10-07,70.0,70.66,69.71,69.86,2474896,34.0881372667231,34.4095397038094,33.946914983761,34.0199609921897,5082199.670943,0.0,1.0
2024-10-08,70.17,70.44,69.67,70.01,2419620,34.1709227429423,34.3024055581139,33.92743604818,34.0930070006184,4968690.38852829,0.0,1.0
2024-10-09,70.61,70.68,69.37,69.875,2685226,34.3851910343331,34.4192791715999,33.7813440313226,34.0272655930325,5514112.38840242,0.0,1.0
2024-10-10,69.99,70.785,69.89,70.48,3869689,34.0832675328279,34.4704113774999,34.0345701938754,34.3218844936949,7946407.51063953,0.0,1.0
2024-10-11,76.82,77.23,71.26,73.8,8470455,37.409295783281,37.6089548729861,34.7017237375241,35.9386361469167,17394081.8578791,0.0,1.0
2024-10-14,76.69,77.215,75.41,76.94,5019955,37.3459892426428,37.6016502721432,36.7226633040513,37.4677325900239,10308479.0832215,0.0,1.0
2024-10-15,76.91,77.535,75.9101,77.14,3802072,37.4531233883382,37.7574817567911,36.9661986961525,37.5651272679289,7807555.98106005,0.0,1.0
2024-10-16,77.77,78.755,77.17,77.34,2630414,37.8719205033294,38.3515892920111,37.5797364696146,37.6625219458338,5401555.93012549,0.0,1.0
2024-10-17,77.64,78.16,76.8,77.89,2758069,37.8086139626912,38.061840125244,37.3995563154905,37.9303573100723,5663695.51053381,0.0,1.0
2024-10-18,77.9,78.0,77.24,77.87,2705883,37.9352270439676,37.98392438292,37.6138246068813,37.9206178422818,5556531.5440367,0.0,1.0
2024-10-21,77.77,77.97,77.28,77.87,2590320,37.8719205033294,37.9693151812343,37.6333035424623,37.9206178422818,5319222.88921921,0.0,1.0
2024-10-22,76.54,77.55,76.24,77.55,4308331,37.2729432342141,37.764786357634,37.1268512173567,37.764786357634,8847158.98789829,0.0,1.0
2024-10-23,75.93,76.31,75.35,76.2,2360507,36.9758894666041,37.1609393546234,36.6934449006798,37.1073722817757,4847301.82547414,0.0,1.0
2024-10-24,75.62,76.14,75.21,75.93,1980837,36.8249277158515,37.0781538784043,36.6252686261464,36.9758894666041,4067649.36772766,0.0,1.0
2024-10-25,75.85,76.1799,75.32,75.505,2104015,37.1268512173567,37.2883297699817,36.8674282622453,36.9579815578974,4298493.74555611,0.39,1.0
2024-10-28,76.67,76.88,76.0,76.59,1587807,37.5282225818687,37.6310128093656,37.200272808426,37.4890643999651,3243882.98498357,0.0,1.0
2024-10-29,77.61,77.85,75.67,76.54,2263351,37.9883312192361,38.1058057649469,37.0387453080736,37.4645905362753,4624016.51960568,0.0,1.0
2024-10-30,78.34,78.41,77.19,77.4,2333302,38.3456496291065,38.3799130382721,37.7827507642421,37.8855409917391,4766926.11673089,0.0,1.0
2024-10-31,78.18,78.71,77.485,78.48,4003001,38.2673332652992,38.5267562204106,37.9271465600117,38.4141764474378,8178114.11133232,0.0,1.0
2024-11-01,78.23,78.5496,77.55,77.69,3340019,38.291807128989,38.4482440656939,37.9589625828083,38.0274894011397,6823644.68957615,0.0,1.0
2024-11-04,77.82,78.89,77.54,78.18,2465735,38.091121446733,38.6148621296937,37.9540678100704,38.2673332652992,5037486.17557327,0.0,1.0
2024-11-05,78.09,78.35,77.51,77.9,2136917,38.2232803106577,38.3505444018444,37.9393834918565,38.1302796286366,4365712.39238908,0.0,1.0
2024-11-06,83.57,83.8,80.175,80.79,6593949,40.9056157710547,41.0181955440276,39.2438404265204,39.5448689499044,13471409.9162867,0.0,1.0
2024-11-07,83.1,83.61,82.755,83.5,2804380,40.675561452371,40.9251948620065,40.5066917929117,40.8713523618891,5729336.47819177,0.0,1.0
2024-11-08,83.33,84.05,82.16,83.11,3031725,40.7881412253439,41.1405648624764,40.2154528150037,40.680456225109,6193801.35158071,0.0,1.0
2024-11-11,84.35,84.88,83.41,83.59,2166018,41.2874080446149,41.5468309997263,40.8272994072475,40.9154053165306,4425165.61229932,0.0,1.0
2024-11-12,83.5,84.2899,83.185,84.21,2102110,40.8713523618891,41.2579904604598,40.7171670206436,41.2188812262836,4294601.83861377,0.0,1.0
2024-11-13,83.62,84.33,83.04,83.71,2336970,40.9300896347445,41.277618499139,40.6461928159433,40.974142589386,4774419.82521619,0.0,1.0
2024-11-14,82.16,83.79,82.06,83.49,3208201,40.2154528150037,41.0133007712896,40.1665050876242,40.8664575891511,6554341.07313248,0.0,1.0
2024-11-15,81.85,82.22,81.51,82.02,2595550,40.0637148601272,40.2448214514314,39.8972925870369,40.1469259966723,5302697.67148911,0.0,1.0
2024-11-18,81.8,82.95,81.71,82.19,2746549,40.0392409964374,40.6021398613018,39.9951880417959,40.2301371332175,5611187.98980206,0.0,1.0
2024-11-19,81.59,81.88,80.742,80.742,2009527,39.9364507689405,40.078399178341,39.5213740407622,39.5213740407622,4105455.16121611,0.0,1.0
2024-11-20,81.82,81.93,80.77,81.05,1991346,40.0490305419133,40.1028730420308,39.5350794044285,39.6721330410911,4068311.45511709,0.0,1.0
2024-11-21,82.36,82.79,81.665,82.29,1575081,40.3133482697627,40.5238234974946,39.9731615644751,40.279084860597,3217883.82081129,0.0,1.0
2024-11-22,83.08,83.31,82.73,82.91,2104063,40.6657719068951,40.778351679868,40.4944548610669,40.58256077035,4298591.80935308,0.0,1.0
2024-11-25,83.75,84.25,83.22,83.25,3876457,40.9937216803378,41.2384603172354,40.7342987252264,40.7489830434403,7919585.25458098,0.0,1.0
2024-11-26,84.1,84.23,82.88,83.62,2006749,41.1650387261661,41.2286707717595,40.5678764521361,40.9300896347445,4099779.71896635,0.0,1.0
2024-11-27,83.71,84.5,83.49,84.45,2021120,40.974142589386,41.3608296356841,40.8664575891511,41.3363557719944,4129139.6111807,0.0,1.0
2024-11-29,83.56,84.13,83.36,84.0,1346788,40.9007209983168,41.17972304438,40.8028255435578,41.1160909987866,2751482.18743213,0.0,1.0
2024-12-02,82.67,84.1,82.59,84.05,2573587,40.4650862246392,41.1650387261661,40.4259280427355,41.1405648624764,5257827.35538696,0.0,1.0
2024-12-03,82.81,83.23,82.255,83.0,2283513,40.5336130429705,40.7391934979644,40.2619531560142,40.6266137249915,4665207.40032559,0.0,1.0
2024-12-04,82.16,82.75,81.92,82.5,2440583,40.2154528150037,40.5042444065428,40.0979782692928,40.381875088094,4986100.74595977,0.0,1.0
2024-12-05,81.76,82.71,81.68,82.7,2158509,40.0196619054856,40.4846653155909,39.980503723582,40.479770542853,4409824.75706047,0.0,1.0
2024-12-06,81.05,82.09,80.82,81.78,2581957,39.6721330410911,40.181189405838,39.5595532681183,40.0294514509615,5274927.22998401,0.0,1.0
2024-12-09,80.32,81.5535,79.76,81.45,2841865,39.3148146312207,39.9185848484469,39.0407073578955,39.8679239506092,5805918.17463982,0.0,1.0
2024-12-10,79.77,80.39,79.37,79.75,2895850,39.0456021306334,39.3490780403864,38.8498112211154,39.0358125851575,5916209.30129712,0.0,1.0
2024-12-11,79.26,80.03,78.93,79.31,2523053,38.7959687209979,39.1728662218201,38.6344412206456,38.8204425846877,5154586.60713283,0.0,1.0
2024-12-12,79.04,79.58,78.65,79.23,2023714,38.688283720763,38.9526014486124,38.4973875839829,38.7812844027841,4134439.14220875,0.0,1.0
2024-12-13,78.47,79.04,78.09,79.04,2387347,38.4092816746998,38.688283720763,38.2232803106577,38.688283720763,4877339.82313441,0.0,1.0
2024-12-16,78.14,78.88,77.815,78.76,2450977,38.2477541743474,38.6099673569558,38.088674060364,38.5512300841004,5007335.64399583,0.0,1.0
2024-12-17,77.64,78.49,77.4794,78.02,2446106,38.0030155374499,38.4190712201757,37.9244054872784,38.189016901492,4997384.21159891,0.0,1.0
2024-12-18,74.65,77.815,74.59,77.51,3625929,36.5394784888026,38.088674060364,36.5101098523749,37.9393834918565,7407757.61025017,0.0,1.0
2024-12-19,74.03,75.54,74.01,74.93,3750951,36.2360025790497,36.9751132624802,36.2262130335738,36.6765321254652,7663177.02743916,0.0,1.0
2024-12-20,74.82,75.17,73.42,73.6,7754523,36.6226896253478,36.7940066711761,35.9374214420347,36.0255273513178,15842457.6893563,0.0,1.0
2024-12-23,74.48,74.9203,73.965,74.68,2067546,36.4562673522575,36.6717841959094,36.204186556253,36.5541628070165,4223987.73281062,0.0,1.0
2024-12-24,75.11,75.14,74.25,74.64,1067314,36.7646380347484,36.7793223529622,36.3436875792846,36.5345837160647,2180517.98753548,0.0,1.0
2024-12-26,74.42,74.845,74.31,74.62,1265888,36.4268987158298,36.6349265571927,36.3730562157123,36.5247941705888,2586203.82961838,0.0,1.0
2024-12-27,73.015,73.94,72.335,73.9,2626313,35.7391831461477,36.1919496244081,35.406338599967,36.1723705334563,5365546.3503695,0.0,1.0
2024-12-30,71.92,72.8,71.27,72.8,4004347,35.2032055313421,35.6339455322817,34.8850453033753,35.6339455322817,8180863.98363906,0.0,1.0
2024-12-31,71.91,72.63,71.74,72.14,1931172,35.1983107586041,35.5507343957366,35.1150996220589,35.310890531577,3945376.22763767,0.0,1.0
2025-01-02,71.11,72.77,70.87,72.74,2123471,34.806728939568,35.6192612140679,34.6892543938572,35.604576895854,4338242.27126222,0.0,1.0
2025-01-03,71.69,72.03,70.7201,71.55,2470761,35.0906257583692,35.2570480314595,34.6158817505153,35.0220989400379,5047754.27231457,0.0,1.0
2025-01-06,71.97,72.42,71.48,71.59,2673572,35.2276793950318,35.4479441682396,34.9878355308722,35.0416780309897,5462096.28747606,0.0,1.0
2025-01-07,72.31,72.6,71.58,72.25,2310173,35.3941016681221,35.5360500775227,35.0367832582517,35.3647330316944,4719673.66756064,0.0,1.0
2025-01-08,72.94,73.13,71.765,72.32,2488846,35.702472350613,35.7954730326341,35.1273365539038,35.3989964408601,5084701.85081967,0.0,1.0
2025-01-10,71.63,72.66,71.38,72.16,2774202,35.0612571219415,35.5654187139504,34.9388878034927,35.3206800770529,5667682.95183696,0.0,1.0
2025-01-13,72.89,72.98,71.63,71.73,3417109,35.6779984869233,35.7220514415648,35.0612571219415,35.110204849321,6981139.23350522,0.0,1.0
2025-01-14,73.74,73.95,72.89,73.07,3424658,36.0940541696491,36.1968443971461,35.6779984869233,35.7661043962064,6996561.80857489,0.0,1.0
2025-01-15,74.27,75.35,74.09,75.16,3287052,36.3534771247605,36.8821125804592,36.2653712154774,36.7891118984381,6715433.33261298,0.0,1.0
2025-01-16,74.77,75.04,73.94,74.3,3946863,36.598215761658,36.7303746255827,36.1919496244081,36.3681614429743,8063424.41478166,0.0,1.0
2025-01-17,76.08,76.9539,72.52,76.325,7836784,37.2394309903296,37.6671851798991,35.4968918956191,37.3593529224094,16010516.5644134,0.0,1.0
2025-01-21,76.09,77.72,75.9,76.22,4450525,37.2443257630675,38.0421737193535,37.1513250810465,37.3079578086609,9092403.75042056,0.0,1.0
2025-01-22,75.6,76.625,75.57,76.2,4457176,37.0044818989079,37.5061961045479,36.9897975806941,37.298168263185,9105991.71528854,0.0,1.0
2025-01-23,75.46,76.09,74.99,75.74,2648610,36.9359550805766,37.2443257630675,36.7059007618929,37.0730087172392,5411099.02705892,0.0,1.0
2025-01-24,75.53,76.19,75.16,75.17,2555352,36.9702184897423,37.293273490447,36.7891118984381,36.7940066711761,5220573.32751634,0.0,1.0
2025-01-27,76.27,76.31,75.12,75.47,2679352,37.3324316723506,37.3520107633025,36.7695328074863,36.9408498533146,5473904.80302814,0.0,1.0
2025-01-28,74.79,76.08,74.76,76.03,2579061,36.6080053071339,37.2394309903296,36.5933209889201,37.2149571266398,5269010.71423335,0.0,1.0
2025-01-29,74.08,75.11,73.94,74.76,1750844,36.2604764427394,36.7646380347484,36.1919496244081,36.5933209889201,3576966.88637887,0.0,1.0
2025-01-30,74.98,75.17,74.32,74.96,2942748,36.701005989155,36.7940066711761,36.3779509884502,36.6912164436791,6012021.7169306,0.0,1.0
2025-01-31,73.24,74.33,73.02,74.23,5233177,36.0597907604834,36.5964534028773,35.9514735299085,36.5472182980705,10628954.7276026,0.43,1.0
2025-02-03,73.72,74.51,72.46,72.81,3794281,36.296119263556,36.6850765915295,35.6757569429906,35.8480798098143,7706454.60163159,0.0,1.0
2025-02-04,73.19,73.54,72.64,73.26,3295966,36.0351732080801,36.2074960749038,35.7643801316428,36.0696377814448,6694341.39103594,0.0,1.0
2025-02-05,73.54,73.65,72.0694,73.39,2712206,36.2074960749038,36.2616546901912,35.4834446236153,36.1336434176936,5508683.30766034,0.0,1.0
2025-02-06,74.65,74.705,73.035,73.44,2882906,36.754005738259,36.7810850459027,35.9588587956296,36.158260970097,5855387.14970539,0.0,1.0
2025-02-07,73.84,75.0,73.77,74.99,2971884,36.3552013893241,36.9263286050827,36.3207368159594,36.921405094602,6036107.79679083,0.0,1.0
2025-02-10,73.72,74.63,73.62,74.38,2015958,36.296119263556,36.7441587172976,36.2468841587492,36.6210709552807,4094554.09491179,0.0,1.0
2025-02-11,74.33,74.592,73.15,73.445,1480189,36.5964534028773,36.7254493774711,36.0154791661573,36.1607227253373,3006369.14617933,0.0,1.0
2025-02-12,73.68,73.93,72.906,73.35,1990742,36.2764252216333,36.3995129836502,35.8953455104288,36.1139493757709,4043338.60527496,0.0,1.0
2025-02-13,74.79,74.97,73.66,73.73,2428444,36.8229348849885,36.9115580736407,36.2665782006719,36.3010427740367,4932342.50141321,0.0,1.0
2025-02-14,74.78,75.23,74.57,74.85,2549205,36.8180113745078,37.0395693461383,36.7146176544136,36.8524759478726,5177616.68225212,0.0,1.0
2025-02-18,74.81,75.34,74.15,75.28,2006158,36.8327819059498,37.0937279614258,36.5078302142251,37.0641868985417,4074649.59782896,0.0,1.0
2025-02-19,75.57,75.825,74.41,74.77,2450815,37.2069687024813,37.3325182197386,36.6358414867227,36.8130878640271,4977779.59368264,0.0,1.0
2025-02-20,75.14,75.87,74.52,75.64,2299943,36.9952577518122,37.3546740169017,36.6900001020102,37.2414332758461,4671347.83002112,0.0,1.0
2025-02-21,74.78,75.15,73.88,75.02,3347593,36.8180113745078,37.0001812622929,36.3748954312468,36.9361756260441,6799199.50031105,0.0,1.0
2025-02-24,74.78,76.05,74.65,75.0,3537213,36.8180113745078,37.4432972055539,36.754005738259,36.9263286050827,7184331.20815277,0.0,1.0
2025-02-25,74.6,75.31,74.18,74.88,3104240,36.7293881858556,37.0789574299837,36.5226007456672,36.8672464793146,6304932.24739255,0.0,1.0
2025-02-26,73.89,75.02,73.82,74.48,2795122,36.3798189417275,36.9361756260441,36.3453543683627,36.6703060600875,5677091.60155025,0.0,1.0
2025-02-27,74.09,74.83,73.69,73.77,3204486,36.4782891513411,36.8426289269112,36.2813487321139,36.3207368159594,6508539.00398099,0.0,1.0
2025-02-28,75.73,76.14,74.22,74.56,4662659,37.2857448701722,37.48760879988,36.5422947875899,36.7096941439329,9470192.08814238,0.0,1.0
2025-03-03,74.38,76.87,74.255,76.02,3336431,36.6210709552807,37.8470250649695,36.5595270742722,37.4285266741118,6776528.68434792,0.0,1.0
2025-03-04,74.23,75.33,73.69,74.59,4070076,36.5472182980705,37.0888044509451,36.2813487321139,36.7244646753749,8266613.86417884,0.0,1.0
2025-03-05,74.49,74.94,73.23,74.14,3232701,36.6752295705682,36.8967875421987,36.0548672500028,36.5029067037444,6565845.6759394,0.0,1.0
2025-03-06,77.85,78.07,75.3,76.06,4606784,38.3295290920759,38.4378463226508,37.0740339195031,37.4482207160346,9356705.9887032,0.0,1.0
2025-03-07,79.98,80.33,77.45,77.45,4896413,39.3782368244602,39.5505596912839,38.1325886728488,38.1325886728488,9944963.08927535,0.0,1.0
2025-03-10,79.8,82.15,79.46,80.82,5290805,39.289613635808,40.4466385987673,39.122214279465,39.7918117048371,10746001.2947342,0.0,1.0
2025-03-11,77.35,80.11,77.31,79.695,4910113,38.083353568042,39.442242460709,38.0636595261193,39.2379167757609,9972788.7637687,0.0,1.0
2025-03-12,75.99,77.47,75.55,77.14,3029887,37.4137561426698,38.1424356938101,37.19712168152,37.9799598479477,6153916.01559656,0.0,1.0
2025-03-13,73.69,76.065,73.57,75.72,3637327,36.2813487321139,37.4506824712749,36.2222666063458,37.2808213596915,7387669.86335194,0.0,1.0
2025-03-14,75.26,75.36,73.4,74.4,4084050,37.0543398775803,37.1035749823871,36.1385669281743,36.6309179762421,8294996.05216207,0.0,1.0
2025-03-17,76.07,76.38,75.15,75.23,2558303,37.4531442265152,37.6057730514162,37.0001812622929,37.0395693461383,5196095.36740108,0.0,1.0
2025-03-18,76.09,76.325,75.48,75.82,2816095,37.4629912474766,37.5786937437725,37.1626571081553,37.3300564644983,5719689.25637867,0.0,1.0
2025-03-19,76.46,76.81,75.8,76.16,2573325,37.6451611352617,37.8174840020854,37.3202094435369,37.4974558208413,5226606.11792948,0.0,1.0
2025-03-20,75.51,76.42,75.27,75.42,1899650,37.1774276395973,37.625467093339,37.059263388061,37.1331160452712,3858324.27381879,0.0,1.0
2025-03-21,74.73,75.349,74.355,75.11,8781740,36.7933938221044,37.0981591208584,36.608762179079,36.9804872203702,17836338.5930911,0.0,1.0
2025-03-24,76.94,77.03,75.38,75.63,2856201,37.8814896383342,37.9258012326603,37.1134220033485,37.2365097653654,5801147.39515464,0.0,1.0
2025-03-25,77.09,77.67,76.78,76.86,2475829,37.9553422955444,38.2409059034237,37.8027134706434,37.8421015544888,5028584.80695102,0.0,1.0
2025-03-26,77.09,78.115,76.96,77.17,2764269,37.9553422955444,38.4600021198138,37.8913366592955,37.9947303793898,5614426.96394852,0.0,1.0
2025-03-27,77.73,77.85,76.715,77.265,2550326,38.2704469663077,38.3295290920759,37.770710652519,38.0415037289562,5179893.51298987,0.0,1.0
2025-03-28,76.17,78.134,75.865,77.94,2689068,37.502379331322,38.4693567897271,37.3522122616613,38.373840686402,5461688.38383353,0.0,1.0
2025-03-31,77.55,77.82,75.852,76.06,4356233,38.1818237776555,38.3147585606338,37.3458116980365,37.4482207160346,8847819.08578448,0.0,1.0
2025-04-01,77.61,77.69,76.42,77.25,2401093,38.2113648405396,38.250752924385,37.625467093339,38.0341184632352,4876790.6749119,0.0,1.0
2025-04-02,78.01,78.17,76.58,76.87,1976029,38.4083052597667,38.4870814274576,37.7042432610298,37.8470250649695,4013455.45572599,0.0,1.0
2025-04-03,78.01,78.9,77.35,78.04,5668440,38.4083052597667,38.846497692547,38.083353568042,38.4230757912087,11513004.8412526,0.0,1.0
2025-04-04,74.42,77.95,74.355,77.22,5434716,36.6407649972034,38.3787641968826,36.608762179079,38.0193479317932,11038294.7722535,0.0,1.0
2025-04-07,72.16,75.42,70.8218,73.28,7510772,35.5280516285703,37.1331160452712,34.869187456046,36.0794848024062,15254912.1799903,0.0,1.0
2025-04-08,71.2,75.095,70.61,73.17,5368638,35.0553946224252,36.9731019546492,34.7649075040652,36.0253261871187,10904085.6540657,0.0,1.0
2025-04-09,76.47,76.67,70.725,70.78,7858950,37.6500846457423,37.7485548553559,34.821527874593,34.8486071822367,15962086.4642056,0.0,1.0
2025-04-10,75.79,77.26,73.25,75.74,7599734,37.3152859330563,38.0390419737159,36.0647142709641,37.2906683806529,15435600.3299376,0.0,1.0
2025-04-11,80.64,81.31,74.75,75.21,7562081,39.7031885161849,40.0330637183903,36.8032408430658,37.0297223251769,15359124.4086458,0.0,1.0
2025-04-14,81.3,81.885,79.912,80.73,5291102,40.0281402079097,40.3161655710293,39.3447569531916,39.747500110511,10746604.5228601,0.0,1.0
2025-04-15,81.65,82.42,81.1,81.4,3137657,40.2004630747334,40.5795733817456,39.9296699982961,40.0773753127164,6372804.55137391,0.0,1.0
2025-04-16,80.45,81.81,79.85,81.39,4048740,39.6096418170521,40.2792392424242,39.3142311882114,40.0724518022358,8223278.93052988,0.0,1.0
2025-04-17,81.58,82.06,80.66,81.345,3498014,40.1659985013686,40.4023270044412,39.7130355371463,40.0502960050727,7104715.25089253,0.0,1.0
2025-04-21,80.29,81.4525,79.666918,81.06,3089964,39.5308656493612,40.10322374274,39.2240905736291,39.9099759563734,6275936.67592779,0.0,1.0
2025-04-22,81.44,81.84,80.535,81.01,2965566,40.0970693546392,40.2940097738663,39.6514916561378,39.88535840397,6023275.48938578,0.0,1.0
2025-04-23,80.19,82.4015,79.79,82.115,4073807,39.4816305445544,40.5704648873563,39.2846901253273,40.4294063120849,8274191.79056823,0.0,1.0
2025-04-24,82.1,82.2,80.14,80.34,3310994,40.4220210463639,40.4712561511707,39.4570129921511,39.5554832017646,6724864.32799115,0.0,1.0
2025-04-25,80.73,81.97,80.545,81.58,3196616,39.9641345716609,40.5779773422401,39.8725531905664,40.3849138902031,6457360.14168554,0.44,1.0
2025-04-28,80.11,80.89,78.99,80.51,3550601,39.6572131863713,40.0433400904453,39.1027745548804,39.8552269833323,7172431.52647325,0.0,1.0
2025-04-29,80.28,80.6396,79.36,79.52,2693825,39.7413690500797,39.9193834535477,39.2859373170693,39.3651428358537,5441691.52118242,0.0,1.0
2025-04-30,80.97,81.24,78.85,80.13,4508932,40.0829428498375,40.2166021627862,39.033469725944,39.6671138762193,9108318.85292774,0.0,1.0
2025-05-01,80.71,81.329,80.14,80.63,3896046,39.9542338818128,40.26066023261,39.6720642211433,39.9146311224206,7870251.58810861,0.0,1.0
2025-05-02,82.12,82.36,80.75,81.35,2679311,40.6522325161005,40.7710407942771,39.9740352615089,40.2710559569505,5412372.35206844,0.0,1.0
2025-05-05,82.42,83.08,81.57,81.88,3475055,40.8007428638212,41.1274656288069,40.379963545279,40.5334242379238,7019823.97859645,0.0,1.0
2025-05-06,78.5,81.79,78.47,81.12,4192270,38.8602076536031,40.4888711336076,38.845356618831,40.1571980236979,8468642.21451186,0.0,1.0
2025-05-07,78.5,79.07,78.09,78.71,3781695,38.8602076536031,39.1423773142726,38.657243511718,38.9641648970076,7639255.56307404,0.0,1.0
2025-05-08,79.29,80.505,78.75,79.08,2984746,39.2512849026011,39.8527518108703,38.9839662767037,39.1473276591966,6029369.76272889,0.0,1.0
2025-05-09,78.6,79.92,78.14,79.33,1900742,38.9097111028433,39.5631566328148,38.6819952363382,39.2710862822972,3839615.27766478,0.0,1.0
2025-05-12,80.15,80.18,78.22,79.79,4618844,39.6770145660674,39.6918656008394,38.7215979957304,39.4988021488024,9330347.82603334,0.0,1.0
2025-05-13,79.97,80.73,79.95,80.69,3290638,39.5879083574349,39.9641345716609,39.5780076675868,39.9443331919648,6647290.34138471,0.0,1.0
2025-05-14,80.51,80.64,78.8336,79.7,3171786,39.8552269833323,39.9195814673446,39.0253511602686,39.4542490444862,6407202.02062313,0.0,1.0
2025-05-15,81.88,81.97,80.19,80.53,2250993,40.5334242379238,40.5779773422401,39.6968159457635,39.8651276731803,4547143.75371117,0.0,1.0
2025-05-16,83.03,83.11,81.6,81.87,2544701,41.1027139041868,41.142316663579,40.3948145800511,40.5284738929998,5140451.90598663,0.0,1.0
2025-05-19,83.16,83.43,82.27,82.58,2136525,41.1670683881991,41.3007277011478,40.7264876899608,40.8799483826056,4315911.38150929,0.0,1.0
2025-05-20,81.92,83.15,81.74,82.85,1697834,40.5532256176199,41.1621180432751,40.4641194089875,41.0136076955543,3429728.6877118,0.0,1.0
2025-05-21,81.46,82.4496,81.15,81.43,2202944,40.3255097511147,40.8153958847964,40.1720490584699,40.3106587163427,4450081.83027468,0.0,1.0
2025-05-22,40.715,41.12,40.14,40.86,4417395,40.3106587163427,40.7116366551888,39.7413690500797,40.4542187191394,4461704.25272866,0.0,2.0
2025-05-23,40.65,40.93,40.2964,40.395,3872478,40.2463042323303,40.5235235480758,39.8962158393032,39.993836641205,3911321.39217757,0.0,1.0
2025-05-27,41.64,41.72,41.0,41.23,5039483,41.2264725272875,41.3056780460719,40.5928283770121,40.8205442435173,5090032.18699116,0.0,1.0
2025-05-28,41.47,42.0,41.37,41.82,2920008,41.0581607998706,41.5828973618173,40.9591539013901,41.4046849445524,2949297.51846999,0.0,1.0
2025-05-29,41.2,41.71,40.65,41.71,3328692,40.7908421739732,41.2957773562238,40.2463042323303,41.2957773562238,3362080.87626845,0.0,1.0
2025-05-30,41.34,41.61,41.06,41.13,7660318,40.9294518318459,41.1967704577433,40.6522325161005,40.7215373450368,7737155.81193304,0.0,1.0
2025-06-02,40.91,41.29,40.345,41.14,4389321,40.5037221683797,40.8799483826056,39.9443331919648,40.7314380348849,4433348.65283526,0.0,1.0
2025-06-03,41.19,41.22,40.73,40.85,4177004,40.7809414841251,40.8106435536693,40.3255097511147,40.4443180292914,4218901.97966554,0.0,1.0
2025-06-04,40.88,41.54,40.63,41.11,4870085,40.4740200988355,41.1274656288069,40.2265028526342,40.7017359653407,4918935.0184102,0.0,1.0
2025-06-05,41.34,41.41,40.81,41.1,3446591,40.9294518318459,40.9987566607823,40.4047152698992,40.6918352754927,3481162.47745931,0.0,1.0
2025-06-06,42.06,42.16,41.66,41.725,4408089,41.6423015009056,41.7413083993861,41.2462739069836,41.3106283909959,4452304.90769027,0.0,1.0
2025-06-09,42.13,42.3,41.77,42.25,4706861,41.711606329842,41.8799180572589,41.3551814953121,41.8304146080186,4754073.77893593,0.0,1.0
2025-06-10,42.72,42.74,42.05,42.13,4536417,42.295747030877,42.3155484105732,41.6324008110576,41.711606329842,4581920.11831648,0.0,1.0
2025-06-11,42.65,42.75,42.24,42.54,5574084,42.2264422019407,42.3254491004212,41.8205139181706,42.1175346136121,5629995.57156804,0.0,1.0
2025-06-12,42.86,43.1,42.27,42.495,4355583,42.4343566887498,42.671973245103,41.8502159877147,42.0729815092959,4399272.23945621,0.0,1.0
2025-06-13,42.17,42.95,42.08,42.57,6447290,41.7512090892342,42.5234628973822,41.6621028806017,42.1472366831563,6511960.37745662,0.0,1.0
2025-06-16,42.24,42.68,42.07,42.45,3615731,41.8205139181706,42.2561442714848,41.6522021907537,42.0284284049796,3651999.05813785,0.0,1.0
2025-06-17,41.55,42.295,41.35,42.09,4790051,41.137366318655,41.8749677123348,40.939352521694,41.6720035704498,4838098.22700646,0.0,1.0
2025-06-18,41.49,41.74,41.07,41.66,6251085,41.0779621795667,41.325479425768,40.6621332059485,41.2462739069836,6313787.31778987,0.0,1.0
2025-06-20,40.94,41.91,40.75,41.7,10470612,40.5334242379238,41.4937911531849,40.3453111308108,41.2858766663758,10575638.8299149,0.0,1.0
2025-06-23,41.3,41.34,40.36,40.835,5746701,40.8898490724537,40.9294518318459,39.9591842267368,40.4294669945193,5804344.02874547,0.0,1.0
2025-06-24,41.53,41.555,40.41,41.37,7588832,41.1175649389589,41.142316663579,40.0086876759771,40.9591539013901,7664952.76235052,0.0,1.0
2025-06-25,41.12,41.59,41.07,41.58,4161641,40.7116366551888,41.1769690780472,40.6621332059485,41.1670683881991,4203384.87910408,0.0,1.0
2025-06-26,41.3,41.395,40.88,41.3,5697998,40.8898490724537,40.9839056260102,40.4740200988355,40.8898490724537,5755152.50699551,0.0,1.0
2025-06-27,41.96,42.0,41.23,41.395,10642397,41.5432946024251,41.5828973618173,40.8205442435173,40.9839056260102,10749146.9416085,0.0,1.0
2025-06-30,42.0,42.13,41.79,41.93,5811205,41.5828973618173,41.711606329842,41.3749828750082,41.513592532881,5869495.04447261,0.0,1.0
2025-07-01,42.86,43.13,41.75,42.04,5569992,42.4343566887498,42.7016753146472,41.335380115616,41.6225001212095,5625862.52623201,0.0,1.0
2025-07-02,42.68,42.8,42.235,42.715,5092488,42.2561442714848,42.3749525496615,41.8155635732465,42.290796685953,5143568.86050936,0.0,1.0
2025-07-03,43.13,43.21,42.625,42.76,2959238,42.7016753146472,42.7808808334316,42.2016904773206,42.3353497902692,2988921.02006641,0.0,1.0
2025-07-07,42.47,43.27,42.37,43.15,5869659,42.0482297846757,42.8402849725199,41.9492228861952,42.7214766943433,5928535.37489111,0.0,1.0
2025-07-08,42.84,42.94,42.27,42.42,6533847,42.4145553090537,42.5135622075342,41.8502159877147,41.9987263354355,6599385.59865677,0.0,1.0
2025-07-09,43.4,43.49,42.625,43.0,6853205,42.9689939405446,43.058100149177,42.2016904773206,42.5729663466225,6921946.96044192,0.0,1.0
2025-07-10,43.56,44.0,43.3,43.4,6153390,43.1274049781134,43.5630353314277,42.869987042064,42.9689939405446,6215112.37543802,0.0,1.0
2025-07-11,43.27,43.66,42.97,43.55,7403953,42.8402849725199,43.2264118765939,42.5432642770783,43.1175042882653,7478219.30959381,0.0,1.0
2025-07-14,45.07,46.04,43.79,44.29,18532653,44.6224091451692,45.5827760604302,43.3551208446186,43.8501553370212,18718547.1764342,0.0,1.0
2025-07-15,45.13,45.58,44.7,45.16,8368017,44.6818132842575,45.1273443274198,44.2560836207913,44.7115153538017,8451953.47842016,0.0,1.0
2025-07-16,45.6,45.62,44.88,45.115,7111778,45.1471457071159,45.166947086812,44.4342960380562,44.6669622494854,7183113.61041116,0.0,1.0
2025-07-17,45.88,45.9601,45.125,45.7,10576659,45.4243650228614,45.5036695485443,44.6768629393335,45.2461526055965,10682749.5480845,0.0,1.0
2025-07-18,46.06,46.3,45.64,46.2,7628243,45.6025774401263,45.8401939964796,45.1867484665082,45.7411870979991,7704759.0794909,0.0,1.0
2025-07-21,46.02,46.53,45.88,46.03,5933511,45.5629746807341,46.0679098629848,45.4243650228614,45.5728753705822,5993027.8506478,0.0,1.0
2025-07-22,47.08,47.11,45.91,46.02,6075138,46.6124478046276,46.6421498741718,45.4540670924055,45.5629746807341,6136075.45861611,0.0,1.0
2025-07-23,47.43,47.62,47.14,47.22,5964103,46.9589719493094,47.1470850564224,46.6718519437159,46.7510574625003,6023926.70766635,0.0,1.0
2025-07-24,47.93,48.01,47.24,47.39,4984261,47.454006441712,47.5332119604964,46.7708588421964,46.9193691899172,5034256.27556731,0.0,1.0
2025-07-25,47.75,48.1,47.255,48.06,5508589,47.2757940244471,47.6223181691289,46.7857098769685,47.5827154097367,5563843.61548703,0.0,1.0
2025-07-28,46.8,47.615,46.76,47.54,5777101,46.3352284888822,47.1421347114984,46.2956257294899,47.067879537638,5835048.95988315,0.0,1.0
2025-07-29,46.6,46.86,46.38,46.73,5711773,46.3550298685783,46.6136630824373,46.1361863799283,46.4843464755078,5741957.72399711,0.22,1.0
2025-07-30,46.41,46.875,46.06,46.57,5815855,46.1660286738351,46.6285842293907,45.8178685782557,46.3251875746714,5846589.76098967,0.0,1.0
2025-07-31,46.13,46.76,45.89,46.1,8679250,45.8875005973716,46.5141887694146,45.6487622461171,45.8576583034648,8725116.80278645,0.0,1.0
2025-08-01,45.44,45.915,44.865,45.85,7660914,45.2011278375149,45.6736308243728,44.6291505376344,45.608972520908,7701399.25294259,0.0,1.0
2025-08-04,45.37,45.8,44.965,45.52,5406974,45.131495818399,45.5592353643967,44.7286248506571,45.2807072879331,5435547.96781168,0.0,1.0
2025-08-05,45.44,45.67,45.17,45.43,4055542,45.2011278375149,45.4299187574671,44.9325471923536,45.1911804062127,4076974.12202739,0.0,1.0
2025-08-06,46.78,46.895,45.695,45.735,6308817,46.5340836320191,46.6484790919952,45.4547873357228,45.4945770609319,6342156.89286572,0.0,1.0
2025-08-07,47.48,47.53,46.67,47.38,8854098,47.230403823178,47.2801409796894,46.4246618876941,47.1309295101553,8900888.81335576,0.0,1.0
2025-08-08,47.99,48.38,47.303,47.47,5069608,47.7377228195938,48.1256726403823,47.0543342891278,47.2204563918758,5096399.10641364,0.0,1.0
2025-08-11,47.84,48.21,47.235,48.1,4900177,47.5885113500597,47.9565663082437,46.9866917562724,47.8471445639188,4926072.72279606,0.0,1.0
2025-08-12,48.45,48.54,47.56,48.01,4588070,48.1953046594982,48.2848315412186,47.3099832735962,47.7576176821983,4612316.34638482,0.0,1.0
2025-08-13,49.21,49.26,48.365,48.43,4833799,48.9513094384707,49.0010465949821,48.1107514934289,48.1754097968937,4859343.93826568,0.0,1.0
2025-08-14,48.69,49.23,48.68,49.14,5337904,48.4340430107527,48.9712043010753,48.4240955794504,48.8816774193548,5366112.95700216,0.0,1.0
2025-08-15,48.88,49.2,48.535,49.08,5848225,48.6230442054958,48.9413620071685,48.2798578255675,48.8219928315412,5879130.82512611,0.0,1.0
2025-08-18,49.11,49.19,48.54,48.835,4540769,48.851835125448,48.9314145758662,48.2848315412186,48.5782807646356,4564765.37713188,0.0,1.0
2025-08-19,49.9,49.94,49.06,49.1,6881711,49.6376821983274,49.6774719235364,48.8020979689367,48.8418876941458,6918078.43742493,0.0,1.0
2025-08-20,49.54,50.06,49.26,49.971,6320160,49.2795746714456,49.7968410991637,49.0010465949821,49.7083089605735,6353559.83665626,0.0,1.0
2025-08-21,49.14,49.74,48.82,49.36,5185019,48.8816774193548,49.478523297491,48.5633596176822,49.1005209080048,5212420.01321163,0.0,1.0
2025-08-22,50.39,50.6,49.33,49.455,5442728,50.1251063321386,50.3340023894863,49.070678614098,49.1950215053763,5471490.91520538,0.0,1.0
2025-08-25,50.27,50.63,50.02,50.02,5859858,50.0057371565114,50.3638446833931,49.7570513739546,49.7570513739546,5890825.30146528,0.0,1.0
2025-08-26,49.96,50.4299,49.5,50.08,7482748,49.697366786141,50.1647965830347,49.2397849462366,49.8167359617682,7522291.70790295,0.0,1.0
2025-08-27,50.2,50.27,49.59,49.91,4042486,49.9361051373955,50.0057371565114,49.329311827957,49.6476296296296,4063849.12563055,0.0,1.0
2025-08-28,50.18,50.32,49.84,50.26,3721069,49.9162102747909,50.0554743130227,49.5779976105137,49.9957897252091,3740733.54912323,0.0,1.0
2025-08-29,49.66,50.47,49.355,50.255,4613222,49.3989438470729,50.2046857825568,49.0955471923536,49.9908160095579,4637601.265914,0.0,1.0
2025-09-02,49.19,49.61,48.85,49.34,4782820,48.9314145758662,49.3492066905615,48.593201911589,49.0806260454002,4808095.53206822,0.0,1.0
2025-09-03,49.52,49.715,49.0708,49.19,3728728,49.2596798088411,49.4536547192354,48.8128411947431,48.9314145758662,3748433.02426135,0.0,1.0
2025-09-04,50.27,50.31,49.16,49.52,6073493,50.0057371565114,50.0455268817204,48.9015722819594,49.2596798088411,6105589.28777323,0.0,1.0
2025-09-05,47.99,49.36,47.375,49.095,9383073,47.7377228195938,49.1005209080048,47.1259557945042,48.8369139784946,9432659.26134999,0.0,1.0
2025-09-08,48.19,48.35,47.675,48.1,6021496,47.9366714456392,48.0958303464755,47.4243787335723,47.8471445639188,6053317.50180158,0.0,1.0
2025-09-09,47.9,47.989,47.08,47.88,4194123,47.6481959378734,47.7367280764636,46.8325065710872,47.6283010752688,4216287.47417727,0.0,1.0
2025-09-10,47.97,48.3,47.6501,47.85,4895664,47.7178279569892,48.0460931899642,47.3996096296296,47.598458781362,4921535.87316839,0.0,1.0
2025-09-11,47.33,48.385,46.59,47.905,12287368,47.081192353644,48.1306463560335,46.345082437276,47.6531696535245,12352302.4453519,0.0,1.0
2025-09-12,47.45,47.585,46.94,47.05,5506741,47.2005615292712,47.3348518518519,46.6932425328554,46.8026642771804,5535842.20153735,0.0,1.0
2025-09-15,47.76,47.99,47.29,47.45,4502732,47.5089318996416,47.7377228195938,47.0414026284349,47.2005615292712,4526527.36488109,0.0,1.0
2025-09-16,47.25,47.93,46.725,47.74,5579595,47.0016129032258,47.6780382317802,46.4793727598566,47.489037037037,5609081.20946433,0.0,1.0
2025-09-17,47.12,47.755,46.99,47.44,5127288,46.8722962962963,47.5039581839904,46.7429796893668,47.1906140979689,5154383.92505405,0.0,1.0
2025-09-18,47.22,47.785,46.82,47.22,5624965,46.971770609319,47.5338004778973,46.5738733572282,46.971770609319,5654690.97405717,0.0,1.0
2025-09-19,47.58,47.76,46.64,47.21,13747560,47.3298781362007,47.5089318996416,46.3948195937873,46.9618231780167,13820211.0497238,0.0,1.0
2025-09-22,47.12,47.61,47.025,47.55,5785986,46.8722962962963,47.3597204301075,46.7777956989247,47.3000358422939,5816562.91376411,0.0,1.0
2025-09-23,47.99,48.0693,47.13,47.28,5696745,47.7377228195938,47.8166059498208,46.8822437275986,47.0314551971326,5726850.30626952,0.0,1.0
2025-09-24,47.54,48.355,47.5,48.01,4797518,47.2900884109916,48.1008040621266,47.2502986857826,47.7576176821983,4822871.20586116,0.0,1.0
2025-09-25,47.85,48.01,47.42,47.6,4327677,47.598458781362,47.7576176821983,47.1707192353644,47.3497729988053,4350547.26038914,0.0,1.0
2025-09-26,48.7,48.77,47.79,47.92,4941403,48.443990442055,48.5136224611709,47.5387741935484,47.6680908004779,4967516.58779726,0.0,1.0
2025-09-29,48.87,49.3,48.55,48.89,4758634,48.6130967741935,49.0408363201912,48.2947789725209,48.6329916367981,4783781.71751141,0.0,1.0
2025-09-30,49.04,49.11,48.68,48.79,6660047,48.7822031063321,48.851835125448,48.4240955794504,48.5335173237754,6695243.02065818,0.0,1.0
2025-10-01,47.72,49.085,47.56,48.66,7935663,47.4691421744325,48.8269665471924,47.3099832735962,48.4042007168459,7977600.20538073,0.0,1.0
2025-10-02,48.17,48.22,46.66,47.34,5842008,47.9167765830346,47.966513739546,46.4147144563919,47.0911397849462,5872880.97045401,0.0,1.0
2025-10-03,47.88,48.435,47.83,48.045,4633092,47.6283010752688,48.1803835125448,47.5785639187575,47.7924336917563,4657576.27191929,0.0,1.0
2025-10-06,47.78,48.425,47.58,47.82,4806809,47.5288267622461,48.1704360812425,47.3298781362007,47.5686164874552,4832211.30554888,0.0,1.0
2025-10-07,47.45,48.005,47.125,47.73,4105859,47.2005615292712,47.7526439665472,46.8772700119474,47.4790896057348,4127557.02978621,0.0,1.0
2025-10-08,47.55,47.71,47.01,47.4,5531900,47.3000358422939,47.4591947431302,46.7628745519713,47.1508243727599,5561134.15805909,0.0,1.0
2025-10-09,46.71,47.63,46.57,47.53,5878607,46.4644516129032,47.3796152927121,46.3251875746714,47.2801409796894,5909673.38337738,0.0,1.0
2025-10-10,45.78,47.69,45.7,47.06,9382638,45.5393405017921,47.4392998805257,45.459761051374,46.8126117084827,9432221.96252703,0.0,1.0
2025-10-13,42.33,44.45,42.32,43.595,16595825,42.107476702509,44.2163321385902,42.0975292712067,43.3658267622461,16683528.1347586,0.0,1.0
2025-10-14,42.75,43.485,41.46,41.92,15651938,42.5252688172043,43.2564050179211,41.2420501792115,41.6996320191159,15734653.0218592,0.0,1.0
2025-10-15,42.24,42.77,41.88,42.77,8013696,42.0179498207885,42.5451636798088,41.6598422939068,42.5451636798088,8056045.58251262,0.0,1.0
2025-10-16,41.96,42.38,41.6,42.355,6462176,41.739421744325,42.1572138590203,41.3813142174433,42.1323452807646,6496326.34158059,0.0,1.0
2025-10-17,42.46,42.56,41.78,41.9,7016424,42.2367933094385,42.3362676224612,41.5603679808841,41.6797371565114,7053503.34854672,0.0,1.0
2025-10-20,42.99,43.03,42.46,42.57,4399103,42.7640071684588,42.8037968936679,42.2367933094385,42.3462150537634,4422350.72183521,0.0,1.0
2025-10-21,43.32,43.5,42.88,43.04,3995137,43.0922724014337,43.2713261648746,42.6545854241338,42.8137443249701,4016249.90271439,0.0,1.0
2025-10-22,42.6,43.46,42.5,43.105,4819272,42.3760573476703,43.2315364396655,42.2765830346476,42.8784026284349,4844740.16814796,0.0,1.0
2025-10-23,42.99,43.24,42.52,42.83,3907754,42.7640071684588,43.0126929510155,42.2964778972521,42.6048482676225,3928405.11410041,0.0,1.0
2025-10-24,42.87,43.28,42.72,43.17,4552566,42.6446379928315,43.0524826762246,42.4954265232975,42.9430609318996,4576624.72015374,0.0,1.0
2025-10-27,42.54,43.11,42.385,43.02,6755812,42.3163727598566,42.883376344086,42.1621875746714,42.7938494623656,6791514.10521259,0.0,1.0
2025-10-28,41.63,42.35,41.6,42.12,6111536,41.63,42.35,41.6,42.12,6111536,0.22,1.0
2025-10-29,41.09,41.49,40.76,41.3,8842808,41.09,41.49,40.76,41.3,8842808,0.0,1.0
2025-10-30,41.55,41.6269,40.9,41.11,5650058,41.55,41.6269,40.9,41.11,5650058,0.0,1.0
2025-10-31,41.15,41.75,40.99,41.48,7530367,41.15,41.75,40.99,41.48,7530367,0.0,1.0
2025-11-03,41.04,41.28,40.715,41.16,6568543,41.04,41.28,40.715,41.16,6568543,0.0,1.0
2025-11-04,41.3,41.42,40.76,41.18,6009945,41.3,41.42,40.76,41.18,6009945,0.0,1.0
2025-11-05,41.68,41.98,41.01,41.21,5996121,41.68,41.98,41.01,41.21,5996121,0.0,1.0
2025-11-06,40.77,41.87,40.655,41.61,7727482,40.77,41.87,40.655,41.61,7727482,0.0,1.0
2025-11-07,40.85,41.19,40.45,40.8,5109541,40.85,41.19,40.45,40.8,5109541,0.0,1.0
2025-11-10,41.35,41.48,40.64,40.925,7300444,41.35,41.48,40.64,40.925,7300444,0.0,1.0
2025-11-11,41.26,41.495,41.15,41.38,5809041,41.26,41.495,41.15,41.38,5809041,0.0,1.0
2025-11-12,40.97,41.1,40.52,41.0,6704400,40.97,41.1,40.52,41.0,6704400,0.0,1.0
2025-11-13,40.75,41.245,40.62,40.76,9090516,40.75,41.245,40.62,40.76,9090516,0.0,1.0
2025-11-14,40.45,41.0,40.415,40.74,6339113,40.45,41.0,40.415,40.74,6339113,0.0,1.0
2025-11-17,39.7,40.64,39.54,40.44,6937688,39.7,40.64,39.54,40.44,6937688,0.0,1.0
2025-11-18,39.96,40.1,39.44,39.75,7184928,39.96,40.1,39.44,39.75,7184928,0.0,1.0
2025-11-19,39.55,40.04,39.465,39.92,6215419,39.55,40.04,39.465,39.92,6215419,0.0,1.0
2025-11-20,39.15,40.05,39.025,39.82,7162092,39.15,40.05,39.025,39.82,7162092,0.0,1.0
2025-11-21,39.91,40.2082,38.9703,39.37,8314084,39.91,40.2082,38.9703,39.37,8314084,0.0,1.0
2025-11-24,39.59,39.91,39.38,39.72,11564527,39.59,39.91,39.38,39.72,11564527,0.0,1.0
2025-11-25,40.09,40.155,39.4,39.79,5578813,40.09,40.155,39.4,39.79,5578813,0.0,1.0
2025-11-26,40.3,40.445,39.92,40.09,6343546,40.3,40.445,39.92,40.09,6343546,0.0,1.0