date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-06-03,29.38,30.0,29.0,29.75,28301500,6.90248285832869,7.04814451156776,6.81320636118217,6.98940997397136,120463619.69544,0.0,1.0
1993-06-04,28.63,29.38,28.63,29.13,6322200,6.7262792455395,6.90248285832869,6.7262792455395,6.84374832073229,26910061.1783301,0.0,1.0
1993-06-07,28.13,28.5,28.0,28.25,5021900,6.6088101703467,6.69573728598937,6.57826821079658,6.63700274839297,21375413.0257594,0.0,1.0
1993-06-08,27.75,28.25,27.63,28.13,3487300,6.51953367320018,6.63700274839297,6.49134109515391,6.6088101703467,14843481.1216334,0.0,1.0
1993-06-09,28.25,28.5,27.88,27.88,2021600,6.63700274839297,6.69573728598937,6.5500756327503,6.5500756327503,8604817.89220717,0.0,1.0
1993-06-10,28.0,28.25,27.88,28.13,1302700,6.57826821079658,6.63700274839297,6.5500756327503,6.6088101703467,5544863.60713211,0.0,1.0
1993-06-11,28.0,28.38,28.0,28.0,1320800,6.57826821079658,6.6675447079431,6.57826821079658,6.57826821079658,5621905.16028256,0.0,1.0
1993-06-14,27.75,28.25,27.75,28.13,903100,6.51953367320018,6.63700274839297,6.51953367320018,6.6088101703467,3843990.4226614,0.0,1.0
1993-06-15,27.88,28.0,27.75,28.0,1128800,6.5500756327503,6.57826821079658,6.51953367320018,6.57826821079658,4804668.79537171,0.0,1.0
1993-06-16,28.0,28.0,27.75,27.88,1195800,6.57826821079658,6.57826821079658,6.51953367320018,6.5500756327503,5089850.23521039,0.0,1.0
1993-06-17,28.0,28.25,27.88,28.0,1063400,6.57826821079658,6.63700274839297,6.5500756327503,6.57826821079658,4526297.65857395,0.0,1.0
1993-06-18,27.63,28.0,27.63,28.0,1064300,6.49134109515391,6.57826821079658,6.49134109515391,6.57826821079658,4530128.45403447,0.0,1.0
1993-06-21,27.38,27.63,27.13,27.63,1050500,6.43260655755751,6.49134109515391,6.37387201996111,6.49134109515391,4471389.5903065,0.0,1.0
1993-06-22,27.75,27.75,27.38,27.38,796800,6.51953367320018,6.51953367320018,6.43260655755751,6.43260655755751,3391530.91438003,0.0,1.0
1993-06-23,27.63,28.0,27.63,27.75,974000,6.49134109515391,6.57826821079658,6.49134109515391,6.51953367320018,4145771.97616233,0.0,1.0
1993-06-24,28.13,28.13,27.25,27.63,1652600,6.6088101703467,6.6088101703467,6.40206459800738,6.49134109515391,7034191.75339413,0.0,1.0
1993-06-25,28.5,28.63,28.13,28.5,1234000,6.69573728598937,6.7262792455395,6.6088101703467,6.69573728598937,5252446.22031245,0.0,1.0
1993-06-28,29.0,29.0,28.38,28.38,1261300,6.81320636118217,6.81320636118217,6.6675447079431,6.6675447079431,5368647.01594821,0.0,1.0
1993-06-29,28.75,29.0,28.25,28.88,595400,6.75447182358577,6.81320636118217,6.63700274839297,6.7850137831359,2534284.01910375,0.0,1.0
1993-06-30,29.0,29.25,28.88,29.0,1276900,6.81320636118217,6.87194089877856,6.7850137831359,6.81320636118217,5435047.47059721,0.0,1.0
1993-07-01,29.5,29.5,28.63,29.38,1428900,6.93067543637496,6.93067543637496,6.7262792455395,6.90248285832869,6082026.25948498,0.0,1.0
1993-07-02,28.75,28.88,28.63,28.88,538600,6.75447182358577,6.7850137831359,6.7262792455395,6.7850137831359,2292518.26115096,0.0,1.0
1993-07-06,28.63,29.13,28.63,28.88,618800,6.7262792455395,6.84374832073229,6.7262792455395,6.7850137831359,2633884.70107726,0.0,1.0
1993-07-07,28.5,28.75,28.38,28.5,833600,6.69573728598937,6.75447182358577,6.6675447079431,6.69573728598937,3548167.88432128,0.0,1.0
1993-07-08,28.88,29.0,28.5,28.63,794300,6.7850137831359,6.81320636118217,6.69573728598937,6.7262792455395,3380889.81587859,0.0,1.0
1993-07-09,28.5,29.25,28.5,29.13,865600,6.69573728598937,6.87194089877856,6.69573728598937,6.84374832073229,3684373.94513975,0.0,1.0
1993-07-12,28.25,28.75,27.88,28.75,869300,6.63700274839297,6.75447182358577,6.5500756327503,6.75447182358577,3700122.77092189,0.0,1.0
1993-07-13,28.63,28.88,28.38,28.38,652500,6.7262792455395,6.7850137831359,6.6675447079431,6.6675447079431,2777326.70887672,0.0,1.0
1993-07-14,29.25,29.25,28.63,28.63,902800,6.87194089877856,6.87194089877856,6.7262792455395,6.7262792455395,3842713.49084123,0.0,1.0
1993-07-15,29.38,29.38,29.13,29.25,617700,6.90248285832869,6.90248285832869,6.84374832073229,6.87194089877856,2629202.61773663,0.0,1.0
1993-07-16,29.88,30.13,29.5,29.75,1295100,7.01995193352149,7.07868647111789,6.93067543637496,6.98940997397136,5512514.66768772,0.0,1.0
1993-07-19,30.38,30.38,29.88,30.0,1295000,7.13742100871428,7.13742100871428,7.01995193352149,7.04814451156776,5512089.02374767,0.0,1.0
1993-07-20,30.63,31.5,30.63,31.5,1988800,7.19615554631068,7.40055173714615,7.19615554631068,7.40055173714615,8465206.67986823,0.0,1.0
1993-07-21,29.88,30.88,29.88,30.88,889500,7.01995193352149,7.25489008390708,7.01995193352149,7.25489008390708,3786102.84681355,0.0,1.0
1993-07-22,29.63,30.0,29.5,30.0,547600,6.96121739592509,7.04814451156776,6.93067543637496,7.04814451156776,2330826.21575616,0.0,1.0
1993-07-23,29.88,30.13,29.63,29.63,530200,7.01995193352149,7.07868647111789,6.96121739592509,6.96121739592509,2256764.17018611,0.0,1.0
1993-07-26,30.5,30.5,29.88,30.0,495000,7.16561358676055,7.16561358676055,7.01995193352149,7.04814451156776,2106937.50328579,0.0,1.0
1993-07-27,30.5,31.13,30.5,30.5,471100,7.16561358676055,7.31362462150348,7.16561358676055,7.16561358676055,2005208.60161199,0.0,1.0
1993-07-28,30.38,30.63,30.25,30.5,173100,7.13742100871428,7.19615554631068,7.10687904916416,7.16561358676055,736789.660239939,0.0,1.0
1993-07-29,30.5,30.75,30.0,30.13,535200,7.16561358676055,7.22434812435695,7.04814451156776,7.07868647111789,2278046.367189,0.0,1.0
1993-07-30,31.13,31.13,30.5,30.5,635600,7.31362462150348,7.31362462150348,7.16561358676055,7.16561358676055,2705392.88300696,0.0,1.0
1993-08-02,31.0,31.38,30.88,31.13,531100,7.28308266195335,7.37235915909988,7.25489008390708,7.31362462150348,2260594.96564663,0.0,1.0
1993-08-03,31.38,31.63,31.13,31.13,658000,7.37235915909988,7.43109369669627,7.31362462150348,7.31362462150348,2800737.12557989,0.0,1.0
1993-08-04,31.25,31.75,31.0,31.5,376100,7.34181719954975,7.45928627474254,7.28308266195335,7.40055173714615,1600846.85855714,0.0,1.0
1993-08-05,30.5,31.38,30.5,31.38,455300,7.16561358676055,7.37235915909988,7.16561358676055,7.37235915909988,1937956.85908287,0.0,1.0
1993-08-06,31.0,31.25,30.88,30.88,359100,7.28308266195335,7.34181719954975,7.25489008390708,7.25489008390708,1528487.38874733,0.0,1.0
1993-08-09,31.0,31.13,30.75,31.0,246000,7.28308266195335,7.31362462150348,7.22434812435695,7.28308266195335,1047084.09254203,0.0,1.0
1993-08-10,30.63,31.25,30.63,31.0,804300,7.19615554631068,7.34181719954975,7.19615554631068,7.28308266195335,3423454.20988436,0.0,1.0
1993-08-11,30.5,30.88,30.38,30.88,168700,7.16561358676055,7.25489008390708,7.13742100871428,7.25489008390708,718061.326877399,0.0,1.0
1993-08-12,30.25,30.5,30.0,30.5,248100,7.10687904916416,7.16561358676055,7.04814451156776,7.16561358676055,1056022.61528324,0.0,1.0
1993-08-13,30.0,30.38,30.0,30.38,187600,7.04814451156776,7.13742100871428,7.04814451156776,7.13742100871428,798508.03154831,0.0,1.0
1993-08-16,29.75,30.13,29.63,29.88,533900,6.98940997397136,7.07868647111789,6.96121739592509,7.01995193352149,2272512.99596825,0.0,1.0
1993-08-17,30.0,30.25,29.75,29.75,534700,7.04814451156776,7.10687904916416,6.98940997397136,6.98940997397136,2275918.14748871,0.0,1.0
1993-08-18,30.38,30.38,30.13,30.13,404900,7.13742100871428,7.13742100871428,7.07868647111789,7.07868647111789,1723432.31329377,0.0,1.0
1993-08-19,31.25,31.25,30.38,30.38,430600,7.34181719954975,7.34181719954975,7.13742100871428,7.13742100871428,1832822.80588861,0.0,1.0
1993-08-20,32.0,32.0,31.13,31.13,1478500,7.51802081233894,7.51802081233894,7.31362462150348,7.31362462150348,6293145.65375361,0.0,1.0
1993-08-23,32.0,32.13,31.75,32.13,426500,7.51802081233894,7.54856277188907,7.45928627474254,7.54856277188907,1815371.40434624,0.0,1.0
1993-08-24,31.88,32.13,31.75,31.75,379900,7.48982823429267,7.54856277188907,7.45928627474254,7.45928627474254,1617021.32827934,0.0,1.0
1993-08-25,31.75,32.0,31.75,31.75,475600,7.45928627474254,7.51802081233894,7.45928627474254,7.45928627474254,2024362.57891459,0.0,1.0
1993-08-26,32.0,32.0,31.5,31.88,360600,7.51802081233894,7.51802081233894,7.40055173714615,7.48982823429267,1534872.04784819,0.0,1.0
1993-08-27,32.0,32.13,31.88,32.0,158300,7.51802081233894,7.54856277188907,7.48982823429267,7.51802081233894,673794.357111395,0.0,1.0
1993-08-30,31.25,31.88,31.13,31.75,472900,7.34181719954975,7.48982823429267,7.31362462150348,7.45928627474254,2012870.19253303,0.0,1.0
1993-08-31,31.0,31.25,30.88,31.0,295000,7.28308266195335,7.34181719954975,7.25489008390708,7.28308266195335,1255649.62317032,0.0,1.0
1993-09-01,31.88,31.88,31.38,31.38,177700,7.48982823429267,7.48982823429267,7.37235915909988,7.37235915909988,756369.281482595,0.0,1.0
1993-09-02,31.63,32.0,31.5,31.75,341100,7.43109369669627,7.51802081233894,7.40055173714615,7.45928627474254,1451871.47953693,0.0,1.0
1993-09-03,31.88,32.13,31.63,31.63,275200,7.48982823429267,7.54856277188907,7.43109369669627,7.43109369669627,1171372.12303889,0.0,1.0
1993-09-07,32.25,32.75,32.0,32.13,436500,7.57675534993534,7.69422442512814,7.51802081233894,7.54856277188907,1857935.79835201,0.0,1.0
1993-09-08,31.75,32.0,31.63,32.0,683900,7.45928627474254,7.51802081233894,7.43109369669627,7.51802081233894,2910978.90605485,0.0,1.0
1993-09-09,31.88,32.13,31.5,31.5,312700,7.53211710136208,7.59118326432759,7.4423365336545,7.4423365336545,1323515.80118122,0.18,1.0
1993-09-10,32.13,32.25,32.0,32.0,332300,7.59118326432759,7.61953502255104,7.56046885958552,7.56046885958552,1406473.61922776,0.0,1.0
1993-09-13,32.0,32.25,31.88,32.13,172300,7.56046885958552,7.61953502255104,7.53211710136208,7.59118326432759,729266.941296848,0.0,1.0
1993-09-14,32.75,32.75,32.0,32.13,226600,7.73766734848206,7.73766734848206,7.56046885958552,7.59118326432759,959093.95761965,0.0,1.0
1993-09-15,32.13,32.25,31.88,32.25,299600,7.59118326432759,7.61953502255104,7.53211710136208,7.61953502255104,1268069.50442563,0.0,1.0
1993-09-16,32.25,32.25,31.75,32.0,201700,7.61953502255104,7.61953502255104,7.50140269662001,7.56046885958552,853703.668366652,0.0,1.0
1993-09-17,32.25,32.25,31.75,32.0,250800,7.61953502255104,7.61953502255104,7.50140269662001,7.56046885958552,1061521.4676567,0.0,1.0
1993-09-20,32.0,32.13,31.75,32.13,283700,7.56046885958552,7.59118326432759,7.50140269662001,7.59118326432759,1200772.09080624,0.0,1.0
1993-09-21,31.75,31.88,31.38,31.88,408100,7.50140269662001,7.53211710136208,7.41398477543105,7.53211710136208,1727300.28289753,0.0,1.0
1993-09-22,32.0,32.13,31.75,31.75,472900,7.56046885958552,7.59118326432759,7.50140269662001,7.50140269662001,2001568.98745954,0.0,1.0
1993-09-23,32.38,32.38,31.75,31.75,346800,7.6502494272931,7.6502494272931,7.50140269662001,7.50140269662001,1467845.47441525,0.0,1.0
1993-09-24,32.13,32.38,32.13,32.25,537100,7.59118326432759,7.6502494272931,7.59118326432759,7.61953502255104,2273298.16697932,0.0,1.0
1993-09-27,33.0,33.13,32.38,32.38,573000,7.79673351144757,7.82744791618964,7.6502494272931,7.6502494272931,2425246.41534007,0.0,1.0
1993-09-28,33.25,33.38,32.75,33.0,554600,7.85579967441308,7.88651407915515,7.73766734848206,7.79673351144757,2347367.64737801,0.0,1.0
1993-09-29,32.5,33.25,32.38,33.0,303900,7.67860118551655,7.85579967441308,7.6502494272931,7.79673351144757,1286269.43389502,0.0,1.0
1993-09-30,31.75,32.63,31.75,32.63,437700,7.50140269662001,7.70931559025862,7.50140269662001,7.70931559025862,1852583.51831474,0.0,1.0
1993-10-01,32.38,32.38,31.75,32.0,202400,7.6502494272931,7.6502494272931,7.50140269662001,7.56046885958552,856666.4475826,0.0,1.0
1993-10-04,32.38,32.75,32.25,32.38,214700,7.6502494272931,7.73766734848206,7.61953502255104,7.6502494272931,908726.710948539,0.0,1.0
1993-10-05,33.13,33.13,32.38,32.38,207200,7.82744791618964,7.82744791618964,7.6502494272931,7.6502494272931,876982.647920527,0.0,1.0
1993-10-06,33.0,33.13,32.63,33.0,275600,7.79673351144757,7.82744791618964,7.70931559025862,7.79673351144757,1166488.50273599,0.0,1.0
1993-10-07,32.88,33.25,32.88,32.88,220500,7.76838175322413,7.85579967441308,7.76838175322413,7.76838175322413,933275.453023533,0.0,1.0
1993-10-08,33.0,33.5,32.75,33.38,200200,7.79673351144757,7.9148658373786,7.73766734848206,7.88651407915515,847354.85576105,0.0,1.0
1993-10-11,33.25,33.38,33.0,33.13,140100,7.85579967441308,7.88651407915515,7.79673351144757,7.82744791618964,592979.097363252,0.0,1.0
1993-10-12,33.25,33.75,33.25,33.25,388800,7.85579967441308,7.97393200034411,7.85579967441308,7.85579967441308,1645612.22737211,0.0,1.0
1993-10-13,33.38,33.5,33.13,33.25,120200,7.88651407915515,7.9148658373786,7.82744791618964,7.85579967441308,508751.516795595,0.0,1.0
1993-10-14,34.0,34.25,33.5,33.5,331600,8.03299816330962,8.09206432627513,7.9148658373786,7.9148658373786,1403510.84001181,0.0,1.0
1993-10-15,33.63,33.88,33.38,33.88,288200,7.94558024212066,8.00464640508618,7.88651407915515,8.00464640508618,1219818.52862305,0.0,1.0
1993-10-18,33.63,33.88,33.5,33.75,219900,7.94558024212066,8.00464640508618,7.9148658373786,7.97393200034411,930735.927981293,0.0,1.0
1993-10-19,33.0,33.75,33.0,33.75,268800,7.79673351144757,7.97393200034411,7.79673351144757,7.97393200034411,1137707.21892393,0.0,1.0
1993-10-20,32.5,33.25,31.75,32.75,279500,7.67860118551655,7.85579967441308,7.50140269662001,7.73766734848206,1182995.41551056,0.0,1.0
1993-10-21,33.0,33.63,32.38,32.5,595700,7.79673351144757,7.94558024212066,7.6502494272931,7.67860118551655,2521325.11277152,0.0,1.0
1993-10-22,33.13,33.63,32.75,33.13,261700,7.82744791618964,7.94558024212066,7.73766734848206,7.82744791618964,1107656.17259074,0.0,1.0
1993-10-25,32.25,32.88,32.0,32.75,362200,7.61953502255104,7.76838175322413,7.56046885958552,7.73766734848206,1533026.61716609,0.0,1.0
1993-10-26,32.25,32.38,32.0,32.38,244100,7.61953502255104,7.6502494272931,7.56046885958552,7.6502494272931,1033163.43801834,0.0,1.0
1993-10-27,31.5,32.38,31.5,32.38,248900,7.4423365336545,7.6502494272931,7.4423365336545,7.6502494272931,1053479.63835627,0.0,1.0
1993-10-28,31.5,31.75,30.38,30.75,403800,7.4423365336545,7.50140269662001,7.17772012356901,7.26513804475796,1709100.35342813,0.0,1.0
1993-10-29,31.38,31.38,31.13,31.38,403700,7.41398477543105,7.41398477543105,7.35491861246554,7.41398477543105,1708677.09925443,0.0,1.0
1993-11-01,32.0,32.13,31.25,31.25,92000,7.56046885958552,7.59118326432759,7.38327037068899,7.38327037068899,389393.839810273,0.0,1.0
1993-11-02,31.25,31.88,31.0,31.88,476800,7.38327037068899,7.53211710136208,7.32420420772348,7.53211710136208,2018075.90023411,0.0,1.0
1993-11-03,30.38,30.75,29.63,30.25,686900,7.17772012356901,7.26513804475796,7.00052163467247,7.14700571882694,2907332.91919213,0.0,1.0
1993-11-04,30.25,30.63,30.13,30.5,407000,7.14700571882694,7.23678628653452,7.1186539606035,7.20607188179245,1722644.48698675,0.0,1.0
1993-11-05,30.0,30.5,30.0,30.5,350500,7.08793955586143,7.20607188179245,7.08793955586143,7.20607188179245,1483505.8788424,0.0,1.0
1993-11-08,30.25,30.5,29.75,30.0,489100,7.14700571882694,7.20607188179245,7.02887339289592,7.08793955586143,2070136.16360005,0.0,1.0
1993-11-09,30.5,30.75,30.38,30.75,545700,7.20607188179245,7.26513804475796,7.17772012356901,7.26513804475796,2309698.02591811,0.0,1.0
1993-11-10,30.0,30.5,29.88,30.5,590700,7.08793955586143,7.20607188179245,7.05958779763798,7.20607188179245,2500162.40408617,0.0,1.0
1993-11-11,29.63,30.0,29.63,30.0,293700,7.00052163467247,7.08793955586143,7.00052163467247,7.08793955586143,1243097.50817692,0.0,1.0
1993-11-12,29.63,29.88,29.25,29.88,272500,7.00052163467247,7.05958779763798,6.91074106696489,7.05958779763798,1153367.62335108,0.0,1.0
1993-11-15,29.38,29.63,29.13,29.63,515800,6.94145547170696,7.00052163467247,6.88238930874145,7.00052163467247,2183145.02797977,0.0,1.0
1993-11-16,29.25,29.38,28.88,29.25,401700,6.91074106696489,6.94145547170696,6.82332314577594,6.91074106696489,1700212.01578029,0.0,1.0
1993-11-17,29.13,29.38,29.13,29.13,158400,6.88238930874145,6.94145547170696,6.88238930874145,6.88238930874145,670434.611151599,0.0,1.0
1993-11-18,29.25,29.63,29.0,29.13,552100,6.91074106696489,7.00052163467247,6.85167490399938,6.88238930874145,2336786.29303534,0.0,1.0
1993-11-19,28.63,29.25,27.63,29.25,859500,6.76425698281042,6.91074106696489,6.52799233094838,6.91074106696489,3637869.6230101,0.0,1.0
1993-11-22,28.25,28.75,28.13,28.63,235200,6.67447641510285,6.79260874103387,6.6461246568794,6.76425698281042,995493.816558435,0.0,1.0
1993-11-23,28.75,28.88,28.38,28.5,261700,6.79260874103387,6.82332314577594,6.70519081984491,6.73354257806836,1107656.17259074,0.0,1.0
1993-11-24,29.63,29.88,28.88,28.88,237400,7.00052163467247,7.05958779763798,6.82332314577594,6.82332314577594,1004805.40837999,0.0,1.0
1993-11-26,29.75,30.0,29.63,29.88,49900,7.02887339289592,7.08793955586143,7.00052163467247,7.05958779763798,211203.832679702,0.0,1.0
1993-11-29,29.75,30.13,29.75,30.0,185400,7.02887339289592,7.1186539606035,7.02887339289592,7.08793955586143,784713.23805244,0.0,1.0
1993-11-30,29.5,29.75,29.0,29.75,199800,6.96980722993041,7.02887339289592,6.85167490399938,7.02887339289592,845661.839066222,0.0,1.0
1993-12-01,29.63,29.88,29.38,29.75,167900,7.00052163467247,7.05958779763798,6.94145547170696,7.02887339289592,710643.757653748,0.0,1.0
1993-12-02,29.63,29.63,29.13,29.25,117700,7.04304927200764,7.04304927200764,6.92419930116715,6.95272329416887,495162.09035492,0.18,1.0
1993-12-03,29.0,29.63,28.5,29.5,385000,6.89329830874862,7.04304927200764,6.77444833790813,7.01214827958911,1619689.0806002,0.0,1.0
1993-12-06,28.75,29.0,28.5,28.75,178200,6.83387332332837,6.89329830874862,6.77444833790813,6.83387332332837,749684.660163524,0.0,1.0
1993-12-07,28.25,29.13,28.13,29.0,447200,6.71502335248788,6.92419930116715,6.68649935948616,6.89329830874862,1881363.5242712,0.0,1.0
1993-12-08,29.13,29.38,28.25,28.25,207900,6.92419930116715,6.98362428658739,6.71502335248788,6.71502335248788,874632.10352411,0.0,1.0
1993-12-09,29.0,29.0,28.75,28.88,217000,6.89329830874862,6.89329830874862,6.83387332332837,6.8647743157469,912915.663611025,0.0,1.0
1993-12-10,28.63,28.88,28.38,28.88,260900,6.80534933032665,6.8647743157469,6.74592434490641,6.8647743157469,1097602.2886457,0.0,1.0
1993-12-13,28.5,28.75,28.5,28.63,425200,6.77444833790813,6.83387332332837,6.77444833790813,6.80534933032665,1788809.86252262,0.0,1.0
1993-12-14,28.63,29.0,28.63,28.63,336600,6.80534933032665,6.89329830874862,6.80534933032665,6.80534933032665,1416071.02475332,0.0,1.0
1993-12-15,28.63,28.75,28.38,28.63,410900,6.80534933032665,6.83387332332837,6.74592434490641,6.80534933032665,1728649.98238604,0.0,1.0
1993-12-16,28.88,29.0,28.38,28.38,203900,6.8647743157469,6.89329830874862,6.74592434490641,6.74592434490641,857804.165024368,0.0,1.0
1993-12-17,29.38,29.5,29.0,29.13,139000,6.98362428658739,7.01214827958911,6.89329830874862,6.92419930116715,584770.862866048,0.0,1.0
1993-12-20,29.63,29.75,29.25,29.5,199100,7.04304927200764,7.07157326500936,6.95272329416887,7.01214827958911,837610.638824678,0.0,1.0
1993-12-21,29.88,29.88,29.63,29.75,160100,7.10247425742789,7.10247425742789,7.04304927200764,7.07157326500936,673538.238452189,0.0,1.0
1993-12-22,29.5,30.0,29.5,29.75,196200,7.01214827958911,7.13099825042961,7.01214827958911,7.07157326500936,825410.383412365,0.0,1.0
1993-12-23,29.75,29.88,29.5,29.5,379800,7.07157326500936,7.10247425742789,7.01214827958911,7.01214827958911,1597812.76055054,0.0,1.0
1993-12-27,29.38,29.88,29.38,29.63,146700,6.98362428658739,7.10247425742789,6.98362428658739,7.04304927200764,617164.644478053,0.0,1.0
1993-12-28,29.5,29.5,28.88,29.5,175400,7.01214827958911,7.01214827958911,6.8647743157469,7.01214827958911,737905.103213704,0.0,1.0
1993-12-29,30.0,30.0,29.38,29.38,218200,7.13099825042961,7.13099825042961,6.98362428658739,6.98362428658739,917964.045160947,0.0,1.0
1993-12-30,29.75,30.13,29.63,29.88,149700,7.07157326500936,7.16189924284813,7.04304927200764,7.10247425742789,629785.598352859,0.0,1.0
1993-12-31,29.5,29.88,29.5,29.88,71600,7.01214827958911,7.10247425742789,7.01214827958911,7.10247425742789,301220.099145389,0.0,1.0
1994-01-03,29.63,29.63,29.13,29.5,240400,7.04304927200764,7.04304927200764,6.92419930116715,7.01214827958911,1011359.10383452,0.0,1.0
1994-01-04,29.25,29.5,28.88,29.5,211200,6.95272329416887,7.01214827958911,6.8647743157469,7.01214827958911,888515.152786398,0.0,1.0
1994-01-05,29.13,29.25,28.75,29.25,280300,6.92419930116715,6.95272329416887,6.83387332332837,6.95272329416887,1179217.79036945,0.0,1.0
1994-01-06,28.75,29.25,28.5,29.0,261400,6.83387332332837,6.95272329416887,6.77444833790813,6.89329830874862,1099705.78095817,0.0,1.0
1994-01-07,28.63,28.88,28.25,28.63,197900,6.80534933032665,6.8647743157469,6.71502335248788,6.80534933032665,832562.257274755,0.0,1.0
1994-01-10,28.75,28.88,28.38,28.5,218800,6.83387332332837,6.8647743157469,6.74592434490641,6.77444833790813,920488.235935909,0.0,1.0
1994-01-11,28.38,28.63,28.13,28.63,212600,6.74592434490641,6.80534933032665,6.68649935948616,6.80534933032665,894404.931261308,0.0,1.0
1994-01-12,28.63,28.75,28.25,28.5,309700,6.80534933032665,6.83387332332837,6.71502335248788,6.77444833790813,1302903.13834256,0.0,1.0
1994-01-13,28.88,29.13,28.63,28.63,280000,6.8647743157469,6.92419930116715,6.80534933032665,6.80534933032665,1177955.69498197,0.0,1.0
1994-01-14,29.63,29.88,28.75,28.75,245200,7.04304927200764,7.10247425742789,6.83387332332837,6.83387332332837,1031552.63003421,0.0,1.0
1994-01-17,28.63,29.5,28.38,28.75,442700,6.80534933032665,7.01214827958911,6.74592434490641,6.83387332332837,1862432.09345899,0.0,1.0
1994-01-18,28.75,29.5,28.75,28.75,698700,6.83387332332837,7.01214827958911,6.83387332332837,6.83387332332837,2939420.1574425,0.0,1.0
1994-01-19,28.75,28.88,28.25,28.63,166900,6.83387332332837,6.8647743157469,6.71502335248788,6.80534933032665,702145.733901752,0.0,1.0
1994-01-20,28.63,28.88,28.5,28.75,280700,6.80534933032665,6.8647743157469,6.77444833790813,6.83387332332837,1180900.58421942,0.0,1.0
1994-01-21,28.88,28.88,28.38,28.63,399000,6.8647743157469,6.8647743157469,6.74592434490641,6.80534933032665,1678586.8653493,0.0,1.0
1994-01-24,29.0,29.13,28.5,28.5,358600,6.89329830874862,6.92419930116715,6.77444833790813,6.77444833790813,1508624.68650191,0.0,1.0
1994-01-25,28.75,29.13,28.63,29.0,184500,6.83387332332837,6.92419930116715,6.80534933032665,6.89329830874862,776188.663300618,0.0,1.0
1994-01-26,28.75,29.13,28.75,28.75,489300,6.83387332332837,6.92419930116715,6.83387332332837,6.83387332332837,2058477.57698099,0.0,1.0
1994-01-27,28.88,29.0,28.5,28.5,208200,6.8647743157469,6.89329830874862,6.77444833790813,6.77444833790813,875894.198911591,0.0,1.0
1994-01-28,28.5,28.88,28.38,28.75,247000,6.77444833790813,6.8647743157469,6.74592434490641,6.83387332332837,1039125.20235909,0.0,1.0
1994-01-31,28.5,28.63,28.38,28.5,279300,6.77444833790813,6.80534933032665,6.74592434490641,6.77444833790813,1175010.80574451,0.0,1.0
1994-02-01,28.5,28.5,28.25,28.25,275800,6.77444833790813,6.77444833790813,6.71502335248788,6.71502335248788,1160286.35955724,0.0,1.0
1994-02-02,28.0,28.13,26.5,28.0,1613200,6.65559836706763,6.68649935948616,6.29904845454615,6.65559836706763,6786707.59694611,0.0,1.0
1994-02-03,27.88,28.5,27.63,28.0,855300,6.62707437406591,6.77444833790813,6.56764938864567,6.65559836706763,3598233.94970742,0.0,1.0
1994-02-04,27.13,28.0,27.13,28.0,778000,6.44879941780517,6.65559836706763,6.44879941780517,6.65559836706763,3273034.0381999,0.0,1.0
1994-02-07,27.25,27.5,26.88,27.0,872700,6.47732341080689,6.53674839622714,6.38937443238493,6.41789842538665,3671435.4821813,0.0,1.0
1994-02-08,27.75,27.75,27.0,27.0,720800,6.59617338164739,6.59617338164739,6.41789842538665,6.41789842538665,3032394.51765358,0.0,1.0
1994-02-09,27.5,27.75,27.38,27.63,56300,6.53674839622714,6.59617338164739,6.50822440322542,6.56764938864567,236853.234383874,0.0,1.0
1994-02-10,26.5,27.38,26.5,27.38,174100,6.29904845454615,6.50822440322542,6.29904845454615,6.50822440322542,732436.023201288,0.0,1.0
1994-02-11,26.63,26.88,26.5,26.5,108300,6.32994944696468,6.38937443238493,6.29904845454615,6.29904845454615,455616.434880525,0.0,1.0
1994-02-14,26.75,26.88,26.5,26.5,410200,6.3584734399664,6.38937443238493,6.29904845454615,6.29904845454615,1725705.09314858,0.0,1.0
1994-02-15,26.25,26.63,26.25,26.63,505600,6.23962346912591,6.32994944696468,6.23962346912591,6.32994944696468,2127051.42636744,0.0,1.0
1994-02-16,26.38,26.63,26.25,26.63,262100,6.27052446154443,6.32994944696468,6.23962346912591,6.32994944696468,1102650.67019562,0.0,1.0
1994-02-17,25.88,26.0,25.0,26.0,1174400,6.15167449070394,6.18019848370566,5.94249854202467,6.18019848370566,4940682.74352437,0.0,1.0
1994-02-18,26.25,26.38,25.63,25.88,306700,6.23962346912591,6.27052446154443,6.09224950528369,6.15167449070394,1290282.18446775,0.0,1.0
1994-02-22,26.13,26.25,25.88,26.25,309100,6.21109947612419,6.23962346912591,6.15167449070394,6.23962346912591,1300378.94756759,0.0,1.0
1994-02-23,26.38,26.63,26.25,26.25,267500,6.27052446154443,6.32994944696468,6.23962346912591,6.23962346912591,1125368.38717027,0.0,1.0
1994-02-24,26.63,26.75,26.13,26.38,271500,6.32994944696468,6.3584734399664,6.21109947612419,6.27052446154443,1142196.32567001,0.0,1.0
1994-02-25,26.25,26.75,26.25,26.63,237100,6.23962346912591,6.3584734399664,6.23962346912591,6.32994944696468,997476.05457223,0.0,1.0
1994-02-28,26.0,26.38,25.75,26.38,370300,6.18019848370566,6.27052446154443,6.12077349828541,6.27052446154443,1557846.40661365,0.0,1.0
1994-03-01,25.25,25.75,25.13,25.75,1134900,6.00192352744492,6.12077349828541,5.9733995344432,6.12077349828541,4774506.85083941,0.0,1.0
1994-03-02,24.75,25.0,24.5,25.0,1164300,5.88307355660443,5.94249854202467,5.82364857118418,5.94249854202467,4898192.19881251,0.0,1.0
1994-03-03,24.63,25.0,24.5,24.88,1139500,5.85454956360271,5.94249854202467,5.82364857118418,5.91397454902295,4793858.98011411,0.0,1.0
1994-03-04,25.25,25.38,24.75,24.75,1254200,6.00192352744492,6.03282451986345,5.88307355660443,5.88307355660443,5276400.11659422,0.0,1.0
1994-03-07,24.88,25.25,24.88,25.25,750100,5.91397454902295,6.00192352744492,5.91397454902295,6.00192352744492,3155659.16716419,0.0,1.0
1994-03-08,24.5,25.13,24.38,25.0,938100,5.82364857118418,5.9733995344432,5.79512457818246,5.94249854202467,3946572.27665208,0.0,1.0
1994-03-09,23.75,24.5,23.38,24.5,3551900,5.64537361492344,5.82364857118418,5.55742463650147,5.82364857118418,14942788.6893087,0.0,1.0
1994-03-10,24.38,24.38,23.88,24.0,1422700,5.79512457818246,5.79512457818246,5.67627460734197,5.70479860034369,5985277.02589587,0.0,1.0
1994-03-11,24.75,25.13,24.13,24.13,1076700,5.88307355660443,5.9733995344432,5.73569959276221,5.73569959276221,4529660.34566815,0.0,1.0
1994-03-14,24.63,24.88,24.63,24.75,402900,5.89733555310528,5.9571948258733,5.89733555310528,5.92606800403393,1682696.68745146,0.18,1.0
1994-03-15,25.0,25.0,24.63,24.75,940900,5.98592727680195,5.98592727680195,5.89733555310528,5.92606800403393,3929633.44061326,0.0,1.0
1994-03-16,24.75,25.13,24.75,25.0,288800,5.92606800403393,6.01705409864132,5.92606800403393,5.98592727680195,1206162.33143704,0.0,1.0
1994-03-17,24.38,24.88,24.38,24.75,575700,5.83747628033726,5.9571948258733,5.83747628033726,5.92606800403393,2404389.38437778,0.0,1.0
1994-03-18,24.5,24.5,24.38,24.38,604300,5.86620873126591,5.86620873126591,5.83747628033726,5.83747628033726,2523836.20805887,0.0,1.0
1994-03-21,24.0,24.13,23.5,24.0,1012300,5.74649018572987,5.77761700756924,5.62677164019384,5.74649018572987,4227832.85357934,0.0,1.0
1994-03-22,23.75,24.25,23.63,24.13,819200,5.68663091296185,5.80634945849789,5.65789846203321,5.77761700756924,3421357.97061365,0.0,1.0
1994-03-23,23.38,24.0,23.38,24.0,1335800,5.59803918926519,5.74649018572987,5.59803918926519,5.74649018572987,5578918.42913294,0.0,1.0
1994-03-24,23.63,23.63,23.38,23.38,1039500,5.65789846203321,5.65789846203321,5.59803918926519,5.59803918926519,4341432.62994737,0.0,1.0
1994-03-25,23.25,23.63,23.0,23.5,794700,5.56691236742582,5.65789846203321,5.5070530946578,5.62677164019384,3319034.64263509,0.0,1.0
1994-03-28,23.75,23.75,23.25,23.25,1656900,5.68663091296185,5.68663091296185,5.56691236742582,5.56691236742582,6919980.49500703,0.0,1.0
1994-03-29,24.0,24.0,23.5,23.63,300700,5.74649018572987,5.74649018572987,5.62677164019384,5.65789846203321,1255862.23359805,0.0,1.0
1994-03-30,23.88,24.25,23.63,23.88,561600,5.71775773480122,5.80634945849789,5.65789846203321,5.71775773480122,2345501.26501053,0.0,1.0
1994-03-31,24.0,24.88,23.88,23.88,848700,5.74649018572987,5.9571948258733,5.71775773480122,5.71775773480122,3544563.61042457,0.0,1.0
1994-04-04,23.5,23.75,23.38,23.75,186500,5.62677164019384,5.68663091296185,5.59803918926519,5.68663091296185,778910.231346978,0.0,1.0
1994-04-05,23.38,23.75,23.38,23.5,436500,5.59803918926519,5.68663091296185,5.59803918926519,5.62677164019384,1823025.82296491,0.0,1.0
1994-04-06,23.63,23.63,23.13,23.5,349200,5.65789846203321,5.65789846203321,5.53817991649717,5.62677164019384,1458420.65837193,0.0,1.0
1994-04-07,23.5,23.63,23.25,23.5,251400,5.62677164019384,5.65789846203321,5.56691236742582,5.62677164019384,1049962.63893099,0.0,1.0
1994-04-08,23.25,23.75,23.25,23.63,379400,5.56691236742582,5.68663091296185,5.56691236742582,5.65789846203321,1584549.82183938,0.0,1.0
1994-04-11,23.63,23.63,22.88,23.38,693600,5.65789846203321,5.65789846203321,5.47832064372915,5.59803918926519,2896794.29738479,0.0,1.0
1994-04-12,23.88,24.0,23.63,23.88,379300,5.71775773480122,5.74649018572987,5.65789846203321,5.71775773480122,1584132.17560273,0.0,1.0
1994-04-13,24.13,24.13,23.75,24.0,377200,5.77761700756924,5.77761700756924,5.68663091296185,5.74649018572987,1575361.60463314,0.0,1.0
1994-04-14,24.25,24.38,23.75,24.0,183800,5.80634945849789,5.83747628033726,5.68663091296185,5.74649018572987,767633.782957506,0.0,1.0
1994-04-15,24.0,24.5,24.0,24.38,162200,5.74649018572987,5.86620873126591,5.74649018572987,5.83747628033726,677422.195841716,0.0,1.0
1994-04-18,24.13,24.5,24.0,24.25,289500,5.77761700756924,5.86620873126591,5.74649018572987,5.80634945849789,1209085.85509357,0.0,1.0
1994-04-19,24.0,24.38,23.88,24.25,366400,5.74649018572987,5.83747628033726,5.71775773480122,5.80634945849789,1530255.81107525,0.0,1.0
1994-04-20,23.0,23.63,22.88,23.63,1200800,5.5070530946578,5.65789846203321,5.47832064372915,5.65789846203321,5015096.00965926,0.0,1.0
1994-04-21,22.88,23.13,22.63,23.0,280300,5.47832064372915,5.53817991649717,5.41846137096113,5.5070530946578,1170662.40132203,0.0,1.0
1994-04-22,23.5,23.5,23.0,23.0,1211200,5.62677164019384,5.62677164019384,5.5070530946578,5.5070530946578,5058531.21827056,0.0,1.0
1994-04-25,24.0,24.13,23.63,23.75,208900,5.74649018572987,5.77761700756924,5.65789846203321,5.68663091296185,872462.988355946,0.0,1.0
1994-04-26,23.88,24.25,23.88,24.13,150900,5.71775773480122,5.80634945849789,5.71775773480122,5.77761700756924,630228.171100586,0.0,1.0
1994-04-28,24.0,24.38,23.63,24.13,319200,5.74649018572987,5.83747628033726,5.65789846203321,5.77761700756924,1333126.78737778,0.0,1.0
1994-04-29,23.88,24.25,23.88,23.88,191900,5.71775773480122,5.80634945849789,5.71775773480122,5.71775773480122,801463.128125927,0.0,1.0
1994-05-02,23.5,23.88,23.25,23.88,345700,5.62677164019384,5.71775773480122,5.56691236742582,5.71775773480122,1443803.04008928,0.0,1.0
1994-05-03,23.5,23.63,23.38,23.63,95800,5.62677164019384,5.65789846203321,5.59803918926519,5.65789846203321,400105.094707992,0.0,1.0
1994-05-04,24.13,24.13,23.38,23.63,210100,5.77761700756924,5.77761700756924,5.59803918926519,5.65789846203321,877474.743195713,0.0,1.0
1994-05-05,24.75,24.88,24.13,24.25,188900,5.92606800403393,5.9571948258733,5.77761700756924,5.80634945849789,788933.741026511,0.0,1.0
1994-05-06,25.25,25.5,24.38,24.5,457700,6.04578654956997,6.10564582233799,5.83747628033726,5.86620873126591,1911566.82513411,0.0,1.0
1994-05-09,25.13,25.38,25.0,25.25,173600,6.01705409864132,6.07691337140934,5.98592727680195,6.04578654956997,725033.866819494,0.0,1.0
1994-05-10,24.38,25.38,24.25,25.38,668800,5.83747628033726,6.07691337140934,5.80634945849789,6.07691337140934,2793218.0306963,0.0,1.0
1994-05-11,24.63,24.75,24.25,24.38,142100,5.89733555310528,5.92606800403393,5.80634945849789,5.83747628033726,593475.302275634,0.0,1.0
1994-05-12,24.25,24.75,24.13,24.75,314400,5.80634945849789,5.92606800403393,5.77761700756924,5.92606800403393,1313079.76801871,0.0,1.0
1994-05-13,24.38,24.38,24.0,24.25,116000,5.83747628033726,5.83747628033726,5.74649018572987,5.80634945849789,484469.634510722,0.0,1.0
1994-05-16,24.5,24.5,24.25,24.25,78300,5.86620873126591,5.86620873126591,5.80634945849789,5.80634945849789,327017.003294737,0.0,1.0
1994-05-17,24.63,24.75,24.38,24.38,106700,5.89733555310528,5.92606800403393,5.83747628033726,5.83747628033726,445628.534502535,0.0,1.0
1994-05-18,24.63,24.88,24.63,24.88,147300,5.89733555310528,5.9571948258733,5.89733555310528,5.9571948258733,615192.906581287,0.0,1.0
1994-05-19,24.63,24.88,24.38,24.63,487500,5.89733555310528,5.9571948258733,5.83747628033726,5.89733555310528,2036025.40365497,0.0,1.0
1994-05-20,24.75,24.88,24.63,24.75,164800,5.92606800403393,5.9571948258733,5.89733555310528,5.92606800403393,688280.997994542,0.0,1.0
1994-05-23,24.5,25.0,24.38,25.0,188200,5.86620873126591,5.98592727680195,5.83747628033726,5.98592727680195,786010.217369981,0.0,1.0
1994-05-24,24.5,24.88,24.5,24.88,194000,5.86620873126591,5.9571948258733,5.86620873126591,5.9571948258733,810233.699095517,0.0,1.0
1994-05-25,24.25,24.63,24.13,24.63,493700,5.80634945849789,5.89733555310528,5.77761700756924,5.89733555310528,2061919.4703271,0.0,1.0
1994-05-26,24.38,24.63,24.25,24.63,196000,5.83747628033726,5.89733555310528,5.80634945849789,5.89733555310528,818586.623828461,0.0,1.0
1994-05-27,24.88,24.88,24.38,24.5,181700,5.9571948258733,5.9571948258733,5.83747628033726,5.86620873126591,758863.211987915,0.0,1.0
1994-05-31,26.25,26.5,24.63,24.75,573300,6.28522364064205,6.34508291341007,5.89733555310528,5.92606800403393,2394365.87469825,0.0,1.0
1994-06-01,25.88,26.13,25.5,26.13,206700,6.19663191694538,6.2564911897134,6.10564582233799,6.2564911897134,863274.771149708,0.0,1.0
1994-06-02,25.88,26.13,25.63,25.75,441100,6.23973059333835,6.30000619798807,6.17945498868864,6.2083872789205,1829512.96201595,0.18,1.0
1994-06-03,25.38,25.75,25.38,25.75,152600,6.11917938403893,6.2083872789205,6.11917938403893,6.2083872789205,632926.043989195,0.0,1.0
1994-06-06,26.13,26.13,25.38,25.5,289300,6.30000619798807,6.30000619798807,6.11917938403893,6.14811167427079,1199905.01000049,0.0,1.0
1994-06-07,26.25,26.5,26.0,26.13,92100,6.32893848821993,6.38921409286964,6.26866288357022,6.30000619798807,381995.338475786,0.0,1.0
1994-06-08,26.13,26.38,26.13,26.25,128900,6.30000619798807,6.36028180263778,6.30000619798807,6.32893848821993,534627.569267413,0.0,1.0
1994-06-09,26.25,26.38,26.0,26.13,68000,6.32893848821993,6.36028180263778,6.26866288357022,6.30000619798807,282037.817767138,0.0,1.0
1994-06-10,26.38,26.38,26.25,26.38,43800,6.36028180263778,6.36028180263778,6.32893848821993,6.36028180263778,181665.535561774,0.0,1.0
1994-06-13,26.0,26.38,26.0,26.38,95400,6.26866288357022,6.36028180263778,6.26866288357022,6.36028180263778,395682.467867426,0.0,1.0
1994-06-14,25.63,26.0,25.5,26.0,57300,6.17945498868864,6.26866288357022,6.14811167427079,6.26866288357022,237658.337618486,0.0,1.0
1994-06-15,25.25,25.75,25.0,25.75,99900,6.08783606962108,6.2083872789205,6.02756046497136,6.2083872789205,414346.735219663,0.0,1.0
1994-06-16,25.0,25.63,25.0,25.13,132600,6.02756046497136,6.17945498868864,6.02756046497136,6.05890377938921,549973.74464592,0.0,1.0
1994-06-17,25.0,25.25,24.75,25.25,121400,6.02756046497136,6.08783606962108,5.96728486032165,6.08783606962108,503520.457013685,0.0,1.0
1994-06-20,24.75,25.0,24.75,25.0,104900,5.96728486032165,6.02756046497136,5.96728486032165,6.02756046497136,435084.810055482,0.0,1.0
1994-06-21,24.0,24.75,24.0,24.75,142500,5.78645804637251,5.96728486032165,5.78645804637251,5.96728486032165,591035.132820841,0.0,1.0
1994-06-22,24.25,24.25,24.0,24.13,279800,5.84673365102222,5.84673365102222,5.78645804637251,5.81780136079036,1160502.66781243,0.0,1.0
1994-06-23,24.25,24.5,24.25,24.25,287800,5.84673365102222,5.90700925567194,5.84673365102222,5.84673365102222,1193683.58754974,0.0,1.0
1994-06-24,24.13,24.25,24.0,24.13,74800,5.81780136079036,5.84673365102222,5.78645804637251,5.81780136079036,310241.599543852,0.0,1.0
1994-06-27,23.63,24.0,23.63,24.0,93400,5.69725015149093,5.78645804637251,5.69725015149093,5.78645804637251,387387.237933099,0.0,1.0
1994-06-28,23.63,23.75,23.38,23.75,34000,5.69725015149093,5.72618244172279,5.63697454684122,5.72618244172279,141018.908883569,0.0,1.0
1994-06-29,23.63,23.75,23.5,23.75,204600,5.69725015149093,5.72618244172279,5.66590683707308,5.72618244172279,848602.022281713,0.0,1.0
1994-06-30,23.75,23.75,23.5,23.63,141400,5.72618244172279,5.72618244172279,5.66590683707308,5.69725015149093,586472.756356961,0.0,1.0
1994-07-01,23.88,23.88,23.63,23.88,69800,5.75752575614065,5.75752575614065,5.69725015149093,5.75752575614065,289503.524708033,0.0,1.0
1994-07-05,24.38,24.38,23.75,23.75,272500,5.87807696544007,5.87807696544007,5.72618244172279,5.72618244172279,1130225.07855214,0.0,1.0
1994-07-06,24.5,24.63,24.38,24.38,118400,5.90700925567194,5.93835257008979,5.87807696544007,5.87807696544007,491077.612112193,0.0,1.0
1994-07-07,24.75,24.88,24.25,24.38,139400,5.96728486032165,5.9986281747395,5.84673365102222,5.87807696544007,578177.526422633,0.0,1.0
1994-07-08,24.0,24.75,24.0,24.63,327500,5.78645804637251,5.96728486032165,5.78645804637251,5.93835257008979,1358343.90174614,0.0,1.0
1994-07-11,24.0,24.13,23.75,24.13,211900,5.78645804637251,5.81780136079036,5.72618244172279,5.81780136079036,878879.611542008,0.0,1.0
1994-07-12,24.0,24.13,24.0,24.13,132900,5.78645804637251,5.81780136079036,5.78645804637251,5.81780136079036,551218.029136069,0.0,1.0
1994-07-13,24.25,24.5,24.0,24.0,168400,5.84673365102222,5.90700925567194,5.78645804637251,5.78645804637251,698458.360470384,0.0,1.0
1994-07-14,24.75,25.0,24.38,24.38,96900,5.96728486032165,6.02756046497136,5.87807696544007,5.87807696544007,401903.890318172,0.0,1.0
1994-07-15,24.38,24.75,24.38,24.75,51800,5.87807696544007,5.96728486032165,5.87807696544007,5.96728486032165,214846.455299085,0.0,1.0
1994-07-18,24.38,24.5,24.25,24.5,67200,5.87807696544007,5.90700925567194,5.84673365102222,5.90700925567194,278719.725793407,0.0,1.0
1994-07-19,24.0,24.5,23.75,24.5,136400,5.78645804637251,5.90700925567194,5.72618244172279,5.90700925567194,565734.681521142,0.0,1.0
1994-07-20,25.13,25.13,24.5,24.5,483100,6.05890377938921,6.05890377938921,5.90700925567194,5.90700925567194,2003712.79063683,0.0,1.0
1994-07-21,26.13,26.38,25.88,26.0,645600,6.30000619798807,6.36028180263778,6.23973059333835,6.26866288357022,2677700.22280095,0.0,1.0
1994-07-22,25.88,26.75,25.25,26.25,768700,6.23973059333835,6.44948969751936,6.08783606962108,6.32893848821993,3188271.62525881,0.0,1.0
1994-07-25,26.0,26.0,25.63,25.88,264400,6.26866288357022,6.26866288357022,6.17945498868864,6.23973059333835,1096629.39731811,0.0,1.0
1994-07-26,25.88,26.13,25.75,26.13,151700,6.23973059333835,6.30000619798807,6.2083872789205,6.30000619798807,629193.190518748,0.0,1.0
1994-07-27,25.5,25.88,25.5,25.88,175600,6.14811167427079,6.23973059333835,6.14811167427079,6.23973059333835,728321.188233963,0.0,1.0
1994-07-28,24.88,25.63,24.88,25.63,216900,5.9986281747395,6.17945498868864,5.9986281747395,6.17945498868864,899617.686377828,0.0,1.0
1994-07-29,25.0,25.13,24.63,25.0,73700,6.02756046497136,6.05890377938921,5.93835257008979,6.02756046497136,305679.223079972,0.0,1.0
1994-08-01,25.13,25.38,25.0,25.0,275600,6.05890377938921,6.11917938403893,6.02756046497136,6.02756046497136,1143082.68495034,0.0,1.0
1994-08-02,24.88,25.25,24.75,25.13,145800,5.9986281747395,6.08783606962108,5.96728486032165,6.05890377938921,604722.262212482,0.0,1.0
1994-08-03,25.25,25.38,24.63,24.75,398900,6.08783606962108,6.11917938403893,5.93835257008979,5.96728486032165,1654483.61040164,0.0,1.0
1994-08-04,25.38,25.63,25.38,25.63,57800,6.11917938403893,6.17945498868864,6.11917938403893,6.17945498868864,239732.145102067,0.0,1.0
1994-08-05,25.63,25.63,25.25,25.38,281200,6.17945498868864,6.17945498868864,6.08783606962108,6.11917938403893,1166309.32876646,0.0,1.0
1994-08-08,25.88,25.88,25.5,25.63,89200,6.23973059333835,6.23973059333835,6.14811167427079,6.17945498868864,369967.255071011,0.0,1.0
1994-08-09,25.88,25.88,25.75,25.88,63300,6.23973059333835,6.23973059333835,6.2083872789205,6.23973059333835,262544.027421469,0.0,1.0
1994-08-10,25.75,26.0,25.75,25.75,138000,6.2083872789205,6.26866288357022,6.2083872789205,6.2083872789205,572370.865468604,0.0,1.0
1994-08-11,25.38,25.88,25.25,25.88,394500,6.11917938403893,6.23973059333835,6.08783606962108,6.23973059333835,1636234.10454612,0.0,1.0
1994-08-12,25.38,25.38,25.13,25.38,93100,6.11917938403893,6.11917938403893,6.05890377938921,6.11917938403893,386142.953442949,0.0,1.0
1994-08-15,25.38,25.38,25.25,25.38,55800,6.11917938403893,6.11917938403893,6.08783606962108,6.11917938403893,231436.91516774,0.0,1.0
1994-08-16,25.25,25.5,25.25,25.38,121200,6.08783606962108,6.14811167427079,6.08783606962108,6.11917938403893,502690.934020252,0.0,1.0
1994-08-17,25.5,25.63,25.38,25.5,55700,6.14811167427079,6.17945498868864,6.11917938403893,6.14811167427079,231022.153671023,0.0,1.0
1994-08-18,25.25,25.5,25.25,25.5,227700,6.08783606962108,6.14811167427079,6.08783606962108,6.14811167427079,944411.928023196,0.0,1.0
1994-08-19,24.75,25.13,24.63,25.0,498600,5.96728486032165,6.05890377938921,5.93835257008979,6.02756046497136,2068000.82262787,0.0,1.0
1994-08-22,24.75,24.88,24.5,24.88,218900,5.96728486032165,5.9986281747395,5.90700925567194,5.9986281747395,907912.916312155,0.0,1.0
1994-08-23,25.38,25.38,24.88,24.88,231100,6.11917938403893,6.11917938403893,5.9986281747395,5.9986281747395,958513.818911553,0.0,1.0
1994-08-24,25.5,25.75,25.25,25.25,82000,6.14811167427079,6.2083872789205,6.08783606962108,6.08783606962108,340104.427307431,0.0,1.0
1994-08-25,25.75,25.75,25.5,25.5,90400,6.2083872789205,6.2083872789205,6.14811167427079,6.14811167427079,374944.393031607,0.0,1.0
1994-08-26,26.63,26.63,26.0,26.0,225200,6.4205574072875,6.4205574072875,6.26866288357022,6.26866288357022,934042.890605286,0.0,1.0
1994-08-29,26.63,26.75,26.5,26.63,173900,6.4205574072875,6.44948969751936,6.38921409286964,6.4205574072875,721270.242789784,0.0,1.0
1994-08-30,26.13,26.75,26.13,26.63,205200,6.30000619798807,6.44948969751936,6.30000619798807,6.4205574072875,851090.591262011,0.0,1.0
1994-08-31,26.0,26.38,26.0,26.38,197200,6.26866288357022,6.36028180263778,6.26866288357022,6.36028180263778,817909.6715247,0.0,1.0
1994-09-01,26.38,26.5,25.88,26.0,152000,6.40368023798558,6.43280994338961,6.28230646546879,6.31143617087282,626164.931880071,0.18,1.0
1994-09-02,26.25,26.5,26.13,26.25,56000,6.37212305713121,6.43280994338961,6.34299335172718,6.37212305713121,230692.343324237,0.0,1.0
1994-09-06,26.63,26.88,26.25,26.25,310200,6.46436712424397,6.52505401050236,6.37212305713121,6.37212305713121,1277870.80177104,0.0,1.0
1994-09-07,26.38,26.63,26.13,26.63,219600,6.40368023798558,6.46436712424397,6.34299335172718,6.46436712424397,904643.546321471,0.0,1.0
1994-09-08,26.25,26.38,26.0,26.38,156400,6.37212305713121,6.40368023798558,6.31143617087282,6.40368023798558,644290.758855548,0.0,1.0
1994-09-09,26.25,26.5,26.0,26.13,104400,6.37212305713121,6.43280994338961,6.31143617087282,6.34299335172718,430076.44005447,0.0,1.0
1994-09-12,26.0,26.38,26.0,26.38,168300,6.31143617087282,6.40368023798558,6.31143617087282,6.40368023798558,693312.881811948,0.0,1.0
1994-09-13,25.75,26.13,25.75,26.0,139300,6.25074928461443,6.34299335172718,6.25074928461443,6.31143617087282,573847.204019039,0.0,1.0
1994-09-14,25.75,25.88,25.5,25.88,232900,6.25074928461443,6.28230646546879,6.19006239835604,6.28230646546879,959432.977860978,0.0,1.0
1994-09-15,25.5,25.75,25.5,25.75,28100,6.19006239835604,6.25074928461443,6.19006239835604,6.25074928461443,115758.122275197,0.0,1.0
1994-09-16,25.88,26.0,25.63,25.75,758800,6.28230646546879,6.31143617087282,6.2216195792104,6.25074928461443,3125881.25204341,0.0,1.0
1994-09-19,25.38,25.88,25.38,25.88,111300,6.16093269295201,6.28230646546879,6.16093269295201,6.28230646546879,458501.032356921,0.0,1.0
1994-09-20,25.0,25.5,24.88,25.5,156200,6.06868862583925,6.19006239835604,6.03955892043522,6.19006239835604,643466.85762939,0.0,1.0
1994-09-21,24.5,25.13,24.5,25.13,150800,5.94731485332246,6.10024580669361,5.94731485332246,6.10024580669361,621221.524523124,0.0,1.0
1994-09-22,24.38,24.5,24.13,24.5,244800,5.91818514791844,5.94731485332246,5.85749826166004,5.94731485332246,1008455.10081738,0.0,1.0
1994-09-23,24.13,24.38,24.0,24.38,91200,5.85749826166004,5.91818514791844,5.82594108080568,5.91818514791844,375698.959128043,0.0,1.0
1994-09-26,24.63,24.63,24.25,24.38,68800,5.97887203417683,5.97887203417683,5.88662796706407,5.91818514791844,283422.021798348,0.0,1.0
1994-09-27,24.0,24.75,23.88,24.63,218100,5.82594108080568,6.00800173958086,5.79681137540165,5.97887203417683,898464.287125287,0.0,1.0
1994-09-28,24.13,24.5,24.0,24.25,408500,5.85749826166004,5.94731485332246,5.82594108080568,5.88662796706407,1682818.25442769,0.0,1.0
1994-09-29,24.13,24.38,23.75,24.38,527200,5.85749826166004,5.91818514791844,5.76525419454729,5.91818514791844,2171803.63215246,0.0,1.0
1994-09-30,23.88,24.25,23.75,24.25,110300,5.79681137540165,5.88662796706407,5.76525419454729,5.88662796706407,454381.526226131,0.0,1.0
1994-10-03,24.13,24.13,23.88,23.88,64100,5.85749826166004,5.85749826166004,5.79681137540165,5.79681137540165,264060.342983636,0.0,1.0
1994-10-04,23.5,24.25,23.5,24.0,104600,5.70456730828889,5.88662796706407,5.70456730828889,5.82594108080568,430900.341280629,0.0,1.0
1994-10-05,23.5,23.75,23.25,23.63,265400,5.70456730828889,5.76525419454729,5.6438804220305,5.73612448914326,1093316.92711165,0.0,1.0
1994-10-06,23.0,23.5,23.0,23.38,163500,5.58319353577211,5.70456730828889,5.58319353577211,5.67543760288487,673539.252384156,0.0,1.0
1994-10-07,23.63,23.63,23.0,23.13,112400,5.73612448914326,5.73612448914326,5.58319353577211,5.61475071662647,463032.48910079,0.0,1.0
1994-10-10,23.38,23.75,23.38,23.63,76300,5.67543760288487,5.76525419454729,5.67543760288487,5.73612448914326,314318.317779273,0.0,1.0
1994-10-11,22.88,23.25,22.88,23.25,192700,5.55406383036808,5.6438804220305,5.55406383036808,5.6438804220305,793828.831403223,0.0,1.0
1994-10-12,23.13,23.25,23.0,23.0,181600,5.61475071662647,5.6438804220305,5.58319353577211,5.58319353577211,748102.313351455,0.0,1.0
1994-10-13,23.25,23.38,23.25,23.25,205400,5.6438804220305,5.67543760288487,5.6438804220305,5.6438804220305,846146.559264255,0.0,1.0
1994-10-14,23.75,23.88,23.63,23.75,107200,5.76525419454729,5.79681137540165,5.73612448914326,5.76525419454729,441611.057220682,0.0,1.0
1994-10-17,23.88,24.13,23.75,23.75,173200,5.79681137540165,5.85749826166004,5.76525419454729,5.76525419454729,713498.461852819,0.0,1.0
1994-10-18,23.88,24.0,23.75,24.0,65000,5.79681137540165,5.82594108080568,5.76525419454729,5.82594108080568,267767.898501347,0.0,1.0
1994-10-19,23.88,24.13,23.75,23.88,152600,5.79681137540165,5.85749826166004,5.76525419454729,5.79681137540165,628636.635558546,0.0,1.0
1994-10-20,24.0,24.13,23.88,23.88,77200,5.82594108080568,5.85749826166004,5.79681137540165,5.79681137540165,318025.873296984,0.0,1.0
1994-10-21,24.0,24.0,23.75,23.75,92500,5.82594108080568,5.82594108080568,5.76525419454729,5.76525419454729,381054.31709807,0.0,1.0
1994-10-24,24.13,24.38,23.88,23.88,171900,5.85749826166004,5.91818514791844,5.79681137540165,5.79681137540165,708143.103882792,0.0,1.0
1994-10-25,24.0,24.25,24.0,24.13,36300,5.82594108080568,5.88662796706407,5.82594108080568,5.85749826166004,149538.072547675,0.0,1.0
1994-10-26,24.13,24.25,23.88,24.0,104800,5.85749826166004,5.88662796706407,5.79681137540165,5.82594108080568,431724.242506787,0.0,1.0
1994-10-27,23.88,24.25,23.5,24.25,228100,5.79681137540165,5.88662796706407,5.70456730828889,5.88662796706407,939659.348433187,0.0,1.0
1994-10-28,23.88,24.0,23.75,23.88,359200,5.79681137540165,5.82594108080568,5.76525419454729,5.79681137540165,1479726.60217975,0.0,1.0
1994-10-31,24.13,24.13,23.63,23.88,605700,5.85749826166004,5.85749826166004,5.73612448914326,5.79681137540165,2495184.86341947,0.0,1.0
1994-11-01,24.63,24.75,24.0,24.0,217100,5.97887203417683,6.00800173958086,5.82594108080568,5.82594108080568,894344.780994497,0.0,1.0
1994-11-02,25.13,25.5,24.63,24.63,406700,6.10024580669361,6.19006239835604,5.97887203417683,5.97887203417683,1675403.14339227,0.0,1.0
1994-11-03,25.13,25.25,25.0,25.0,139000,6.10024580669361,6.12937551209764,6.06868862583925,6.06868862583925,572611.352179803,0.0,1.0
1994-11-04,25.0,25.13,24.88,25.0,134200,6.06868862583925,6.10024580669361,6.03955892043522,6.06868862583925,552837.722752011,0.0,1.0
1994-11-07,25.0,25.0,24.88,25.0,61200,6.06868862583925,6.06868862583925,6.03955892043522,6.06868862583925,252113.775204345,0.0,1.0
1994-11-08,24.75,24.88,24.75,24.88,44100,6.00800173958086,6.03955892043522,6.00800173958086,6.03955892043522,181670.220367837,0.0,1.0
1994-11-09,24.88,25.0,24.75,24.75,124300,6.03955892043522,6.06868862583925,6.00800173958086,6.00800173958086,512054.61205719,0.0,1.0
1994-11-10,24.13,24.5,23.75,24.5,522900,5.85749826166004,5.94731485332246,5.76525419454729,5.94731485332246,2154089.75579006,0.0,1.0
1994-11-11,23.38,23.88,23.38,23.88,677800,5.67543760288487,5.79681137540165,5.67543760288487,5.79681137540165,2792201.25544942,0.0,1.0
1994-11-14,23.88,23.88,23.38,23.38,419500,5.79681137540165,5.79681137540165,5.67543760288487,5.67543760288487,1728132.82186638,0.0,1.0
1994-11-15,23.63,23.88,23.5,23.75,267100,5.73612448914326,5.79681137540165,5.70456730828889,5.76525419454729,1100320.08753399,0.0,1.0
1994-11-16,23.75,23.75,23.5,23.5,236000,5.76525419454729,5.76525419454729,5.70456730828889,5.70456730828889,972203.446866427,0.0,1.0
1994-11-17,23.88,23.88,23.5,23.63,177000,5.79681137540165,5.79681137540165,5.70456730828889,5.73612448914326,729152.585149821,0.0,1.0
1994-11-18,23.75,23.88,23.38,23.75,159600,5.76525419454729,5.79681137540165,5.67543760288487,5.76525419454729,657473.178474075,0.0,1.0
1994-11-21,23.75,24.0,23.75,23.75,251600,5.76525419454729,5.82594108080568,5.76525419454729,5.76525419454729,1036467.74250675,0.0,1.0
1994-11-22,23.5,23.75,23.5,23.63,275000,5.70456730828889,5.76525419454729,5.70456730828889,5.73612448914326,1132864.18596724,0.0,1.0
1994-11-23,23.38,23.63,23.38,23.38,176400,5.67543760288487,5.73612448914326,5.67543760288487,5.67543760288487,726680.881471346,0.0,1.0
1994-11-25,23.75,23.75,23.38,23.38,71600,5.76525419454729,5.76525419454729,5.67543760288487,5.67543760288487,294956.63896456,0.0,1.0
1994-11-28,23.88,23.88,23.63,23.63,66100,5.79681137540165,5.79681137540165,5.73612448914326,5.73612448914326,272299.355245215,0.0,1.0
1994-11-29,23.75,24.0,23.63,23.88,107700,5.76525419454729,5.82594108080568,5.73612448914326,5.79681137540165,443670.810286077,0.0,1.0
1994-11-30,23.63,24.0,23.63,23.75,234600,5.73612448914326,5.82594108080568,5.73612448914326,5.76525419454729,966436.138283321,0.0,1.0
1994-12-01,23.75,23.75,23.63,23.63,155200,5.76525419454729,5.76525419454729,5.73612448914326,5.73612448914326,639347.351498599,0.0,1.0
1994-12-02,23.5,23.5,23.38,23.5,113100,5.74826186639494,5.74826186639494,5.71890903984313,5.74826186639494,462374.551086151,0.18,1.0
1994-12-05,23.63,23.75,23.38,23.38,348500,5.78006076182606,5.80941358837786,5.71890903984313,5.71890903984313,1424735.02257757,0.0,1.0
1994-12-06,23.63,23.63,23.5,23.63,305100,5.78006076182606,5.78006076182606,5.74826186639494,5.78006076182606,1247307.47600694,0.0,1.0
1994-12-07,23.5,23.88,23.5,23.75,351500,5.74826186639494,5.84121248380898,5.74826186639494,5.80941358837786,1436999.59952946,0.0,1.0
1994-12-08,23.25,23.63,23.25,23.5,263000,5.68711014441201,5.78006076182606,5.68711014441201,5.74826186639494,1075194.57944879,0.0,1.0
1994-12-09,23.0,23.25,23.0,23.25,423000,5.62595842242909,5.68711014441201,5.62595842242909,5.68711014441201,1729305.35021611,0.0,1.0
1994-12-12,22.88,23.0,22.63,23.0,253800,5.59660559587728,5.62595842242909,5.53545387389436,5.62595842242909,1037583.21012967,0.0,1.0
1994-12-13,23.13,23.13,22.75,22.75,409000,5.65775731786021,5.65775731786021,5.56480670044616,5.56480670044616,1672070.65777397,0.0,1.0
1994-12-14,23.5,23.63,23.0,23.0,496800,5.74826186639494,5.78006076182606,5.62595842242909,5.62595842242909,2031013.94323254,0.0,1.0
1994-12-15,23.75,23.75,23.38,23.38,365000,5.80941358837786,5.80941358837786,5.71890903984313,5.71890903984313,1492190.19581295,0.0,1.0
1994-12-16,23.5,23.88,23.5,23.75,225900,5.74826186639494,5.84121248380898,5.74826186639494,5.80941358837786,923522.644477113,0.0,1.0
1994-12-19,23.63,23.75,23.5,23.75,384600,5.78006076182606,5.80941358837786,5.74826186639494,5.80941358837786,1572318.76523195,0.0,1.0
1994-12-20,23.88,23.88,23.5,23.75,437700,5.84121248380898,5.84121248380898,5.74826186639494,5.80941358837786,1789401.77728036,0.0,1.0
1994-12-21,23.75,24.25,23.75,24.0,340900,5.80941358837786,5.93171703234371,5.80941358837786,5.87056531036079,1393664.76096613,0.0,1.0
1994-12-22,23.75,24.0,23.63,23.75,228000,5.80941358837786,5.87056531036079,5.78006076182606,5.80941358837786,932107.848343435,0.0,1.0
1994-12-23,23.75,23.88,23.63,23.75,72800,5.80941358837786,5.84121248380898,5.78006076182606,5.80941358837786,297620.400699132,0.0,1.0
1994-12-27,24.0,24.13,23.75,23.75,155500,5.87056531036079,5.90236420579191,5.80941358837786,5.80941358837786,635713.905339491,0.0,1.0
1994-12-28,23.63,24.13,23.63,24.0,122100,5.78006076182606,5.90236420579191,5.78006076182606,5.87056531036079,499168.281941813,0.0,1.0
1994-12-29,23.88,24.0,23.63,23.75,501500,5.84121248380898,5.87056531036079,5.78006076182606,5.80941358837786,2050228.44712383,0.0,1.0
1994-12-30,23.75,23.75,23.5,23.75,186600,5.80941358837786,5.80941358837786,5.74826186639494,5.80941358837786,762856.68640739,0.0,1.0
1995-01-03,24.13,24.25,23.5,23.5,251700,5.90236420579191,5.93171703234371,5.74826186639494,5.74826186639494,1028998.00626334,0.0,1.0
1995-01-04,24.06,24.38,24.06,24.25,159500,5.88524172363669,5.96351592777483,5.88524172363669,5.93171703234371,652066.674608674,0.0,1.0
1995-01-05,24.13,24.38,24.13,24.13,235900,5.90236420579191,5.96351592777483,5.90236420579191,5.90236420579191,964404.567650071,0.0,1.0
1995-01-06,24.38,24.5,24.13,24.13,121900,5.96351592777483,5.99286875432664,5.90236420579191,5.90236420579191,498350.643478354,0.0,1.0
1995-01-09,24.75,24.75,24.25,24.25,236500,6.05402047630956,6.05402047630956,5.93171703234371,5.93171703234371,966857.483040449,0.0,1.0
1995-01-10,24.75,24.88,24.63,24.63,172000,6.05402047630956,6.08581937174068,6.02466764975776,6.02466764975776,703169.078574872,0.0,1.0
1995-01-11,25.0,25.0,24.75,24.75,190600,6.11517219829249,6.11517219829249,6.05402047630956,6.05402047630956,779209.455676573,0.0,1.0
1995-01-12,24.5,24.88,24.38,24.88,181000,5.99286875432664,6.08581937174068,5.96351592777483,6.08581937174068,739962.809430533,0.0,1.0
1995-01-13,24.5,24.5,24.13,24.38,331300,5.99286875432664,5.99286875432664,5.90236420579191,5.96351592777483,1354418.11472009,0.0,1.0
1995-01-16,24.5,24.63,24.25,24.38,193900,5.99286875432664,6.02466764975776,5.93171703234371,5.96351592777483,792700.490323649,0.0,1.0
1995-01-17,24.25,24.63,24.25,24.5,237200,5.93171703234371,6.02466764975776,5.93171703234371,5.99286875432664,969719.217662556,0.0,1.0
1995-01-18,24.38,24.38,24.0,24.0,201200,5.96351592777483,5.96351592777483,5.87056531036079,5.87056531036079,822544.294239908,0.0,1.0
1995-01-19,24.25,24.25,24.13,24.13,222600,5.93171703234371,5.93171703234371,5.90236420579191,5.90236420579191,910031.609830038,0.0,1.0
1995-01-20,23.75,24.0,23.75,24.0,170600,5.80941358837786,5.87056531036079,5.80941358837786,5.87056531036079,697445.609330658,0.0,1.0
1995-01-23,24.13,24.13,23.75,23.88,515500,5.90236420579191,5.90236420579191,5.80941358837786,5.84121248380898,2107463.13956597,0.0,1.0
1995-01-24,24.38,24.38,24.13,24.38,190200,5.96351592777483,5.96351592777483,5.90236420579191,5.96351592777483,777574.178749655,0.0,1.0
1995-01-25,24.25,24.38,24.0,24.13,177500,5.93171703234371,5.96351592777483,5.87056531036079,5.90236420579191,725654.136319999,0.0,1.0
1995-01-26,23.88,24.38,23.88,24.25,327700,5.84121248380898,5.96351592777483,5.84121248380898,5.93171703234371,1339700.62237782,0.0,1.0
1995-01-27,24.0,24.13,23.88,24.13,171700,5.87056531036079,5.90236420579191,5.84121248380898,5.90236420579191,701942.620879683,0.0,1.0
1995-01-30,24.0,24.25,23.75,23.75,295100,5.87056531036079,5.93171703234371,5.80941358837786,5.80941358837786,1206425.55283398,0.0,1.0
1995-01-31,24.13,24.25,23.88,23.88,260400,5.90236420579191,5.93171703234371,5.84121248380898,5.84121248380898,1064565.27942382,0.0,1.0
1995-02-01,24.5,24.5,24.13,24.13,223000,5.99286875432664,5.99286875432664,5.90236420579191,5.90236420579191,911666.886756955,0.0,1.0
1995-02-02,24.63,24.63,24.5,24.5,146200,6.02466764975776,6.02466764975776,5.99286875432664,5.99286875432664,597693.716788641,0.0,1.0
1995-02-03,25.63,25.63,24.75,24.75,351000,6.26927453768946,6.26927453768946,6.05402047630956,6.05402047630956,1434955.50337081,0.0,1.0
1995-02-06,25.75,25.75,25.63,25.75,117000,6.29862736424126,6.29862736424126,6.26927453768946,6.29862736424126,478318.501123605,0.0,1.0
1995-02-07,25.38,25.63,25.38,25.63,242900,6.20812281570653,6.26927453768946,6.20812281570653,6.26927453768946,993021.913871142,0.0,1.0
1995-02-08,26.25,26.25,25.38,25.5,927100,6.42093080820711,6.42093080820711,6.20812281570653,6.23747564225834,3790163.0973649,0.0,1.0
1995-02-09,26.63,26.88,26.38,26.38,463600,6.51388142562116,6.57503314760408,6.45272970363823,6.45272970363823,1895285.95829832,0.0,1.0
1995-02-10,26.38,26.75,26.38,26.63,237400,6.45272970363823,6.54323425217296,6.45272970363823,6.51388142562116,970536.856126015,0.0,1.0
1995-02-13,26.5,26.5,26.25,26.5,473700,6.48208253019004,6.48208253019004,6.42093080820711,6.48208253019004,1936576.700703,0.0,1.0
1995-02-14,26.63,26.75,26.38,26.5,150200,6.51388142562116,6.54323425217296,6.45272970363823,6.48208253019004,614046.486057824,0.0,1.0
1995-02-15,26.25,26.5,26.0,26.5,289000,6.42093080820711,6.48208253019004,6.35977908622419,6.48208253019004,1181487.57969848,0.0,1.0
1995-02-16,25.75,26.13,25.63,26.13,313200,6.29862736424126,6.39157798165531,6.26927453768946,6.39157798165531,1280421.83377703,0.0,1.0
1995-02-17,25.88,26.0,25.75,25.75,758100,6.33042625967238,6.35977908622419,6.29862736424126,6.29862736424126,3099258.59574192,0.0,1.0
1995-02-21,26.38,26.38,26.0,26.13,400400,6.45272970363823,6.45272970363823,6.35977908622419,6.39157798165531,1636912.20384522,0.0,1.0
1995-02-22,26.5,26.5,26.25,26.25,507800,6.48208253019004,6.48208253019004,6.42093080820711,6.42093080820711,2075984.05872279,0.0,1.0
1995-02-23,26.63,27.0,26.5,26.5,795000,6.51388142562116,6.60438597415589,6.48208253019004,6.48208253019004,3250112.89225013,0.0,1.0
1995-02-24,27.0,27.0,26.63,26.63,618100,6.60438597415589,6.60438597415589,6.51388142562116,6.51388142562116,2526911.67132051,0.0,1.0
1995-02-27,27.0,27.0,26.75,27.0,467100,6.60438597415589,6.60438597415589,6.54323425217296,6.60438597415589,1909594.63140885,0.0,1.0
1995-02-28,27.38,27.5,26.75,26.75,444700,6.69733659156993,6.72668941812174,6.54323425217296,6.54323425217296,1818019.12350143,0.0,1.0
1995-03-01,27.25,27.5,27.25,27.5,480400,6.66553769613881,6.72668941812174,6.66553769613881,6.72668941812174,1963967.58922889,0.0,1.0
1995-03-02,26.88,27.25,26.88,27.25,576000,6.57503314760408,6.66553769613881,6.57503314760408,6.66553769613881,2354798.77476236,0.0,1.0
1995-03-03,26.75,26.88,26.5,26.75,308400,6.59093259531964,6.62296329578288,6.5293350944288,6.59093259531964,1251674.15698626,0.195,1.0
1995-03-06,26.5,26.75,26.38,26.63,203000,6.5293350944288,6.59093259531964,6.4997682940012,6.56136579489204,823897.06182948,0.0,1.0
1995-03-07,26.38,26.63,26.25,26.63,277400,6.4997682940012,6.56136579489204,6.46773759353797,6.56136579489204,1125857.36429309,0.0,1.0
1995-03-08,26.38,26.38,26.13,26.38,166300,6.4997682940012,6.4997682940012,6.43817079311036,6.4997682940012,674946.213705628,0.0,1.0
1995-03-09,26.5,26.5,26.38,26.38,168400,6.5293350944288,6.5293350944288,6.4997682940012,6.4997682940012,683469.286759037,0.0,1.0
1995-03-10,26.63,26.75,26.5,26.5,203600,6.56136579489204,6.59093259531964,6.5293350944288,6.5293350944288,826332.225559025,0.0,1.0
1995-03-13,27.13,27.13,26.5,26.63,266600,6.68456079667372,6.68456079667372,6.5293350944288,6.56136579489204,1082024.41716128,0.0,1.0
1995-03-14,27.38,27.38,27.0,27.0,257400,6.74615829756455,6.74615829756455,6.65253009621048,6.65253009621048,1044685.23997492,0.0,1.0
1995-03-15,27.13,27.25,27.13,27.25,327500,6.68456079667372,6.71412759710132,6.68456079667372,6.71412759710132,1329193.53571012,0.0,1.0
1995-03-16,27.0,27.13,26.88,27.0,235900,6.65253009621048,6.68456079667372,6.62296329578288,6.65253009621048,957425.206332878,0.0,1.0
1995-03-17,27.38,27.38,26.88,26.88,391600,6.74615829756455,6.74615829756455,6.62296329578288,6.62296329578288,1589350.19414987,0.0,1.0
1995-03-20,27.75,27.75,27.13,27.25,261700,6.83732259888299,6.83732259888299,6.68456079667372,6.71412759710132,1062137.24670332,0.0,1.0
1995-03-21,28.0,28.5,27.75,27.75,664300,6.89892009977383,7.02211510155551,6.83732259888299,6.83732259888299,2696132.10922819,0.0,1.0
1995-03-22,27.5,27.75,27.5,27.63,382000,6.77572509799216,6.83732259888299,6.77572509799216,6.80775579845539,1550387.57447715,0.0,1.0
1995-03-23,28.13,28.13,27.63,27.63,183000,6.93095080023707,6.93095080023707,6.80775579845539,6.80775579845539,742724.937511304,0.0,1.0
1995-03-24,28.5,28.5,28.0,28.0,355300,7.02211510155551,7.02211510155551,6.89892009977383,6.89892009977383,1442022.78851238,0.0,1.0
1995-03-27,28.5,28.63,28.38,28.38,427700,7.02211510155551,7.05414580201874,6.9925483011279,6.9925483011279,1735865.87854418,0.0,1.0
1995-03-28,28.88,28.88,28.63,28.63,273600,7.11574330290958,7.11574330290958,7.05414580201874,7.05414580201874,1110434.66067264,0.0,1.0
1995-03-29,28.63,29.0,28.5,28.75,513200,7.05414580201874,7.14531010333718,7.02211510155551,7.08371260244634,2082876.71000438,0.0,1.0
1995-03-30,29.0,29.0,28.5,28.5,255400,7.14531010333718,7.14531010333718,7.02211510155551,7.02211510155551,1036568.0275431,0.0,1.0
1995-03-31,28.75,28.88,28.5,28.88,295000,7.08371260244634,7.11574330290958,7.02211510155551,7.11574330290958,1197288.83369309,0.0,1.0
1995-04-03,28.75,28.88,28.5,28.75,198700,7.08371260244634,7.11574330290958,7.02211510155551,7.08371260244634,806445.055101072,0.0,1.0
1995-04-04,28.25,28.63,28.13,28.63,138700,6.96051760066467,7.05414580201874,6.93095080023707,7.05414580201874,562928.682146546,0.0,1.0
1995-04-05,28.88,28.88,28.38,28.38,263800,7.11574330290958,7.11574330290958,6.9925483011279,6.9925483011279,1070660.31975673,0.0,1.0
1995-04-06,28.75,28.88,28.75,28.75,127600,7.08371260244634,7.11574330290958,7.08371260244634,7.08371260244634,517878.153149959,0.0,1.0
1995-04-07,28.38,28.75,28.38,28.63,264000,6.9925483011279,7.08371260244634,6.9925483011279,7.05414580201874,1071472.04099991,0.0,1.0
1995-04-10,29.13,29.25,28.25,28.38,431000,7.17734080380042,7.20690760422802,6.96051760066467,6.9925483011279,1749259.27905668,0.0,1.0
1995-04-11,29.0,29.25,28.88,29.0,554100,7.14531010333718,7.20690760422802,7.11574330290958,7.14531010333718,2248873.70423505,0.0,1.0
1995-04-12,28.88,29.0,28.75,29.0,154400,7.11574330290958,7.14531010333718,7.08371260244634,7.14531010333718,626648.799736314,0.0,1.0
1995-04-13,28.75,28.88,28.63,28.75,104300,7.08371260244634,7.11574330290958,7.05414580201874,7.08371260244634,423312.628319285,0.0,1.0
1995-04-17,28.88,28.88,28.63,28.63,70900,7.11574330290958,7.11574330290958,7.05414580201874,7.05414580201874,287755.180707932,0.0,1.0
1995-04-18,28.13,28.75,28.13,28.75,71600,6.93095080023707,7.08371260244634,6.93095080023707,7.08371260244634,290596.205059068,0.0,1.0
1995-04-19,28.75,28.75,28.25,28.25,312000,7.08371260244634,7.08371260244634,6.96051760066467,6.96051760066467,1266285.13936354,0.0,1.0
1995-04-20,29.63,29.63,29.0,29.38,758600,7.30053580558209,7.30053580558209,7.14531010333718,7.23893830469126,3078858.67538839,0.0,1.0
1995-04-21,30.0,30.38,29.75,29.75,918800,7.39170010690053,7.48532830825461,7.3301026060097,7.3301026060097,3729047.39117698,0.0,1.0
1995-04-24,30.25,30.25,29.88,30.0,545400,7.45329760779137,7.45329760779137,7.36213330647293,7.39170010690053,2213563.83015664,0.0,1.0
1995-04-25,30.38,30.38,30.13,30.25,291900,7.48532830825461,7.48532830825461,7.42373080736377,7.45329760779137,1184707.15442377,0.0,1.0
1995-04-26,30.25,30.5,30.25,30.38,327600,7.45329760779137,7.51489510868221,7.45329760779137,7.48532830825461,1329599.39633171,0.0,1.0
1995-04-27,30.38,30.5,30.25,30.25,257600,7.48532830825461,7.51489510868221,7.45329760779137,7.45329760779137,1045496.9612181,0.0,1.0
1995-04-28,30.38,30.38,30.13,30.38,334400,7.48532830825461,7.48532830825461,7.42373080736377,7.48532830825461,1357197.91859989,0.0,1.0
1995-05-01,30.13,30.38,29.88,30.25,141500,7.42373080736377,7.48532830825461,7.36213330647293,7.45329760779137,574292.77955109,0.0,1.0
1995-05-02,29.88,30.0,29.63,29.88,124400,7.36213330647293,7.39170010690053,7.30053580558209,7.36213330647293,504890.613259051,0.0,1.0
1995-05-03,30.75,31.0,29.88,29.88,434900,7.57649260957305,7.63809011046388,7.36213330647293,7.36213330647293,1765087.84329872,0.0,1.0
1995-05-04,31.0,31.38,30.63,30.75,331800,7.63809011046388,7.73171831181796,7.54692580914544,7.57649260957305,1346645.54243853,0.0,1.0
1995-05-05,31.0,31.25,30.75,31.25,253100,7.63809011046388,7.69968761135472,7.57649260957305,7.69968761135472,1027233.23324651,0.0,1.0
1995-05-08,30.88,31.13,30.88,30.88,275500,7.60852331003628,7.67012081092712,7.60852331003628,7.60852331003628,1118146.01248287,0.0,1.0
1995-05-09,31.25,31.25,30.88,31.0,405600,7.69968761135472,7.69968761135472,7.60852331003628,7.63809011046388,1646170.6811726,0.0,1.0
1995-05-10,31.0,31.25,30.88,31.25,468900,7.63809011046388,7.69968761135472,7.60852331003628,7.69968761135472,1903080.45463962,0.0,1.0
1995-05-11,31.5,31.5,30.88,30.88,367600,7.76128511224556,7.76128511224556,7.60852331003628,7.60852331003628,1491943.64496806,0.0,1.0
1995-05-12,31.53,31.53,31.13,31.25,496100,7.76867681235246,7.76867681235246,7.67012081092712,7.69968761135472,2013474.54371234,0.0,1.0
1995-05-15,31.5,31.63,31.13,31.25,191900,7.76128511224556,7.7933158127088,7.67012081092712,7.69968761135472,778846.532832892,0.0,1.0
1995-05-16,31.13,31.25,31.13,31.25,173300,7.67012081092712,7.69968761135472,7.67012081092712,7.69968761135472,703356.457216989,0.0,1.0
1995-05-17,31.0,31.5,31.0,31.13,291000,7.63809011046388,7.76128511224556,7.63809011046388,7.67012081092712,1181054.40882945,0.0,1.0
1995-05-18,30.13,31.13,30.13,31.0,155300,7.42373080736377,7.67012081092712,7.42373080736377,7.63809011046388,630301.545330631,0.0,1.0
1995-05-19,29.75,30.0,29.63,30.0,283100,7.3301026060097,7.39170010690053,7.30053580558209,7.39170010690053,1148991.41972377,0.0,1.0
1995-05-22,30.63,30.75,29.75,29.88,442700,7.54692580914544,7.57649260957305,7.3301026060097,7.36213330647293,1796744.97178281,0.0,1.0
1995-05-23,30.63,31.0,30.5,30.63,344400,7.54692580914544,7.63809011046388,7.51489510868221,7.54692580914544,1397783.98075898,0.0,1.0
1995-05-24,30.5,30.88,30.38,30.63,340000,7.51489510868221,7.60852331003628,7.48532830825461,7.54692580914544,1379926.11340898,0.0,1.0
1995-05-25,30.38,30.63,30.38,30.63,381400,7.48532830825461,7.54692580914544,7.48532830825461,7.54692580914544,1547952.4107476,0.0,1.0
1995-05-26,30.0,30.5,29.88,30.38,93000,7.39170010690053,7.51489510868221,7.36213330647293,7.48532830825461,377450.378079515,0.0,1.0
1995-05-30,29.38,30.13,29.0,30.13,123800,7.23893830469126,7.42373080736377,7.14531010333718,7.42373080736377,502455.449529505,0.0,1.0
1995-05-31,30.13,30.13,29.38,29.38,162600,7.42373080736377,7.42373080736377,7.23893830469126,7.23893830469126,659929.370706765,0.0,1.0
1995-06-01,29.75,30.13,29.38,29.88,447700,7.3301026060097,7.42373080736377,7.23893830469126,7.36213330647293,1817038.00286235,0.0,1.0
1995-06-02,30.5,30.5,29.63,29.75,462600,7.56294115937706,7.56294115937706,7.34721136237188,7.37696719644156,1865583.73292463,0.195,1.0
1995-06-05,30.5,30.88,30.25,30.75,361400,7.56294115937706,7.65716796726438,7.50094983839856,7.62493248035556,1457462.08620614,0.0,1.0
1995-06-06,30.63,30.63,30.38,30.5,157200,7.59517664628588,7.59517664628588,7.53318532530738,7.56294115937706,633959.712096308,0.0,1.0
1995-06-07,30.25,30.5,30.13,30.5,288900,7.50094983839856,7.56294115937706,7.47119400432888,7.56294115937706,1165082.44799379,0.0,1.0
1995-06-08,29.75,30.25,29.75,30.13,279000,7.37696719644156,7.50094983839856,7.37696719644156,7.47119400432888,1125157.50429307,0.0,1.0
1995-06-09,29.0,29.88,28.88,29.88,181400,7.19099323350606,7.40920268335038,7.16123739943638,7.40920268335038,731554.018920294,0.0,1.0
1995-06-12,29.25,29.38,29.0,29.0,179200,7.25298455448456,7.28522004139338,7.19099323350606,7.19099323350606,722681.809209023,0.0,1.0
1995-06-13,30.0,30.13,29.25,29.25,291100,7.43895851742006,7.47119400432888,7.25298455448456,7.25298455448456,1173954.65770506,0.0,1.0
1995-06-14,30.13,30.38,30.0,30.0,245700,7.47119400432888,7.53318532530738,7.43895851742006,7.43895851742006,990864.511845184,0.0,1.0
1995-06-15,30.0,30.25,30.0,30.25,202100,7.43895851742006,7.50094983839856,7.43895851742006,7.50094983839856,815033.446658167,0.0,1.0
1995-06-16,30.0,30.13,29.88,30.0,524200,7.43895851742006,7.47119400432888,7.40920268335038,7.43895851742006,2114005.60484023,0.0,1.0
1995-06-19,30.75,30.75,30.13,30.13,647800,7.62493248035556,7.62493248035556,7.47119400432888,7.47119400432888,2612462.47770985,0.0,1.0
1995-06-20,30.75,31.38,30.75,30.88,935100,7.62493248035556,7.78115060922138,7.62493248035556,7.65716796726438,3771092.40954999,0.0,1.0
1995-06-21,31.25,31.38,30.88,30.88,754000,7.74891512231256,7.78115060922138,7.65716796726438,7.65716796726438,3040748.2374085,0.0,1.0
1995-06-22,31.75,31.88,31.38,31.5,546300,7.87289776426957,7.90513325117839,7.78115060922138,7.81090644329107,2203130.98421255,0.0,1.0
1995-06-23,31.25,31.63,31.25,31.63,466600,7.74891512231256,7.84314193019989,7.74891512231256,7.84314193019989,1881715.02330876,0.0,1.0
1995-06-26,30.5,31.5,30.5,31.38,390400,7.56294115937706,7.81090644329107,7.56294115937706,7.78115060922138,1574413.94149109,0.0,1.0
1995-06-27,29.63,30.5,29.38,30.5,452700,7.34721136237188,7.56294115937706,7.28522004139338,7.56294115937706,1825658.78922391,0.0,1.0
1995-06-28,29.75,29.88,29.63,29.75,514700,7.37696719644156,7.40920268335038,7.34721136237188,7.37696719644156,2075693.79017792,0.0,1.0
1995-06-29,29.38,29.88,29.25,29.88,434600,7.28522004139338,7.40920268335038,7.25298455448456,7.40920268335038,1752664.70023572,0.0,1.0
1995-06-30,29.63,29.88,29.5,29.5,608700,7.34721136237188,7.40920268335038,7.31497587546306,7.31497587546306,2454779.11420498,0.0,1.0
1995-07-03,29.5,29.75,29.25,29.75,365100,7.31497587546306,7.37696719644156,7.25298455448456,7.37696719644156,1472383.52981146,0.0,1.0
1995-07-05,29.75,29.81,29.25,29.38,573700,7.37696719644156,7.3918451134764,7.25298455448456,7.28522004139338,2313630.32334384,0.0,1.0
1995-07-06,31.0,31.0,29.88,29.88,774800,7.68692380133406,7.68692380133406,7.40920268335038,7.40920268335038,3124630.94740598,0.0,1.0
1995-07-07,31.5,31.63,30.63,30.75,787700,7.81090644329107,7.84314193019989,7.59517664628588,7.62493248035556,3176654.35889479,0.0,1.0
1995-07-10,31.75,31.88,31.13,31.38,730900,7.87289776426957,7.90513325117839,7.71915928824288,7.78115060922138,2947590.03544015,0.0,1.0
1995-07-11,31.75,31.75,31.38,31.5,486800,7.87289776426957,7.87289776426957,7.78115060922138,7.81090644329107,1963178.03974862,0.0,1.0
1995-07-12,33.25,33.25,31.63,31.63,4212100,8.24484569014057,8.24484569014057,7.84314193019989,7.84314193019989,16986652.0567485,0.0,1.0
1995-07-13,32.63,33.38,32.13,32.88,2696400,8.09110721411389,8.27708117704939,7.96712457215689,8.15309853509239,10874102.847942,0.0,1.0
1995-07-14,31.38,32.25,30.13,32.25,3383900,7.78115060922138,7.99688040622657,7.47119400432888,7.99688040622657,13646668.3827144,0.0,1.0
1995-07-17,30.63,31.25,30.0,31.0,2484100,7.59517664628588,7.74891512231256,7.43895851742006,7.68692380133406,10017934.6108043,0.0,1.0
1995-07-18,30.25,30.5,29.75,30.5,4199700,7.50094983839856,7.56294115937706,7.37696719644156,7.56294115937706,16936645.0565577,0.0,1.0
1995-07-19,29.88,30.13,29.38,29.75,2911700,7.40920268335038,7.47119400432888,7.28522004139338,7.37696719644156,11742369.5528678,0.0,1.0
1995-07-20,30.5,30.5,29.25,29.38,3092400,7.56294115937706,7.56294115937706,7.25298455448456,7.28522004139338,12471100.5959709,0.0,1.0
1995-07-21,30.5,30.88,30.0,30.5,2743400,7.56294115937706,7.65716796726438,7.43895851742006,7.56294115937706,11063645.5099555,0.0,1.0
1995-07-24,30.0,30.5,29.63,30.25,2464500,7.43895851742006,7.56294115937706,7.34721136237188,7.50094983839856,9938891.28792208,0.0,1.0
1995-07-25,30.5,30.5,29.75,29.75,2786800,7.56294115937706,7.56294115937706,7.37696719644156,7.37696719644156,11238670.0106234,0.0,1.0
1995-07-26,30.0,30.75,30.0,30.63,2553100,7.43895851742006,7.62493248035556,7.43895851742006,7.59517664628588,10296199.3699306,0.0,1.0
1995-07-27,30.38,30.5,30.0,30.25,1167400,7.53318532530738,7.56294115937706,7.43895851742006,7.50094983839856,4707917.09860833,0.0,1.0
1995-07-28,31.25,31.88,30.88,31.13,3777100,7.74891512231256,7.90513325117839,7.65716796726438,7.71915928824288,15232374.2274743,0.0,1.0
1995-07-31,31.25,31.75,31.25,31.25,1468000,7.74891512231256,7.87289776426957,7.74891512231256,7.74891512231256,5920183.5709757,0.0,1.0
1995-08-01,30.25,31.25,30.13,31.25,2497400,7.50094983839856,7.74891512231256,7.47119400432888,7.74891512231256,10071571.1513316,0.0,1.0
1995-08-02,30.63,31.25,30.38,30.75,2358600,7.59517664628588,7.74891512231256,7.53318532530738,7.62493248035556,9511815.37500224,0.0,1.0
1995-08-03,30.25,30.5,30.13,30.25,1054100,7.50094983839856,7.56294115937706,7.47119400432888,7.50094983839856,4250998.29847785,0.0,1.0
1995-08-04,30.63,30.88,30.38,30.5,1105700,7.59517664628588,7.65716796726438,7.53318532530738,7.56294115937706,4459091.94443313,0.0,1.0
1995-08-07,31.0,31.38,30.63,30.63,891700,7.68692380133406,7.78115060922138,7.59517664628588,7.59517664628588,3596067.90888218,0.0,1.0
1995-08-08,31.38,31.5,31.0,31.0,1334900,7.78115060922138,7.81090644329107,7.68692380133406,7.68692380133406,5383414.88344378,0.0,1.0
1995-08-09,30.0,31.5,30.0,31.5,1049900,7.43895851742006,7.81090644329107,7.43895851742006,7.81090644329107,4234060.44357452,0.0,1.0
1995-08-10,29.88,30.63,29.88,30.25,1446300,7.40920268335038,7.59517664628588,7.40920268335038,7.50094983839856,5832671.3206418,0.0,1.0
1995-08-11,30.13,30.38,30.0,30.0,859000,7.47119400432888,7.53318532530738,7.43895851742006,7.43895851742006,3464194.60999191,0.0,1.0
1995-08-14,30.88,31.38,30.75,31.0,939500,7.65716796726438,7.78115060922138,7.62493248035556,7.68692380133406,3788836.82897253,0.0,1.0
1995-08-15,30.63,31.0,30.63,30.63,572200,7.59517664628588,7.68692380133406,7.59517664628588,7.59517664628588,2307581.08944979,0.0,1.0
1995-08-16,30.88,31.25,30.63,30.88,804700,7.65716796726438,7.74891512231256,7.59517664628588,7.65716796726438,3245212.34302735,0.0,1.0
1995-08-17,30.63,30.75,30.25,30.63,1290000,7.64352987664911,7.67347514550964,7.54870319192412,7.64352987664911,5169430.96156539,0.195,1.0
1995-08-18,31.5,31.5,31.0,31.0,1173200,7.86063307588792,7.86063307588792,7.7358611223024,7.7358611223024,4701377.05744846,0.0,1.0
1995-08-21,31.5,31.88,31.5,31.5,1058700,7.86063307588792,7.95545976061292,7.86063307588792,7.86063307588792,4242539.96822425,0.0,1.0
1995-08-22,32.13,32.25,31.5,31.75,788100,8.01784573740568,8.04779100626621,7.86063307588792,7.92301905268068,3158161.65954239,0.0,1.0
1995-08-23,31.88,32.0,31.75,31.88,1006200,7.95545976061292,7.98540502947345,7.92301905268068,7.95545976061292,4032156.150021,0.0,1.0
1995-08-24,31.75,31.88,31.63,31.63,493100,7.92301905268068,7.95545976061292,7.89307378382016,7.89307378382016,1976004.96678131,0.0,1.0
1995-08-25,32.63,32.63,31.88,31.88,762900,8.1426176909912,8.1426176909912,7.95545976061292,7.95545976061292,3057177.42680483,0.0,1.0
1995-08-28,33.75,33.75,32.75,32.88,779100,8.42210686702277,8.42210686702277,8.17256295985173,8.20500366778396,3122095.86213612,0.0,1.0
1995-08-29,33.75,33.88,33.25,33.75,1167800,8.42210686702277,8.45454757495501,8.29733491343725,8.42210686702277,4679737.5790047,0.0,1.0
1995-08-30,34.25,34.5,33.88,34.0,1541600,8.5468788206083,8.60926479740106,8.45454757495501,8.48449284381554,6177670.36461178,0.0,1.0
1995-08-31,33.88,34.25,33.75,34.25,1195500,8.45454757495501,8.5468788206083,8.42210686702277,8.5468788206083,4790740.08879955,0.0,1.0
1995-09-01,34.88,35.13,33.63,33.88,1241300,8.70409148212606,8.76647745891882,8.39216159816225,8.45454757495501,4974274.92448924,0.0,1.0
1995-09-05,33.38,34.63,33.25,34.63,1381900,8.32977562136949,8.6417055053333,8.29733491343725,8.6417055053333,5537702.82619163,0.0,1.0
1995-09-06,33.88,34.5,33.63,33.75,1674800,8.45454757495501,8.60926479740106,8.39216159816225,8.42210686702277,6711444.16622458,0.0,1.0
1995-09-07,33.63,34.13,33.63,33.88,678400,8.39216159816225,8.51693355174777,8.39216159816225,8.45454757495501,2718559.66226819,0.0,1.0
1995-09-08,33.88,33.88,33.63,33.88,574000,8.45454757495501,8.45454757495501,8.39216159816225,8.45454757495501,2300196.41235545,0.0,1.0
1995-09-11,33.75,33.88,33.63,33.63,481300,8.42210686702277,8.45454757495501,8.39216159816225,8.39216159816225,1928718.69907087,0.0,1.0
1995-09-12,33.63,33.75,33.25,33.75,2867000,8.39216159816225,8.42210686702277,8.29733491343725,8.42210686702277,11488960.1293085,0.0,1.0
1995-09-13,35.5,35.5,33.5,33.5,1927200,8.8588087045721,8.8588087045721,8.35972089023001,8.35972089023001,7722889.41792932,0.0,1.0
1995-09-14,35.63,36.0,35.13,35.25,778600,8.89124941250434,8.98358065815763,8.76647745891882,8.79642272777934,3120092.20672466,0.0,1.0
1995-09-15,36.13,37.25,35.88,36.75,1621200,9.01602136608986,9.29551054212143,8.9536353892971,9.17073858853591,6496652.30611613,0.0,1.0
1995-09-18,35.25,35.63,35.13,35.5,829100,8.79642272777934,8.89124941250434,8.76647745891882,8.8588087045721,3322461.40328207,0.0,1.0
1995-09-19,35.13,35.38,34.25,35.25,941000,8.76647745891882,8.82886343571158,8.5468788206083,8.79642272777934,3770879.48436669,0.0,1.0
1995-09-20,35.0,35.38,34.88,35.13,435400,8.73403675098658,8.82886343571158,8.70409148212606,8.76647745891882,1744783.13229889,0.0,1.0
1995-09-21,34.0,35.0,34.0,35.0,1366800,8.48449284381554,8.73403675098658,8.48449284381554,8.73403675098658,5477192.43276556,0.0,1.0
1995-09-22,34.13,34.25,33.25,33.38,1779800,8.51693355174777,8.5468788206083,8.29733491343725,8.32977562136949,7132211.80263107,0.0,1.0
1995-09-25,34.88,35.0,34.0,34.0,910200,8.70409148212606,8.73403675098658,8.48449284381554,8.48449284381554,3647454.31102079,0.0,1.0
1995-09-26,34.25,35.13,34.25,34.88,990000,8.5468788206083,8.76647745891882,8.5468788206083,8.70409148212606,3967237.71468971,0.0,1.0
1995-09-27,34.25,34.88,34.25,34.38,1987300,8.5468788206083,8.70409148212606,8.5468788206083,8.57931952854053,7963728.79838674,0.0,1.0
1995-09-28,35.63,35.75,34.63,34.75,1680800,8.89124941250434,8.92119468136486,8.6417055053333,8.67165077419382,6735488.0311621,0.0,1.0
1995-09-29,35.38,35.88,35.38,35.75,968000,8.82886343571158,8.9536353892971,8.82886343571158,8.92119468136486,3879076.8765855,0.0,1.0
1995-10-02,34.75,35.44,34.75,35.25,802300,8.67165077419382,8.84383607014184,8.67165077419382,8.79642272777934,3215065.47322784,0.0,1.0
1995-10-03,35.0,35.13,34.5,34.75,984600,8.73403675098658,8.76647745891882,8.60926479740106,8.67165077419382,3945598.23624596,0.0,1.0
1995-10-04,33.75,35.0,33.63,35.0,1642400,8.42210686702277,8.73403675098658,8.39216159816225,8.73403675098658,6581607.29556201,0.0,1.0
1995-10-05,34.75,35.5,34.0,34.0,1883000,8.67165077419382,8.8588087045721,8.48449284381554,8.48449284381554,7545766.2795563,0.0,1.0
1995-10-06,34.63,35.13,34.63,34.88,1114800,8.6417055053333,8.76647745891882,8.6417055053333,8.70409148212606,4467350.10538999,0.0,1.0
1995-10-09,34.75,34.75,34.25,34.63,510700,8.67165077419382,8.67165077419382,8.5468788206083,8.6417055053333,2046533.63726469,0.0,1.0
1995-10-10,34.25,34.75,31.38,34.75,771300,8.5468788206083,8.67165077419382,7.8306878070274,8.67165077419382,3090838.83771735,0.0,1.0
1995-10-11,35.25,35.25,34.5,34.5,1087500,8.79642272777934,8.79642272777934,8.60926479740106,8.60926479740106,4357950.51992431,0.0,1.0
1995-10-12,35.5,35.75,34.63,35.25,858600,8.8588087045721,8.92119468136486,8.6417055053333,8.79642272777934,3440677.07255817,0.0,1.0
1995-10-13,35.75,36.13,35.75,35.75,1191600,8.92119468136486,9.01602136608986,8.92119468136486,8.92119468136486,4775111.57659017,0.0,1.0
1995-10-16,37.38,37.38,35.5,35.5,1645800,9.32795125005367,9.32795125005367,8.8588087045721,8.8588087045721,6595232.15235993,0.0,1.0
1995-10-17,37.75,37.75,36.88,37.38,1140100,9.42028249570695,9.42028249570695,9.20317929646815,9.32795125005367,4568735.06920985,0.0,1.0
1995-10-18,37.75,37.88,37.38,37.5,965000,9.42028249570695,9.45272320363919,9.32795125005367,9.35789651891419,3867054.94411675,0.0,1.0
1995-10-19,39.0,39.5,36.38,37.38,2892400,9.73221237967076,9.85698433325628,9.07840734288262,9.32795125005367,11590745.8242106,0.0,1.0
1995-10-20,39.25,40.0,39.13,39.5,2328100,9.79459835646352,9.98175628684181,9.764653087603,9.85698433325628,9329420.32683751,0.0,1.0
1995-10-23,38.25,39.63,38.13,38.38,2607500,9.54505444929248,9.88942504118852,9.51510918043195,9.57749515722471,10449062.970761,0.0,1.0
1995-10-24,37.5,38.5,36.63,38.38,1615600,9.35789651891419,9.60744042608524,9.14079331967539,9.57749515722471,6474211.36550779,0.0,1.0
1995-10-25,36.88,37.88,36.75,37.5,901000,9.20317929646815,9.45272320363919,9.17073858853591,9.35789651891419,3610587.05144993,0.0,1.0
1995-10-26,36.75,37.5,36.0,36.88,1573500,9.17073858853591,9.35789651891419,8.98358065815763,9.20317929646815,6305503.5798629,0.0,1.0
1995-10-27,36.88,37.0,35.63,36.75,1253000,9.20317929646815,9.23312456532867,8.89124941250434,9.17073858853591,5021160.46111739,0.0,1.0
1995-10-30,37.63,37.75,37.0,37.38,823900,9.39033722684643,9.42028249570695,9.23312456532867,9.32795125005367,3301623.38700289,0.0,1.0
1995-10-31,36.75,37.75,36.75,37.63,1135500,9.17073858853591,9.42028249570695,9.17073858853591,9.39033722684643,4550301.43942442,0.0,1.0
1995-11-01,38.13,38.13,36.5,36.5,1931600,9.51510918043195,9.51510918043195,9.10835261174315,9.10835261174315,7740521.58555016,0.0,1.0
1995-11-02,38.75,38.75,37.75,38.25,1476100,9.669826402878,9.669826402878,9.42028249570695,9.54505444929248,5915191.5057106,0.0,1.0
1995-11-03,38.88,39.0,38.13,38.75,1507100,9.70226711081024,9.73221237967076,9.51510918043195,9.669826402878,6039418.14122108,0.0,1.0
1995-11-06,38.63,39.13,38.5,38.88,1055500,9.63988113401748,9.764653087603,9.60744042608524,9.70226711081024,4229716.5735909,0.0,1.0
1995-11-07,37.75,38.75,37.63,38.75,1028800,9.42028249570695,9.669826402878,9.39033722684643,9.669826402878,4122721.37461897,0.0,1.0
1995-11-08,38.88,39.38,37.75,37.88,1214100,9.70226711081024,9.82703906439576,9.42028249570695,9.45272320363919,4865276.07010584,0.0,1.0
1995-11-09,38.75,39.0,38.63,38.88,991000,9.669826402878,9.73221237967076,9.63988113401748,9.70226711081024,3971245.02551264,0.0,1.0
1995-11-10,38.88,39.13,38.5,38.63,368800,9.70226711081024,9.764653087603,9.60744042608524,9.63988113401748,1477896.23149249,0.0,1.0
1995-11-13,38.13,38.88,38.0,38.88,466000,9.51510918043195,9.70226711081024,9.48266847249972,9.70226711081024,1867406.84348021,0.0,1.0
1995-11-14,38.0,38.38,37.63,37.75,549600,9.48266847249972,9.57749515722471,9.39033722684643,9.42028249570695,2202418.02827623,0.0,1.0
1995-11-15,38.0,38.0,37.38,37.75,346700,9.48266847249972,9.48266847249972,9.32795125005367,9.42028249570695,1389334.66230598,0.0,1.0
1995-11-16,38.63,38.88,37.63,38.0,516800,9.63988113401748,9.70226711081024,9.39033722684643,9.48266847249972,2070978.23328449,0.0,1.0
1995-11-17,39.38,39.38,38.38,38.63,535600,9.82703906439576,9.82703906439576,9.57749515722471,9.63988113401748,2146315.67675537,0.0,1.0
1995-11-20,38.75,39.25,38.75,39.25,836000,9.669826402878,9.79459835646352,9.669826402878,9.79459835646352,3350111.84796021,0.0,1.0
1995-11-21,39.38,39.75,38.63,38.63,472800,9.82703906439576,9.91937031004904,9.63988113401748,9.63988113401748,1894656.55707606,0.0,1.0
1995-11-22,39.13,39.5,38.88,39.5,343600,9.764653087603,9.85698433325628,9.70226711081024,9.85698433325628,1376911.99875494,0.0,1.0
1995-11-24,39.88,40.0,39.13,39.25,209500,9.95181101798128,9.98175628684181,9.764653087603,9.79459835646352,839531.617401511,0.0,1.0
1995-11-27,39.5,39.88,39.5,39.75,478600,9.85698433325628,9.95181101798128,9.85698433325628,9.91937031004904,1917898.95984899,0.0,1.0
1995-11-28,39.88,39.88,39.13,39.13,601900,10.0004720798796,10.0004720798796,9.81239900916976,9.81239900916976,2400263.88837126,0.195,1.0
1995-11-29,40.5,40.75,39.75,39.88,1125100,10.1559458183331,10.2186368419031,9.96787274762326,10.0004720798796,4486686.99253447,0.0,1.0
1995-11-30,41.0,41.63,40.38,40.5,1385600,10.281327865473,10.4393092448693,10.1258541270196,10.1559458183331,5525511.95169832,0.0,1.0
1995-12-01,41.13,41.38,40.63,40.88,1012200,10.3139271977294,10.3766182212994,10.1885451505895,10.2512361741595,4036463.04670109,0.0,1.0
1995-12-04,41.88,42.13,40.63,40.75,1427300,10.5020002684393,10.5646912920093,10.1885451505895,10.2186368419031,5691803.70139937,0.0,1.0
1995-12-05,41.13,41.88,40.63,41.63,961600,10.3139271977294,10.5020002684393,10.1885451505895,10.4393092448693,3834679.77248347,0.0,1.0
1995-12-06,40.75,41.63,40.5,41.13,683900,10.2186368419031,10.4393092448693,10.1559458183331,10.3139271977294,2727264.4513326,0.0,1.0
1995-12-07,40.56,41.25,40.0,40.88,834700,10.1709916639899,10.344018889043,10.0305637711932,10.2512361741595,3328626.46224204,0.0,1.0
1995-12-08,39.38,40.63,38.88,40.25,958700,9.87509003273972,10.1885451505895,9.74970798559981,10.0932547947632,3823115.11842751,0.0,1.0
1995-12-11,39.38,39.88,39.0,39.75,1270700,9.87509003273972,10.0004720798796,9.77979967691338,9.96787274762326,5067312.38237805,0.0,1.0
1995-12-12,39.88,40.0,39.38,39.38,667500,10.0004720798796,10.0305637711932,9.87509003273972,9.87509003273972,2661864.33874035,0.0,1.0
1995-12-13,40.0,40.38,39.75,39.75,913200,10.0305637711932,10.1258541270196,9.96787274762326,9.96787274762326,3641669.68410139,0.0,1.0
1995-12-14,39.88,40.0,39.75,39.88,674300,10.0004720798796,10.0305637711932,9.96787274762326,10.0004720798796,2688981.45859568,0.0,1.0
1995-12-15,39.5,39.88,39.38,39.88,1741100,9.9051817240533,10.0004720798796,9.87509003273972,10.0004720798796,6943179.02648809,0.0,1.0
1995-12-18,39.5,39.63,39.38,39.5,739300,9.9051817240533,9.93778105630968,9.87509003273972,9.9051817240533,2948189.2219187,0.0,1.0
1995-12-19,39.38,39.75,39.13,39.5,946500,9.87509003273972,9.96787274762326,9.81239900916976,9.9051817240533,3774463.81515765,0.0,1.0
1995-12-20,39.0,40.63,39.0,39.63,1420400,9.77979967691338,10.1885451505895,9.77979967691338,9.93778105630968,5664287.8003697,0.0,1.0
1995-12-21,40.38,40.63,39.0,39.0,770500,10.1258541270196,10.1885451505895,9.77979967691338,9.77979967691338,3072608.94831374,0.0,1.0
1995-12-22,40.63,41.25,40.0,40.13,1227700,10.1885451505895,10.344018889043,10.0305637711932,10.0631631034496,4895836.47741051,0.0,1.0
1995-12-26,40.88,40.88,40.5,40.63,324100,10.2512361741595,10.2512361741595,10.1559458183331,10.1885451505895,1292449.78604605,0.0,1.0
1995-12-27,41.63,41.75,40.75,40.75,835000,10.4393092448693,10.4694009361829,10.2186368419031,10.2186368419031,3329822.80576508,0.0,1.0
1995-12-28,41.75,42.38,41.5,41.75,932100,10.4694009361829,10.6273823155792,10.406709912613,10.4694009361829,3717039.32605224,0.0,1.0
1995-12-29,41.13,41.88,40.75,41.75,584400,10.3139271977294,10.5020002684393,10.2186368419031,10.4694009361829,2330477.18286121,0.0,1.0
1996-01-02,40.38,42.0,40.25,40.88,1604500,10.1258541270196,10.5320919597529,10.0932547947632,10.2512361741595,6398443.94233535,0.0,1.0
1996-01-03,40.25,41.12,40.25,40.5,1776800,10.0932547947632,10.3114195567866,10.0932547947632,10.1559458183331,7085543.90572856,0.0,1.0
1996-01-04,40.375,42.0,40.25,40.875,1204900,10.1246003065482,10.5320919597529,10.0932547947632,10.2499823536881,4804914.36966025,0.0,1.0
1996-01-05,40.25,41.125,40.25,40.5,1041500,10.0932547947632,10.312673377258,10.0932547947632,10.1559458183331,4153305.9307836,0.0,1.0
1996-01-08,41.62,42.0,41.12,41.25,275900,10.4368016039265,10.5320919597529,10.3114195567866,10.344018889043,1100237.26001268,0.0,1.0
1996-01-09,40.25,41.38,40.12,41.38,678500,10.0932547947632,10.3766182212994,10.0606554625068,10.3766182212994,2705730.26791807,0.0,1.0
1996-01-10,41.625,42.0,41.125,41.25,1456000,10.4380554243979,10.5320919597529,10.312673377258,10.344018889043,5806253.89843587,0.0,1.0
1996-01-11,40.25,41.375,40.125,41.375,2008800,10.0932547947632,10.375364400828,10.0619092829782,10.375364400828,8010716.2302046,0.0,1.0
1996-01-12,38.375,39.75,37.375,39.5,1249800,9.62307211798849,9.96787274762326,9.37230802370866,9.9051817240533,4983967.11694033,0.0,1.0
1996-01-15,39.25,39.25,38.5,38.62,1224200,9.84249070048334,9.84249070048334,9.65441762977347,9.68450932108705,4881879.13630849,0.0,1.0
1996-01-16,39.88,39.88,39.25,39.25,633800,10.0004720798796,10.0004720798796,9.84249070048334,9.84249070048334,2527475.08298671,0.0,1.0
1996-01-17,39.25,39.25,38.5,38.625,897400,9.84249070048334,9.84249070048334,9.65441762977347,9.68576314155845,3578662.25855517,0.0,1.0
1996-01-18,39.875,39.875,39.25,39.25,1773400,9.99921825940824,9.99921825940824,9.84249070048334,9.84249070048334,7071985.34580091,0.0,1.0
1996-01-19,40.375,40.625,40.0,40.0,1115800,10.1246003065482,10.1872913301181,10.0305637711932,10.0305637711932,4449600.34332053,0.0,1.0
1996-01-22,39.88,39.88,39.5,39.62,406600,10.0004720798796,10.0004720798796,9.9051817240533,9.93527341536688,1621444.25487914,0.0,1.0
1996-01-23,39.88,39.88,39.62,39.88,655400,10.0004720798796,10.0004720798796,9.93527341536688,10.0004720798796,2613611.81664483,0.0,1.0
1996-01-24,39.875,39.875,39.5,39.625,1292300,9.99921825940824,9.99921825940824,9.9051817240533,9.93652723583828,5153449.11603616,0.0,1.0
1996-01-25,39.875,39.875,39.625,39.875,1450900,9.99921825940824,9.99921825940824,9.93652723583828,9.99921825940824,5785916.05854435,0.0,1.0
1996-01-26,40.25,40.625,39.625,39.875,1221700,10.0932547947632,10.1872913301181,9.93652723583828,9.99921825940824,4871909.6069499,0.0,1.0
1996-01-29,42.75,42.88,41.75,41.88,829900,10.7201650304627,10.7527643627191,10.4694009361829,10.5020002684393,3309484.96587358,0.0,1.0
1996-01-30,43.0,43.25,42.25,43.0,1460200,10.7828560540327,10.8455470776027,10.5947829833228,10.7828560540327,5823002.70775826,0.0,1.0
1996-01-31,42.75,42.875,41.75,41.875,1839400,10.7201650304627,10.7515105422477,10.4694009361829,10.5007464479679,7335180.92086741,0.0,1.0
1996-02-01,43.0,43.25,42.25,43.0,1334700,10.7828560540327,10.8455470776027,10.5947829833228,10.7828560540327,5322532.33395765,0.0,1.0
1996-02-02,43.5,44.125,43.0,43.0,653300,10.9082381011726,11.0649656600975,10.7828560540327,10.7828560540327,2605237.41198362,0.0,1.0
1996-02-05,43.0,43.875,43.0,43.125,734000,10.7828560540327,11.0022746365276,10.7828560540327,10.8142015658177,2927053.81967851,0.0,1.0
1996-02-06,44.375,44.625,42.75,43.5,2033400,11.1276566836675,11.1903477072374,10.7201650304627,10.9082381011726,8108816.39909301,0.0,1.0
1996-02-07,44.5,44.75,44.0,44.625,903500,11.1590021954525,11.2216932190224,11.0336201483125,11.1903477072374,3602987.91019009,0.0,1.0
1996-02-08,44.125,44.375,43.625,44.125,1087500,11.0649656600975,11.1276566836675,10.9395836129576,11.0649656600975,4336745.27098145,0.0,1.0
1996-02-09,44.5,44.5,44.0,44.25,627200,11.1590021954525,11.1590021954525,11.0336201483125,11.0963111718825,2501155.52548005,0.0,1.0
1996-02-12,44.75,44.875,44.375,44.625,740900,11.2216932190224,11.2530387308074,11.1276566836675,11.1903477072374,2954569.72070819,0.0,1.0
1996-02-13,45.75,46.0,44.75,44.75,1146700,11.4724573133022,11.5351483368722,11.2216932190224,11.2216932190224,4572823.72619259,0.0,1.0
1996-02-14,44.875,45.625,44.875,45.375,836000,11.2530387308074,11.4411118015173,11.2530387308074,11.3784207779473,3333810.61750849,0.0,1.0
1996-02-15,44.75,45.0,44.5,44.875,1173500,11.2216932190224,11.2843842425924,11.1590021954525,11.2530387308074,4679697.08091654,0.0,1.0
1996-02-16,44.25,44.875,44.125,44.75,984900,11.0963111718825,11.2530387308074,11.0649656600975,11.2216932190224,3927595.7861054,0.0,1.0
1996-02-20,43.0,43.875,42.25,43.5,1201000,10.7828560540327,11.0022746365276,10.5947829833228,10.9082381011726,4789361.90386089,0.0,1.0
1996-02-21,43.125,44.0,42.75,42.75,1515100,10.8142015658177,11.0336201483125,10.7201650304627,10.7201650304627,6041933.57247263,0.0,1.0
1996-02-22,45.0,45.375,43.5,43.5,887600,11.2843842425924,11.3784207779473,10.9082381011726,10.9082381011726,3539581.70346954,0.0,1.0
1996-02-23,45.5,45.625,44.875,45.0,1109900,11.4097662897323,11.4411118015173,11.2530387308074,11.2843842425924,4426072.2540343,0.0,1.0
1996-02-26,44.625,45.125,44.375,45.125,876000,11.1903477072374,11.3157297543773,11.1276566836675,11.3157297543773,3493323.08724575,0.0,1.0
1996-02-27,44.25,44.75,44.0,44.625,901100,11.1497239239641,11.2757095050258,11.0867311334332,11.2442131097604,3576202.89721251,0.213,1.0
1996-02-28,43.875,45.125,43.375,44.5,4163700,11.0552347381678,11.3701986908221,10.9292491571061,11.212716714495,16524510.046747,0.0,1.0
1996-02-29,42.875,44.0,42.5,43.875,1078900,10.8032635760443,11.0867311334332,10.708774390248,11.0552347381678,4281839.202977,0.0,1.0
1996-03-01,43.75,43.88,42.75,43.75,1127600,11.0237383429024,11.0564945939784,10.7717671807789,11.0237383429024,4475115.28897659,0.0,1.0
1996-03-04,43.62,43.88,43.25,43.62,707500,10.9909820918263,11.0564945939784,10.8977527618406,10.9909820918263,2807861.00297176,0.0,1.0
1996-03-05,43.62,43.62,43.38,43.38,597800,10.9909820918263,10.9909820918263,10.9305090129167,10.9305090129167,2372493.72095621,0.0,1.0
1996-03-06,43.625,43.875,43.25,43.625,574700,10.9922419476369,11.0552347381678,10.8977527618406,10.9922419476369,2280816.56312067,0.0,1.0
1996-03-07,43.625,43.625,43.375,43.375,280900,10.9922419476369,10.9922419476369,10.9292491571061,10.9292491571061,1114810.11411275,0.0,1.0
1996-03-08,43.875,44.375,43.625,43.875,1765900,11.0552347381678,11.1812203192295,10.9922419476369,11.0552347381678,7008341.68925487,0.0,1.0
1996-03-11,40.5,41.75,40.5,41.75,2120700,10.204832066001,10.5197960186554,10.204832066001,10.5197960186554,8416439.33427876,0.0,1.0
1996-03-12,40.38,40.88,39.75,40.75,2361700,10.1745955265462,10.300581107608,10.0158536944084,10.2678248565319,9372897.99394828,0.0,1.0
1996-03-13,40.5,41.75,40.5,41.75,889200,10.204832066001,10.5197960186554,10.204832066001,10.5197960186554,3528975.27044875,0.0,1.0
1996-03-14,40.375,40.875,39.75,40.75,663700,10.1733356707356,10.2993212517973,10.0158536944084,10.2678248565319,2634031.58681605,0.0,1.0
1996-03-15,41.75,41.75,40.625,40.625,1245400,10.5197960186554,10.5197960186554,10.2363284612665,10.2363284612665,4942629.10685657,0.0,1.0
1996-03-18,42.75,43.25,41.25,41.25,744700,10.7717671807789,10.8977527618406,10.3938104375937,10.3938104375937,2955496.94546016,0.0,1.0
1996-03-19,42.0,42.88,41.12,42.75,1038300,10.5827888091863,10.8045234318549,10.3610541865176,10.7717671807789,4120709.65284178,0.0,1.0
1996-03-20,42.75,43.25,41.0,41.25,825700,10.7717671807789,10.8977527618406,10.3308176470628,10.3938104375937,3276962.30410427,0.0,1.0
1996-03-21,42.0,42.875,41.125,42.75,855100,10.5827888091863,10.8032635760443,10.3623140423282,10.7717671807789,3393642.32316769,0.0,1.0
1996-03-22,41.875,42.5,41.375,42.125,622700,10.5512924139208,10.708774390248,10.4253068328591,10.6142852044517,2471314.55342829,0.0,1.0
1996-03-25,42.38,42.5,41.88,42.12,1193600,10.6785378507932,10.708774390248,10.5525522697314,10.6130253486411,4737050.02564959,0.0,1.0
1996-03-26,42.38,43.25,42.38,43.12,993800,10.6785378507932,10.8977527618406,10.6785378507932,10.8649965107646,3944102.1409941,0.0,1.0
1996-03-27,42.375,42.5,41.875,42.125,985000,10.6772779949826,10.708774390248,10.5512924139208,10.6142852044517,3909177.5094377,0.0,1.0
1996-03-28,42.375,43.25,42.375,43.125,1531100,10.6772779949826,10.8977527618406,10.6772779949826,10.8662563665752,6076489.02000006,0.0,1.0
1996-03-29,42.0,43.0,41.75,42.875,1146300,10.5827888091863,10.8347599713097,10.5197960186554,10.8032635760443,4549330.13103394,0.0,1.0
1996-04-01,42.62,42.75,41.88,42.12,608800,10.7390109297028,10.7717671807789,10.5525522697314,10.6130253486411,2416149.51040171,0.0,1.0
1996-04-02,42.625,42.75,41.875,42.125,1116900,10.7402707855134,10.7717671807789,10.5512924139208,10.6142852044517,4432650.11197055,0.0,1.0
1996-04-03,42.875,43.5,42.75,42.75,427600,10.8032635760443,10.9607455523715,10.7717671807789,10.7717671807789,1697019.59699042,0.0,1.0
1996-04-04,42.375,43.0,42.0,43.0,488500,10.6772779949826,10.8347599713097,10.5827888091863,10.8347599713097,1938713.92219321,0.0,1.0
1996-04-08,41.38,41.62,41.12,41.25,1083200,10.4265666886697,10.4870397675793,10.3610541865176,10.3938104375937,4298904.64794206,0.0,1.0
1996-04-09,41.375,41.625,41.125,41.25,1270800,10.4253068328591,10.48829962339,10.3623140423282,10.3938104375937,5043434.29339435,0.0,1.0
1996-04-10,41.25,41.625,41.0,41.625,1789900,10.3938104375937,10.48829962339,10.3308176470628,10.48829962339,7103590.68440865,0.0,1.0
1996-04-11,39.25,41.125,38.625,41.0,3629300,9.88986811334668,10.3623140423282,9.73238613701951,10.3308176470628,14403632.4213221,0.0,1.0
1996-04-12,38.75,39.25,37.5,39.125,946700,9.76388253228494,9.88986811334668,9.44891857963059,9.85837171808125,3757175.98800475,0.0,1.0
1996-04-15,39.0,40.12,39.0,39.62,982300,9.82687532281581,10.1090830243941,9.82687532281581,9.98309744333237,3898461.99748291,0.0,1.0
1996-04-16,39.0,40.125,39.0,39.625,902200,9.82687532281581,10.1103428802047,9.82687532281581,9.98435729914299,3580568.47615706,0.0,1.0
1996-04-17,39.5,39.625,39.0,39.5,891700,9.95286090387756,9.98435729914299,9.82687532281581,9.95286090387756,3538897.04077726,0.0,1.0
1996-04-18,39.875,40.75,39.625,39.75,1253900,10.0473500896739,10.2678248565319,9.98435729914299,10.0158536944084,4976363.12597353,0.0,1.0
1996-04-19,41.0,41.375,40.5,40.625,914900,10.3308176470628,10.4253068328591,10.204832066001,10.2363284612665,3630971.06942594,0.0,1.0
1996-04-22,41.12,42.0,41.0,41.75,724400,10.3610541865176,10.5827888091863,10.3308176470628,10.5197960186554,2874932.17039256,0.0,1.0
1996-04-23,41.125,42.0,41.0,41.75,1370200,10.3623140423282,10.5827888091863,10.3308176470628,10.5197960186554,5437923.8816564,0.0,1.0
1996-04-24,39.875,40.625,39.5,40.5,622100,10.0473500896739,10.2363284612665,9.95286090387756,10.204832066001,2468933.32854943,0.0,1.0
1996-04-25,40.0,40.125,39.5,40.0,989000,10.0788464849393,10.1103428802047,9.95286090387756,10.0788464849393,3925052.34196334,0.0,1.0
1996-04-26,39.875,40.75,39.375,40.25,779200,10.0473500896739,10.2678248565319,9.92136450861212,10.1418392754702,3092417.37599376,0.0,1.0
1996-04-29,39.0,39.12,38.88,39.12,839300,9.82687532281581,9.85711186227063,9.796638783361,9.85711186227063,3330936.73469144,0.0,1.0
1996-04-30,39.0,39.125,38.875,39.125,1035200,9.82687532281581,9.85837171808125,9.79537892755038,9.85837171808125,4108406.65763443,0.0,1.0
1996-05-01,38.875,39.25,38.75,39.25,1416400,9.79537892755038,9.88986811334668,9.76388253228494,9.88986811334668,5621278.19732748,0.0,1.0
1996-05-02,38.38,39.25,38.38,38.75,1119500,9.67065320229926,9.88986811334668,9.67065320229926,9.76388253228494,4442968.7531122,0.0,1.0
1996-05-03,39.125,40.0,38.5,38.625,1363400,9.85837171808125,10.0788464849393,9.70088974175407,9.73238613701951,5410936.66636281,0.0,1.0
1996-05-06,38.38,38.88,38.25,38.5,578400,9.67065320229926,9.796638783361,9.6378969512232,9.70088974175407,2295500.78320687,0.0,1.0
1996-05-07,38.0,38.5,37.88,38.38,830100,9.57490416069233,9.70088974175407,9.54466762123752,9.67065320229926,3294424.61988248,0.0,1.0
1996-05-08,38.375,38.875,38.25,38.5,2237700,9.66939334648864,9.79537892755038,9.6378969512232,9.70088974175407,8880778.18565356,0.0,1.0
1996-05-09,38.0,38.5,37.875,38.375,1369300,9.57490416069233,9.70088974175407,9.5434077654269,9.66939334648864,5434352.04433813,0.0,1.0
1996-05-10,38.375,38.625,37.375,37.875,1480300,9.66939334648864,9.73238613701951,9.41742218436516,9.5434077654269,5874878.64692451,0.0,1.0
1996-05-13,39.38,40.0,39.0,39.5,993500,9.92262436442274,10.0788464849393,9.82687532281581,9.95286090387756,3942911.52855468,0.0,1.0
1996-05-14,39.88,39.88,39.12,39.38,1833400,10.0486099454845,10.0486099454845,9.85711186227063,9.92262436442274,7276229.48812495,0.0,1.0
1996-05-15,39.375,40.0,39.0,39.5,1213100,9.92136450861212,10.0788464849393,9.82687532281581,9.95286090387756,4814439.83421206,0.0,1.0
1996-05-16,39.875,39.875,39.125,39.375,1323100,10.0473500896739,10.0473500896739,9.85837171808125,9.92136450861212,5250997.72866702,0.0,1.0
1996-05-17,40.0,40.875,39.375,39.875,1438300,10.0788464849393,10.2993212517973,9.92136450861212,10.0473500896739,5708192.90540533,0.0,1.0
1996-05-20,40.38,40.62,39.88,40.0,1624400,10.1745955265462,10.2350686054559,10.0486099454845,10.0788464849393,6446769.48866053,0.0,1.0
1996-05-21,40.75,41.25,40.38,40.62,1353300,10.2678248565319,10.3938104375937,10.1745955265462,10.2350686054559,5370852.71423559,0.0,1.0
1996-05-22,40.375,40.625,39.875,40.0,1184900,10.1733356707356,10.2363284612665,10.0473500896739,10.0788464849393,4702522.26490634,0.0,1.0
1996-05-23,40.75,41.25,40.375,40.625,868500,10.2678248565319,10.3938104375937,10.1733356707356,10.2363284612665,3446823.01212858,0.0,1.0
1996-05-24,41.0,41.625,41.0,41.0,793500,10.3308176470628,10.48829962339,10.3308176470628,10.3308176470628,3149169.90227291,0.0,1.0
1996-05-28,42.38,43.12,42.38,43.0,763300,10.6785378507932,10.8649965107646,10.6785378507932,10.8347599713097,3029314.91670436,0.0,1.0
1996-05-29,41.0,42.38,41.0,42.12,645300,10.3844875045951,10.7340141571888,10.3844875045951,10.6681613095987,2547771.3742053,0.213,1.0
1996-05-30,42.375,43.125,42.375,43.0,2347600,10.7327477562736,10.9227078935528,10.7327477562736,10.8910478706729,9268786.73188339,0.0,1.0
1996-05-31,41.0,42.375,41.0,42.125,1663700,10.3844875045951,10.7327477562736,10.3844875045951,10.6694277105139,6568614.96244437,0.0,1.0
1996-06-03,43.12,43.75,42.0,42.12,1334900,10.9214414926376,11.0810080079521,10.637767687634,10.6681613095987,5270447.86522028,0.0,1.0
1996-06-04,43.125,43.75,42.0,42.125,2139200,10.9227078935528,11.0810080079521,10.637767687634,10.6694277105139,8445982.52549196,0.0,1.0
1996-06-05,45.875,45.875,44.375,44.375,1669700,11.6192283969097,11.6192283969097,11.2393081223514,11.2393081223514,6592304.14305069,0.0,1.0
1996-06-06,46.375,46.375,44.875,45.625,811800,11.7458684884292,11.7458684884292,11.3659482138708,11.55590835115,3205146.13602954,0.0,1.0
1996-06-07,45.875,46.5,45.625,46.375,1151700,11.6192283969097,11.7775285113091,11.55590835115,11.7458684884292,4547138.21737526,0.0,1.0
1996-06-10,44.25,44.62,44.0,44.5,759000,11.2076480994715,11.3013617671959,11.1443280537118,11.2709681452312,2996681.34669429,0.0,1.0
1996-06-11,44.0,44.88,43.5,44.25,1179000,11.1443280537118,11.367214614786,11.0176879621923,11.2076480994715,4654923.98913381,0.0,1.0
1996-06-12,44.0,44.875,43.5,44.25,1058100,11.1443280537118,11.3659482138708,11.0176879621923,11.2076480994715,4177586.99991729,0.0,1.0
1996-06-13,43.375,44.375,43.125,44.0,1167600,10.9860279393125,11.2393081223514,10.9227078935528,11.1443280537118,4609914.54598188,0.0,1.0
1996-06-14,43.5,43.875,43.25,43.5,1035900,11.0176879621923,11.1126680308319,10.9543679164326,11.0176879621923,4089937.03167408,0.0,1.0
1996-06-17,43.75,43.75,43.12,43.75,500400,11.0810080079521,11.0810080079521,10.9214414926376,11.0810080079521,1975677.66256366,0.0,1.0
1996-06-18,43.75,43.75,43.125,43.75,1061800,11.0810080079521,11.0810080079521,10.9227078935528,11.0810080079521,4192195.32795782,0.0,1.0
1996-06-19,43.875,44.25,43.0,43.75,803600,11.1126680308319,11.2076480994715,10.8910478706729,11.0810080079521,3172770.9225343,0.0,1.0
1996-06-20,43.875,44.125,43.25,43.875,1032700,11.1126680308319,11.1759880765917,10.9543679164326,11.1126680308319,4077302.80201739,0.0,1.0
1996-06-21,42.875,44.125,42.625,44.0,1479100,10.859387847793,11.1759880765917,10.7960678020333,11.1443280537118,5839777.83912455,0.0,1.0
1996-06-24,44.25,44.25,43.62,44.0,836100,11.2076480994715,11.2076480994715,11.048081584157,11.1443280537118,3301087.31748498,0.0,1.0
1996-06-25,44.25,44.25,43.625,44.0,553400,11.2076480994715,11.2076480994715,11.0493479850722,11.1443280537118,2184932.09125247,0.0,1.0
1996-06-26,44.375,44.875,44.25,44.375,666300,11.2393081223514,11.3659482138708,11.2076480994715,11.2393081223514,2630683.50632727,0.0,1.0
1996-06-27,44.25,44.625,44.125,44.25,710700,11.2076480994715,11.3026281681111,11.1759880765917,11.2076480994715,2805983.44281375,0.0,1.0
1996-06-28,44.625,44.75,43.875,44.25,874000,11.3026281681111,11.334288190991,11.1126680308319,11.2076480994715,3450723.9749813,0.0,1.0
1996-07-01,46.5,46.75,46.12,46.38,1217100,11.7775285113091,11.8408485570688,11.6812820417543,11.7471348893444,4805350.28598367,0.0,1.0
1996-07-02,46.38,46.62,46.25,46.38,743700,11.7471348893444,11.8079221332737,11.7142084655493,11.7471348893444,2936273.93614827,0.0,1.0
1996-07-03,46.5,46.75,46.125,46.375,582700,11.7775285113091,11.8408485570688,11.6825484426695,11.7458684884292,2300614.25654645,0.0,1.0
1996-07-05,45.75,46.5,45.5,46.375,474600,11.5875683740299,11.7775285113091,11.5242483282702,11.7458684884292,1873814.18595666,0.0,1.0
1996-07-08,43.88,44.12,43.38,44.0,767800,11.1139344317471,11.1747216756765,10.9872943402277,11.1443280537118,3031425.47825017,0.0,1.0
1996-07-09,43.75,44.0,43.12,44.0,706300,11.0810080079521,11.1443280537118,10.9214414926376,11.1443280537118,2788611.3770358,0.0,1.0
1996-07-10,43.875,44.125,43.375,44.0,439900,11.1126680308319,11.1759880765917,10.9860279393125,11.1443280537118,1736811.75811702,0.0,1.0
1996-07-11,43.75,44.0,43.125,44.0,916400,11.0810080079521,11.1443280537118,10.9227078935528,11.1443280537118,3618127.51793233,0.0,1.0
1996-07-12,43.375,43.75,43.125,43.75,545900,10.9860279393125,11.0810080079521,10.9227078935528,11.0810080079521,2155320.61549461,0.0,1.0
1996-07-15,41.5,42.75,41.5,42.25,475100,10.5111275961145,10.8277278249132,10.5111275961145,10.7010877333937,1875788.28434053,0.0,1.0
1996-07-16,41.88,42.75,40.88,41.0,967500,10.6073740656693,10.8277278249132,10.3540938826304,10.3844875045951,3819880.37276249,0.0,1.0
1996-07-17,41.5,42.75,41.5,42.25,564100,10.5111275961145,10.8277278249132,10.5111275961145,10.7010877333937,2227177.796667,0.0,1.0
1996-07-18,41.875,42.75,40.875,41.0,943600,10.6061076647541,10.8277278249132,10.3528274817152,10.3844875045951,3725518.47001415,0.0,1.0
1996-07-19,42.125,42.75,41.875,41.875,672200,10.6694277105139,10.8277278249132,10.6061076647541,10.6061076647541,2653977.86725677,0.0,1.0
1996-07-22,42.62,42.75,41.38,41.75,788800,10.7948014011181,10.8277278249132,10.4807339741499,10.5744476418743,3114337.61037214,0.0,1.0
1996-07-23,42.38,43.12,41.75,42.88,756300,10.7340141571888,10.9214414926376,10.5744476418743,10.8606542487082,2986021.21542145,0.0,1.0
1996-07-24,42.625,42.75,41.375,41.75,764700,10.7960678020333,10.8277278249132,10.4794675732347,10.5744476418743,3019186.06827025,0.0,1.0
1996-07-25,42.375,43.125,41.75,42.875,883300,10.7327477562736,10.9227078935528,10.5744476418743,10.859387847793,3487442.20492103,0.0,1.0
1996-07-26,42.75,42.75,41.125,41.125,791300,10.8277278249132,10.8277278249132,10.4161475274749,10.4161475274749,3124208.10229141,0.0,1.0
1996-07-29,45.0,45.12,44.12,44.62,567700,11.3976082367507,11.4280018587154,11.1747216756765,11.3013617671959,2241391.30503076,0.0,1.0
1996-07-30,45.0,45.38,44.62,45.25,519200,11.3976082367507,11.4938547063055,11.3013617671959,11.4609282825104,2049903.76179667,0.0,1.0
1996-07-31,45.0,45.125,44.125,44.625,589300,11.3976082367507,11.4292682596306,11.1759880765917,11.3026281681111,2326672.35521337,0.0,1.0
1996-08-01,45.0,45.375,44.625,45.25,1032800,11.3976082367507,11.4925883053903,11.3026281681111,11.4609282825104,4077697.62169415,0.0,1.0
1996-08-02,46.0,47.0,45.38,45.38,934000,11.6508884197896,11.9041686028285,11.4938547063055,11.4938547063055,3687615.78104409,0.0,1.0
1996-08-05,46.0,46.25,45.25,45.25,504500,11.6508884197896,11.7142084655493,11.4609282825104,11.4609282825104,1991865.26931129,0.0,1.0
1996-08-06,46.0,46.38,45.62,45.75,644400,11.6508884197896,11.7471348893444,11.5546419502348,11.5875683740299,2544217.99711436,0.0,1.0
1996-08-07,46.0,46.25,45.25,45.25,715800,11.6508884197896,11.7142084655493,11.4609282825104,11.4609282825104,2826119.24632908,0.0,1.0
1996-08-08,46.0,46.375,45.625,45.75,551200,11.6508884197896,11.7458684884292,11.55590835115,11.5875683740299,2176246.05836349,0.0,1.0
1996-08-09,46.125,46.25,45.5,46.0,405100,11.6825484426695,11.7142084655493,11.5242483282702,11.6508884197896,1599414.5106006,0.0,1.0
1996-08-12,46.25,46.38,45.62,46.0,493600,11.7142084655493,11.7471348893444,11.5546419502348,11.6508884197896,1948829.92454322,0.0,1.0
1996-08-13,45.62,46.0,45.5,45.88,741700,11.5546419502348,11.6508884197896,11.5242483282702,11.6204947978249,2928377.54261286,0.0,1.0
1996-08-14,46.25,46.375,45.625,46.0,310100,11.7142084655493,11.7458684884292,11.55590835115,11.6508884197896,1224335.81766785,0.0,1.0
1996-08-15,45.625,46.0,45.5,45.875,296800,11.55590835115,11.6508884197896,11.5242483282702,11.6192283969097,1171824.80065727,0.0,1.0
1996-08-16,45.75,45.75,45.125,45.5,398500,11.5875683740299,11.5875683740299,11.4292682596306,11.5242483282702,1573356.41193369,0.0,1.0
1996-08-19,46.0,46.0,45.75,46.0,336200,11.6508884197896,11.6508884197896,11.5875683740299,11.6508884197896,1327383.75330516,0.0,1.0
1996-08-20,45.25,45.5,44.75,45.5,619700,11.4609282825104,11.5242483282702,11.334288190991,11.5242483282702,2446697.53695185,0.0,1.0
1996-08-21,46.0,46.0,45.75,46.0,503900,11.6508884197896,11.6508884197896,11.5875683740299,11.6508884197896,1989496.35125066,0.0,1.0
1996-08-22,45.25,45.5,44.75,45.5,692800,11.4609282825104,11.5242483282702,11.334288190991,11.5242483282702,2735310.72067168,0.0,1.0
1996-08-23,46.125,46.25,45.375,45.375,740900,11.6825484426695,11.7142084655493,11.4925883053903,11.4925883053903,2925218.98519867,0.0,1.0
1996-08-26,45.38,46.12,45.12,46.12,280100,11.4938547063055,11.6812820417543,11.4280018587154,11.6812820417543,1105889.91463645,0.0,1.0
1996-08-27,46.5,46.5,45.25,45.62,757500,11.7775285113091,11.7775285113091,11.4609282825104,11.5546419502348,2990759.05154271,0.0,1.0
1996-08-28,45.375,46.125,45.125,46.125,581400,11.5465369843776,11.737388835359,11.4829197007171,11.737388835359,2284756.46297183,0.213,1.0
1996-08-29,46.5,46.5,45.25,45.625,870800,11.8328147608497,11.8328147608497,11.5147283425473,11.6101542680381,3422026.01987596,0.0,1.0
1996-08-30,45.75,46.5,45.375,46.125,581400,11.6419629098683,11.8328147608497,11.5465369843776,11.737388835359,2284756.46297184,0.0,1.0
1996-09-03,44.75,45.0,43.62,44.25,821700,11.3874937752264,11.4511110588869,11.099943653081,11.2602592079054,3229075.31067071,0.0,1.0
1996-09-04,44.75,45.0,43.625,44.25,893500,11.3874937752264,11.4511110588869,11.1012159987542,11.2602592079054,3511231.33757367,0.0,1.0
1996-09-05,46.875,46.875,45.875,46.0,751100,11.9282406863405,11.9282406863405,11.6737715516985,11.7055801935288,2951634.98338174,0.0,1.0
1996-09-06,45.75,46.625,45.625,46.375,288600,11.6419629098683,11.86462340268,11.6101542680381,11.8010061190195,1134125.75716146,0.0,1.0
1996-09-09,47.38,47.38,46.38,46.5,523600,12.0567475993346,12.0567475993346,11.8022784646927,11.8328147608497,2057616.93156529,0.0,1.0
1996-09-10,47.375,47.375,46.375,46.5,462700,12.0554752536614,12.0554752536614,11.8010061190195,11.8328147608497,1818295.17615595,0.0,1.0
1996-09-11,47.0,47.375,46.625,47.375,468800,11.9600493281707,12.0554752536614,11.86462340268,12.0554752536614,1842266.64919367,0.0,1.0
1996-09-12,47.625,47.75,46.5,46.625,817700,12.1190925373219,12.1509011791522,11.8328147608497,11.86462340268,3213356.31195747,0.0,1.0
1996-09-13,47.625,48.0,47.5,47.75,1236400,12.1190925373219,12.2145184628126,12.0872838954917,12.1509011791522,4858742.5022676,0.0,1.0
1996-09-16,49.12,49.25,47.75,47.75,1025200,12.4995238936116,12.5326048811151,12.1509011791522,12.1509011791522,4028779.37020765,0.0,1.0
1996-09-17,49.125,49.25,47.75,48.25,526900,12.5007962392848,12.5326048811151,12.1509011791522,12.2781357464731,2070585.10550372,0.0,1.0
1996-09-18,48.625,49.0,48.375,48.875,431700,12.3735616719639,12.4689875974546,12.3099443883034,12.4371789556243,1696472.9361282,0.0,1.0
1996-09-19,48.25,48.625,47.875,48.5,413700,12.2781357464731,12.3735616719639,12.1827098209824,12.3417530301336,1625737.44191856,0.0,1.0
1996-09-20,47.875,48.125,47.75,48.0,1133600,12.1827098209824,12.2463271046429,12.1509011791522,12.2145184628126,4454764.2353369,0.0,1.0
1996-09-23,48.88,49.0,48.5,48.75,894700,12.4384513012975,12.4689875974546,12.3417530301336,12.4053703137941,3515947.03718767,0.0,1.0
1996-09-24,48.875,49.0,48.5,48.75,815000,12.4371789556243,12.4689875974546,12.3417530301336,12.4053703137941,3202745.98782603,0.0,1.0
1996-09-25,48.875,49.125,48.5,48.75,606800,12.4371789556243,12.5007962392848,12.3417530301336,12.4053703137941,2384572.10480102,0.0,1.0
1996-09-26,48.0,48.875,47.625,48.875,1107000,12.2145184628126,12.4371789556243,12.1190925373219,12.4371789556243,4350232.89389376,0.0,1.0
1996-09-27,48.0,49.0,47.375,47.75,578400,12.2145184628126,12.4689875974546,12.0554752536614,12.1509011791522,2272967.2139369,0.0,1.0
1996-09-30,49.25,49.75,48.88,49.12,787000,12.5326048811151,12.659839448436,12.4384513012975,12.4995238936116,3092712.99683321,0.0,1.0
1996-10-01,49.25,49.75,48.875,49.125,1222000,12.5326048811151,12.659839448436,12.4371789556243,12.5007962392848,4802154.10689985,0.0,1.0
1996-10-02,50.5,50.5,49.62,49.62,1486400,12.8506912994175,12.8506912994175,12.6267584609326,12.6267584609326,5841179.92184611,0.0,1.0
1996-10-03,49.5,49.75,48.75,49.0,1141200,12.5962221647755,12.659839448436,12.4053703137941,12.4689875974546,4484630.3328921,0.0,1.0
1996-10-04,50.5,50.5,49.625,49.625,1272000,12.8506912994175,12.8506912994175,12.6280308066058,12.6280308066058,4998641.59081556,0.0,1.0
1996-10-07,50.62,50.62,50.25,50.5,505700,12.8812275955745,12.8812275955745,12.787074015757,12.8506912994175,1987274.41232346,0.0,1.0
1996-10-08,52.0,52.38,50.75,50.75,2428800,13.2323950013804,13.3290932725443,12.914308583078,12.914308583078,9544576.01868933,0.0,1.0
1996-10-09,50.625,50.625,50.25,50.5,1074100,12.8824999412477,12.8824999412477,12.787074015757,12.8506912994175,4220944.12947721,0.0,1.0
1996-10-10,52.0,52.375,50.75,51.0,706000,13.2323950013804,13.3278209268711,12.914308583078,12.9779258667384,2774403.27288977,0.0,1.0
1996-10-11,51.875,52.125,51.375,51.75,964900,13.2005863595501,13.2642036432106,13.0733517922292,13.1687777177199,3791815.46460531,0.0,1.0
1996-10-14,52.25,52.62,51.88,52.12,535400,13.2960122850408,13.3901658648584,13.2018587052233,13.2629312975374,2103987.97776939,0.0,1.0
1996-10-15,51.75,52.5,51.62,52.5,953900,13.1687777177199,13.3596295687013,13.1356967302164,13.3596295687013,3748588.21814384,0.0,1.0
1996-10-16,52.25,52.625,51.875,52.125,897500,13.2960122850408,13.3914382105316,13.2005863595501,13.2642036432106,3526950.33628695,0.0,1.0
1996-10-17,51.75,52.5,51.625,52.5,2765400,13.1687777177199,13.3596295687013,13.1369690758896,13.3596295687013,10867329.7604099,0.0,1.0
1996-10-18,51.375,51.625,50.75,51.0,1358200,13.0733517922292,13.1369690758896,12.914308583078,12.9779258667384,5337386.01308624,0.0,1.0
1996-10-21,53.62,54.38,53.12,54.25,559400,13.6446349995003,13.8380315418282,13.5174004321793,13.8049505543247,2198301.97004892,0.0,1.0
1996-10-22,53.62,54.0,53.0,53.38,441500,13.6446349995003,13.7413332706642,13.4868641360223,13.5835624071862,1734984.48297569,0.0,1.0
1996-10-23,53.625,54.375,53.125,54.25,539600,13.6459073451735,13.8367591961549,13.5186727778525,13.8049505543247,2120492.92641831,0.0,1.0
1996-10-24,53.625,54.0,53.0,53.375,610700,13.6459073451735,13.7413332706642,13.4868641360223,13.582290061513,2399898.12854644,0.0,1.0
1996-10-25,54.625,54.625,53.25,53.625,831700,13.9003764798154,13.9003764798154,13.5504814196828,13.6459073451735,3268372.80745387,0.0,1.0
1996-10-28,54.12,55.25,54.12,55.0,605100,13.7718695668213,14.0594196889666,13.7718695668213,13.9958024053062,2377891.53034787,0.0,1.0
1996-10-29,55.75,56.12,54.0,54.25,1083100,14.1866542562876,14.2808078361051,13.7413332706642,13.8049505543247,4256311.87658204,0.0,1.0
1996-10-30,54.125,55.25,54.125,55.0,1085500,13.7731419124945,14.0594196889666,13.7731419124945,13.9958024053062,4265743.27580998,0.0,1.0
1996-10-31,55.75,56.125,54.0,54.25,709500,14.1866542562876,14.2820801817783,13.7413332706642,13.8049505543247,2788157.39676388,0.0,1.0
1996-11-01,55.75,56.125,55.5,55.75,1692700,14.1866542562876,14.2820801817783,14.1230369726271,14.1866542562876,6651887.28048233,0.0,1.0
1996-11-04,55.62,56.0,55.5,55.75,716100,14.1535732687842,14.2502715399481,14.1230369726271,14.1866542562876,2814093.74464074,0.0,1.0
1996-11-05,55.625,56.0,55.5,55.75,883800,14.1548456144574,14.2502715399481,14.1230369726271,14.1866542562876,3473112.76569402,0.0,1.0
1996-11-06,55.75,56.0,55.625,55.625,1206200,14.1866542562876,14.2502715399481,14.1548456144574,14.1548456144574,4740064.06198251,0.0,1.0
1996-11-07,56.5,56.75,55.75,55.875,673500,14.377506107269,14.4411233909295,14.1866542562876,14.2184628981178,2646686.40834458,0.0,1.0
1996-11-08,56.875,57.375,55.875,56.125,669900,14.4729320327598,14.6001666000807,14.2184628981178,14.2820801817783,2632539.30950263,0.0,1.0
1996-11-11,57.38,57.75,57.0,57.0,493800,14.6014389457539,14.6955925255715,14.50474067459,14.50474067459,1940510.39115152,0.0,1.0
1996-11-12,57.375,57.75,57.0,57.0,685700,14.6001666000807,14.6955925255715,14.50474067459,14.50474067459,2694629.35442001,0.0,1.0
1996-11-13,57.875,57.875,57.375,57.5,890000,14.7274011674017,14.7274011674017,14.6001666000807,14.631975241911,3497477.21369958,0.0,1.0
1996-11-14,58.25,59.125,57.5,58.375,551500,14.8228270928924,15.0454875857041,14.631975241911,14.8546357347227,2167256.94759025,0.0,1.0
1996-11-15,57.75,57.875,57.125,57.5,751000,14.6955925255715,14.7274011674017,14.5365493164203,14.631975241911,2951242.0084139,0.0,1.0
1996-11-18,57.75,58.0,57.38,57.62,343300,14.6955925255715,14.7592098092319,14.6014389457539,14.662511538068,1349083.06456524,0.0,1.0
1996-11-19,57.75,58.0,57.375,57.625,623900,14.6955925255715,14.7592098092319,14.6001666000807,14.6637838837412,2451770.82430018,0.0,1.0
1996-11-20,58.375,58.5,57.375,57.625,478400,14.8546357347227,14.8864443765529,14.6001666000807,14.6637838837412,1879992.24610548,0.0,1.0
1996-11-21,58.125,58.375,57.875,58.375,844200,14.7910184510622,14.8546357347227,14.7274011674017,14.8546357347227,3317494.67843279,0.0,1.0
1996-11-22,59.125,59.125,58.0,58.25,835200,15.0454875857041,15.0454875857041,14.7592098092319,14.8228270928924,3282126.93132797,0.0,1.0
1996-11-25,59.62,59.62,58.62,58.62,929800,15.2256517330306,15.2256517330306,14.9702734751804,14.9702734751804,3640873.76829589,0.213,1.0
1996-11-26,59.625,59.625,58.625,58.625,855800,15.2269286243199,15.2269286243199,14.9715503664696,14.9715503664696,3351107.51872189,0.0,1.0
1996-11-27,60.25,60.625,59.625,60.0,591000,15.3865400354762,15.4823068821701,15.2269286243199,15.3226954710137,2314214.23646255,0.0,1.0
1996-11-29,60.125,60.125,59.375,60.0,291900,15.354617753245,15.354617753245,15.1630840598573,15.3226954710137,1143010.38176551,0.0,1.0
1996-12-02,60.12,60.5,59.75,59.75,644000,15.3533408619557,15.4503845999388,15.2588509065511,15.2588509065511,2521749.52331959,0.0,1.0
1996-12-03,59.88,60.75,59.75,60.0,1012700,15.2920500800717,15.5142291644014,15.2588509065511,15.3226954710137,3965490.28302134,0.0,1.0
1996-12-04,58.88,59.25,58.5,59.0,1383200,15.0366718222214,15.131161777626,14.9396280842383,15.0673172131635,5416279.410956,0.0,1.0
1996-12-05,58.62,59.25,58.5,58.62,676000,14.9702734751804,15.131161777626,14.9396280842383,14.9702734751804,2647053.84745969,0.0,1.0
1996-12-06,57.38,57.75,56.75,57.0,1259700,14.6536044354461,14.7480943908507,14.4927161330004,14.556560697463,4932683.03497777,0.0,1.0
1996-12-09,57.88,58.25,57.62,57.62,801700,14.7812935643712,14.8757835197758,14.7148952173301,14.7148952173301,3139264.89572254,0.0,1.0
1996-12-10,58.0,58.75,57.75,58.25,576600,14.8119389553132,15.0034726487009,14.7480943908507,14.8757835197758,2257827.2905995,0.0,1.0
1996-12-11,57.62,57.62,56.88,57.25,997600,14.7148952173301,14.7148952173301,14.525915306521,14.6204052619256,3906362.30506775,0.0,1.0
1996-12-12,56.38,59.0,56.38,58.12,970300,14.3982261775959,15.0673172131635,14.3982261775959,14.8425843462553,3799462.0535357,0.0,1.0
1996-12-13,56.25,56.75,55.25,56.0,1145900,14.3650270040753,14.4927161330004,14.1096487462251,14.3011824396128,4487069.53225454,0.0,1.0
1996-12-16,55.88,57.88,55.5,57.62,1078600,14.2705370486708,14.7812935643712,14.1734933106877,14.7148952173301,4223538.87554736,0.0,1.0
1996-12-17,55.12,55.75,54.88,55.38,1108100,14.0764495727046,14.2373378751502,14.0151587908205,14.1428479197456,4339053.79936402,0.0,1.0
1996-12-18,56.62,57.0,56.25,57.0,918000,14.4595169594799,14.556560697463,14.3650270040753,14.556560697463,3594667.79876923,0.0,1.0
1996-12-19,59.0,59.75,56.88,57.12,1222900,15.0673172131635,15.2588509065511,14.525915306521,14.587206088405,4788583.06221664,0.0,1.0
1996-12-20,59.25,60.88,59.25,60.88,1299000,15.131161777626,15.5474283379219,15.131161777626,15.5474283379219,5086572.40806235,0.0,1.0
1996-12-23,58.75,60.0,58.75,59.75,372400,15.0034726487009,15.3226954710137,15.0034726487009,15.2588509065511,1458229.07218046,0.0,1.0
1996-12-24,58.38,58.62,58.12,58.5,196400,14.9089826932963,14.9702734751804,14.8425843462553,14.9396280842383,769055.289409888,0.0,1.0
1996-12-26,59.75,59.75,58.5,58.5,621800,15.2588509065511,15.2588509065511,14.9396280842383,14.9396280842383,2434819.6484474,0.0,1.0
1996-12-27,59.88,60.38,59.38,60.12,320300,15.2920500800717,15.4197392089968,15.1643609511466,15.3533408619557,1254217.96943985,0.0,1.0
1996-12-30,59.25,60.38,59.12,60.0,560200,15.131161777626,15.4197392089968,15.0979626041055,15.3226954710137,2193608.8244777,0.0,1.0
1996-12-31,57.88,59.12,57.0,59.12,613100,14.7812935643712,15.0979626041055,14.556560697463,15.0979626041055,2400752.5353218,0.0,1.0
1997-01-02,57.13,57.88,56.25,57.38,846200,14.5897598709835,14.7812935643712,14.3650270040753,14.6536044354461,3313516.22147988,0.0,1.0
1997-01-03,58.63,59.63,58.0,58.0,975800,14.9728272577589,15.2282055156091,14.8119389553132,14.8119389553132,3820998.73424728,0.0,1.0
1997-01-06,58.5,59.88,58.25,59.63,606100,14.9396280842383,15.2920500800717,14.8757835197758,15.2282055156091,2373342.21441616,0.0,1.0
1997-01-07,59.13,59.63,57.88,58.38,942200,15.100516386684,15.2282055156091,14.7812935643712,14.9089826932963,3689429.19390018,0.0,1.0
1997-01-08,59.5,59.63,59.0,59.5,743300,15.1950063420886,15.2282055156091,15.0673172131635,15.1950063420886,2910584.50416684,0.0,1.0
1997-01-09,61.13,61.88,59.75,59.88,1973100,15.6112729023844,15.8028065957721,15.2588509065511,15.2920500800717,7726186.31127624,0.0,1.0
1997-01-10,61.38,61.38,59.88,60.25,1519100,15.675117466847,15.675117466847,15.2920500800717,15.3865400354762,5948431.21253849,0.0,1.0
1997-01-13,60.25,61.88,60.13,61.5,533900,15.3865400354762,15.8028065957721,15.3558946445342,15.705762857789,2090624.33307505,0.0,1.0
1997-01-14,62.5,62.75,61.0,61.5,823500,15.9611411156393,16.0249856801018,15.5780737288639,15.705762857789,3224628.46654298,0.0,1.0
1997-01-15,63.25,63.25,62.63,62.63,930100,16.1526748090269,16.1526748090269,15.9943402891598,15.9943402891598,3642048.49633471,0.0,1.0
1997-01-16,62.5,63.25,62.25,63.13,898100,15.9611411156393,16.1526748090269,15.8972965511767,16.1220294180849,3516744.17219459,0.0,1.0
1997-01-17,61.88,62.5,61.88,62.5,778700,15.8028065957721,15.9611411156393,15.8028065957721,15.9611411156393,3049202.41274684,0.0,1.0
1997-01-20,62.75,63.75,61.88,62.25,966600,16.0249856801018,16.280363937952,15.8028065957721,15.8972965511767,3784973.74105701,0.0,1.0
1997-01-21,63.25,63.63,62.25,62.5,841900,16.1526748090269,16.24971854701,15.8972965511767,15.9611411156393,3296678.45292355,0.0,1.0
1997-01-22,65.75,65.88,63.13,63.25,1750300,16.7911204536525,16.824319627173,16.1220294180849,16.1526748090269,6853754.95445074,0.0,1.0
1997-01-23,64.63,66.0,64.63,65.38,1110400,16.5050968048602,16.8549650181151,16.5050968048602,16.6966304982479,4348060.04766161,0.0,1.0
1997-01-24,63.63,64.75,63.13,64.63,994000,16.24971854701,16.5357421958023,16.1220294180849,16.5050968048602,3892265.56860198,0.0,1.0
1997-01-27,62.0,62.88,61.88,62.75,688200,15.8334519867141,16.0581848536223,15.8028065957721,16.0249856801018,2694826.12103812,0.0,1.0
1997-01-28,62.38,64.0,62.38,62.63,1492300,15.9304957246972,16.3442085024146,15.9304957246972,15.9943402891598,5843488.84107117,0.0,1.0
1997-01-29,63.88,63.88,62.0,63.0,610000,16.3135631114726,16.3135631114726,15.8334519867141,16.0888302445644,2388613.67892073,0.0,1.0
1997-01-30,65.25,65.63,64.0,64.13,939300,16.6634313247274,16.7604750627105,16.3442085024146,16.3774076759351,3678073.48952498,0.0,1.0
1997-01-31,65.63,67.0,65.38,65.5,1169500,16.7604750627105,17.1103432759653,16.6966304982479,16.7272758891899,4579481.47130785,0.0,1.0
1997-02-03,65.13,66.13,65.0,66.0,970300,16.6327859337854,16.8881641916356,16.5995867602648,16.8549650181151,3799462.0535357,0.0,1.0
1997-02-04,64.88,65.0,64.5,64.88,566800,16.5689413693228,16.5995867602648,16.4718976313397,16.5689413693228,2219452.84133159,0.0,1.0
1997-02-05,63.88,65.5,62.38,65.0,1050800,16.3135631114726,16.7272758891899,15.9304957246972,16.5995867602648,4114680.74395065,0.0,1.0
1997-02-06,63.75,65.25,63.63,65.0,1290500,16.280363937952,16.6634313247274,16.24971854701,16.5995867602648,5053288.44696264,0.0,1.0
1997-02-07,63.25,63.75,62.5,63.0,1933000,16.1526748090269,16.280363937952,15.9611411156393,16.0888302445644,7569164.33008816,0.0,1.0
1997-02-10,64.88,65.25,63.25,63.75,1607200,16.5689413693228,16.6634313247274,16.1526748090269,16.280363937952,6293409.67993671,0.0,1.0
1997-02-11,65.0,65.13,64.13,65.0,622700,16.5995867602648,16.6327859337854,16.3774076759351,16.5995867602648,2438343.83256384,0.0,1.0
1997-02-12,64.88,65.38,64.63,65.0,852500,16.5689413693228,16.6966304982479,16.5050968048602,16.5995867602648,3338185.51029495,0.0,1.0
1997-02-13,67.25,67.5,64.88,65.13,1209200,17.1741878404278,17.2380324048904,16.5689413693228,16.6327859337854,4734937.14844419,0.0,1.0
1997-02-14,67.63,67.88,67.0,67.38,709200,17.2712315784109,17.3350761428735,17.1103432759653,17.2073870139484,2777057.08375506,0.0,1.0
1997-02-18,67.25,68.0,66.75,67.88,681400,17.1741878404278,17.3657215338155,17.0464987115027,17.3350761428735,2668198.95215834,0.0,1.0
1997-02-19,66.75,67.38,66.38,67.0,748200,17.0464987115027,17.2073870139484,16.9520087560981,17.1103432759653,2929771.72880081,0.0,1.0
1997-02-20,66.0,66.88,65.63,66.13,727900,16.8549650181151,17.0796978850233,16.7604750627105,16.8881641916356,2850281.79817442,0.0,1.0
1997-02-21,66.13,66.38,65.63,66.25,753000,16.8881641916356,16.9520087560981,16.7604750627105,16.9188095825776,2948567.37742182,0.0,1.0
1997-02-24,66.75,66.75,65.5,65.75,574100,17.0464987115027,17.0464987115027,16.7272758891899,16.7911204536525,2248037.89027605,0.0,1.0
1997-02-25,67.13,67.25,66.25,66.75,789900,17.1435424494858,17.1741878404278,16.9188095825776,17.0464987115027,3093058.92619588,0.0,1.0
1997-02-26,65.25,67.38,65.25,66.75,823200,16.7247221066114,17.2706785523905,16.7247221066114,17.1091984768784,3211640.806801,0.24,1.0
1997-02-27,65.13,66.38,65.13,66.13,619400,16.6939639969901,17.0143609722125,16.6939639969901,16.950281577168,2416533.42533107,0.0,1.0
1997-02-28,63.38,64.25,63.38,64.25,1350300,16.2454082316787,16.4684045264335,16.2454082316787,16.4684045264335,5268074.07850264,0.0,1.0
1997-03-03,63.38,63.5,62.75,63.13,771200,16.2454082316787,16.2761663413,16.0839281561666,16.1813288366342,3008767.48081259,0.0,1.0
1997-03-04,63.38,64.38,63.38,63.38,555700,16.2454082316787,16.5017258118566,16.2454082316787,16.2454082316787,2168013.60099527,0.0,1.0
1997-03-05,64.0,64.0,62.63,63.13,567900,16.404325131389,16.404325131389,16.0531700465452,16.1813288366342,2215610.80440025,0.0,1.0
1997-03-06,65.25,65.75,64.5,64.75,760200,16.7247221066114,16.8528808967004,16.532483921478,16.5965633165225,2965851.96954582,0.0,1.0
1997-03-07,67.0,67.5,65.88,66.25,949900,17.1732778719229,17.3014366620118,16.8862021821236,16.9810396867894,3705949.46839196,0.0,1.0
1997-03-10,66.88,67.0,66.25,66.38,1043600,17.1425197623015,17.1732778719229,16.9810396867894,17.0143609722125,4071511.5961826,0.0,1.0
1997-03-11,67.25,68.25,67.0,67.13,925000,17.2373572669673,17.4936748471453,17.1732778719229,17.206599157346,3608804.35652445,0.0,1.0
1997-03-12,66.63,68.0,66.63,67.0,688700,17.078440367257,17.4295954521008,17.078440367257,17.1732778719229,2686901.14631177,0.0,1.0
1997-03-13,64.38,66.63,63.88,66.0,1055900,16.5017258118566,17.078440367257,16.3735670217676,16.9169602917449,4119498.9405991,0.0,1.0
1997-03-14,64.75,65.75,64.75,65.0,703000,16.5965633165225,16.8528808967004,16.5965633165225,16.660642711567,2742691.31095857,0.0,1.0
1997-03-17,64.5,65.0,63.88,64.75,1089600,16.532483921478,16.660642711567,16.3735670217676,16.5965633165225,4250976.46148003,0.0,1.0
1997-03-18,63.75,65.13,63.63,65.0,977000,16.3402457363445,16.6939639969901,16.3094876267232,16.660642711567,3811677.68251284,0.0,1.0
1997-03-19,64.25,64.38,63.63,64.25,672100,16.4684045264335,16.5017258118566,16.3094876267232,16.4684045264335,2622137.73840008,0.0,1.0
1997-03-20,64.0,64.25,62.88,64.0,923900,16.404325131389,16.4684045264335,16.1172494415897,16.404325131389,3604512.80539776,0.0,1.0
1997-03-21,64.13,64.88,63.75,64.38,911400,16.4376464168121,16.6298846019456,16.3402457363445,16.5017258118566,3555745.17895825,0.0,1.0
1997-03-24,64.63,64.75,63.63,64.38,574500,16.5658052069011,16.5965633165225,16.3094876267232,16.5017258118566,2241360.11116032,0.0,1.0
1997-03-25,64.25,65.75,64.0,64.88,633300,16.4684045264335,16.8528808967004,16.404325131389,16.6298846019456,2470763.02593181,0.0,1.0
1997-03-26,63.63,64.25,63.63,64.13,800900,16.3094876267232,16.4684045264335,16.3094876267232,16.4376464168121,3124639.36123288,0.0,1.0
1997-03-27,62.38,64.0,61.5,63.75,940200,15.9890906515007,16.404325131389,15.7635311809441,16.3402457363445,3668105.7902749,0.0,1.0
1997-03-31,59.38,62.75,59.38,62.63,1662600,15.2201379109669,16.0839281561666,15.2201379109669,16.0531700465452,6486484.45746759,0.0,1.0
1997-04-01,60.5,61.5,59.0,59.0,1553500,15.5072136007662,15.7635311809441,15.1227372304992,15.1227372304992,6060840.61390347,0.0,1.0
1997-04-02,59.88,60.5,59.88,60.25,1203500,15.3482967010558,15.5072136007662,15.3482967010558,15.4431342057217,4695347.07359695,0.0,1.0
1997-04-03,59.88,60.5,59.63,60.13,997600,15.3482967010558,15.5072136007662,15.2842173060113,15.4123760961003,3892046.73088518,0.0,1.0
1997-04-04,59.88,59.88,58.63,59.63,827500,15.3482967010558,15.3482967010558,15.0278997258334,15.2842173060113,3228416.8702962,0.0,1.0
1997-04-07,60.63,62.0,60.38,60.63,618700,15.5405348861893,15.8916899710331,15.4764554911448,15.5405348861893,2413802.43825046,0.0,1.0
1997-04-08,62.0,62.13,60.63,60.88,729800,15.8916899710331,15.9250112564562,15.5405348861893,15.6046142812338,2847249.1020449,0.0,1.0
1997-04-09,61.75,62.25,61.5,62.13,679000,15.8276105759886,15.9557693660776,15.7635311809441,15.9250112564562,2649057.4681947,0.0,1.0
1997-04-10,61.88,62.25,61.75,61.75,536800,15.8609318614117,15.9557693660776,15.8276105759886,15.8276105759886,2094276.94981873,0.0,1.0
1997-04-11,60.5,61.25,60.5,60.63,903600,15.5072136007662,15.6994517858996,15.5072136007662,15.5405348861893,3525314.18005998,0.0,1.0
1997-04-14,60.0,60.25,59.5,60.25,581400,15.3790548106772,15.4431342057217,15.2508960205882,15.4431342057217,2268279.84095493,0.0,1.0
1997-04-15,61.38,61.5,60.5,60.5,773300,15.7327730713228,15.7635311809441,15.5072136007662,15.5072136007662,3016960.44205443,0.0,1.0
1997-04-16,61.88,61.88,61.25,61.38,655900,15.8609318614117,15.8609318614117,15.6994517858996,15.7327730713228,2558934.89453447,0.0,1.0
1997-04-17,63.5,63.63,61.75,61.88,776300,16.2761663413,16.3094876267232,15.8276105759886,15.8609318614117,3028664.67239992,0.0,1.0
1997-04-18,63.5,64.13,63.38,63.5,592500,16.2761663413,16.4376464168121,16.2454082316787,16.2761663413,2311585.49323323,0.0,1.0
1997-04-21,61.63,63.5,60.88,63.38,647700,15.7968524663673,16.2761663413,15.6046142812338,16.2454082316787,2526943.33159013,0.0,1.0
1997-04-22,62.38,62.88,61.5,62.13,815900,15.9890906515007,16.1172494415897,15.7635311809441,15.9250112564562,3183160.51296032,0.0,1.0
1997-04-23,62.13,63.0,61.5,62.25,715500,15.9250112564562,16.148007551211,15.7635311809441,15.9557693660776,2791458.9373981,0.0,1.0
1997-04-24,61.63,62.63,60.63,62.38,476600,15.7968524663673,16.0531700465452,15.5405348861893,15.9890906515007,1859412.06088599,0.0,1.0
1997-04-25,61.13,61.88,60.88,61.63,265800,15.6686936762783,15.8609318614117,15.6046142812338,15.7968524663673,1036994.80860994,0.0,1.0
1997-04-28,62.63,62.63,60.5,61.13,1090100,16.0531700465452,16.0531700465452,15.5072136007662,15.6686936762783,4252927.16653762,0.0,1.0
1997-04-29,65.25,65.63,63.25,63.75,1047600,16.7247221066114,16.8221227870791,16.2120869462555,16.3402457363445,4087117.23664326,0.0,1.0
1997-04-30,65.38,65.63,63.88,64.88,1012200,16.7580433920346,16.8221227870791,16.3735670217676,16.6298846019456,3949007.31856652,0.0,1.0
1997-05-01,64.75,65.13,64.38,64.88,567500,16.5965633165225,16.6939639969901,16.5017258118566,16.6298846019456,2214050.24035418,0.0,1.0
1997-05-02,66.63,66.75,64.63,65.0,590900,17.078440367257,17.1091984768784,16.5658052069011,16.660642711567,2305343.23704897,0.0,1.0
1997-05-05,67.25,68.13,66.5,67.13,854300,17.2373572669673,17.4629167375239,17.0451190818339,17.206599157346,3332974.66138253,0.0,1.0
1997-05-06,68.88,69.25,67.25,67.38,1041100,17.6551549226574,17.7499924273233,17.2373572669673,17.2706785523905,4061758.0708947,0.0,1.0
1997-05-07,65.5,68.5,65.5,68.25,647500,16.7888015016559,17.5577542421898,16.7888015016559,17.4936748471453,2526163.04956711,0.0,1.0
1997-05-08,66.0,67.25,64.75,65.25,746000,16.9169602917449,17.2373572669673,16.5965633165225,16.7247221066114,2910451.94591052,0.0,1.0
1997-05-09,67.0,67.75,65.63,66.63,556300,17.1732778719229,17.3655160570563,16.8221227870791,17.078440367257,2170354.44706437,0.0,1.0
1997-05-12,68.5,68.88,67.38,67.63,912100,17.5577542421898,17.6551549226574,17.2706785523905,17.334757947435,3558476.16603885,0.0,1.0
1997-05-13,67.0,68.88,67.0,68.63,868200,17.1732778719229,17.6551549226574,17.1732778719229,17.5910755276129,3387204.26198326,0.0,1.0
1997-05-14,68.88,69.13,67.5,68.38,785300,17.6551549226574,17.7192343177019,17.3014366620118,17.5269961325684,3063777.36343637,0.0,1.0
1997-05-15,69.88,70.0,68.25,68.5,468400,17.9114725028354,17.9422306124567,17.4936748471453,17.5577542421898,1827420.49794167,0.0,1.0
1997-05-16,68.75,69.88,68.25,69.75,961300,17.6218336372343,17.9114725028354,17.4936748471453,17.8781512174122,3750425.5437048,0.0,1.0
1997-05-19,69.75,69.88,68.5,68.75,508700,17.8781512174122,17.9114725028354,17.5577542421898,17.6218336372343,1984647.32558269,0.0,1.0
1997-05-20,70.63,70.63,68.63,69.25,763200,18.1037106879688,18.1037106879688,17.5910755276129,17.7499924273233,2977556.19989131,0.0,1.0
1997-05-21,70.13,70.88,69.38,70.63,800200,17.9755518978799,18.1677900830133,17.7833137127464,18.1037106879688,3121908.37415227,0.0,1.0
1997-05-22,69.75,70.13,69.13,69.88,371200,17.8781512174122,17.9755518978799,17.7192343177019,17.9114725028354,1448203.43474797,0.0,1.0
1997-05-23,70.75,71.13,69.88,69.88,313800,18.1344687975902,18.2318694780578,17.9114725028354,17.9114725028354,1224262.4941377,0.0,1.0
1997-05-27,69.75,70.38,69.38,69.88,680900,17.8781512174122,18.0396312929243,17.7833137127464,17.9114725028354,2656470.14741351,0.0,1.0
1997-05-28,70.38,70.63,69.13,69.38,640300,18.101147512167,18.1654454217726,17.7796579641391,17.8439558737447,2489583.26922143,0.24,1.0
1997-05-29,70.5,71.13,70.38,70.63,763300,18.1320105087777,18.2940412409838,18.101147512167,18.1654454217726,2967825.87755226,0.0,1.0
1997-05-30,73.63,73.63,69.38,70.38,1062700,18.9370203370398,18.9370203370398,17.8439558737447,18.101147512167,4131938.37295268,0.0,1.0
1997-06-02,71.38,73.5,71.38,73.5,886500,18.3583391505894,18.9035854240449,18.3583391505894,18.9035854240449,3446846.11614055,0.0,1.0
1997-06-03,70.63,72.13,70.5,70.5,1114400,18.1654454217726,18.5512328794062,18.1320105087777,18.1320105087777,4332955.79450313,0.0,1.0
1997-06-04,69.5,70.5,69.0,70.38,667800,17.8748188703554,18.1320105087777,17.7462230511442,18.101147512167,2596507.42962058,0.0,1.0
1997-06-05,69.88,70.75,69.5,70.0,1076600,17.9725516929559,18.1963084183833,17.8748188703554,18.0034146895665,4185983.67584534,0.0,1.0
1997-06-06,71.0,71.38,69.75,70.25,976600,18.2606063279889,18.3583391505894,17.939116779961,18.0677125991721,3797168.5471211,0.0,1.0
1997-06-09,73.75,74.25,71.0,71.5,1101500,18.9678833336505,19.0964791528617,18.2606063279889,18.3892021472001,4282798.64289769,0.0,1.0
1997-06-10,75.13,75.25,73.88,74.0,1085100,19.3228077946733,19.353670791284,19.0013182466454,19.0321812432561,4219032.96178693,0.0,1.0
1997-06-11,74.88,75.13,74.25,74.75,579700,19.2585098850678,19.3228077946733,19.0964791528617,19.2250749720728,2253961.30121451,0.0,1.0
1997-06-12,75.38,76.38,74.5,75.0,961200,19.3871057042789,19.6442973427013,19.1607770624673,19.2893728816784,3737291.01729757,0.0,1.0
1997-06-13,75.13,77.0,75.13,76.0,795600,19.3228077946733,19.8037561585232,19.3228077946733,19.5465645201008,3093413.1641302,0.0,1.0
1997-06-16,76.25,76.63,75.13,75.63,510300,19.6108624297064,19.7085952523069,19.3228077946733,19.4514036138845,1984123.60187989,0.0,1.0
1997-06-17,75.0,76.88,75.0,75.75,679700,19.2893728816784,19.7728931619125,19.2893728816784,19.4822666104952,2642776.42993878,0.0,1.0
1997-06-18,73.88,75.25,73.63,74.63,1057500,19.0013182466454,19.353670791284,18.9370203370398,19.1942119754622,4111719.98625901,0.0,1.0
1997-06-19,76.0,76.5,73.5,74.13,2803500,19.5465645201008,19.675160339312,18.9035854240449,19.065616156251,10900432.1337846,0.0,1.0
1997-06-20,74.38,75.88,74.38,75.75,971500,19.1299140658566,19.5157015234901,19.1299140658566,19.4822666104952,3777338.97555615,0.0,1.0
1997-06-23,72.0,74.5,72.0,73.63,800200,18.5177979664113,19.1607770624673,18.5177979664113,18.9370203370398,3111298.66005151,0.0,1.0
1997-06-24,74.88,75.38,72.25,73.38,1406500,19.2585098850678,19.3871057042789,18.5820958760169,18.8727224274342,5468684.78550667,0.0,1.0
1997-06-25,74.25,76.0,74.0,75.13,888300,19.0964791528617,19.5465645201008,19.0321812432561,19.3228077946733,3453844.78845757,0.0,1.0
1997-06-26,74.0,75.38,73.88,74.13,662900,19.0321812432561,19.3871057042789,19.0013182466454,19.065616156251,2577455.4883131,0.0,1.0
1997-06-27,74.13,75.13,74.13,74.5,698000,19.065616156251,19.3228077946733,19.065616156251,19.1607770624673,2713929.59849531,0.0,1.0
1997-06-30,73.0,75.0,72.63,74.5,1172500,18.7749896048337,19.2893728816784,18.6798286986174,19.1607770624673,4558857.38429191,0.0,1.0
1997-07-01,74.0,75.25,72.63,73.25,859600,19.0321812432561,19.353670791284,18.6798286986174,18.8392875144393,3342254.84651371,0.0,1.0
1997-07-02,76.13,76.5,74.75,75.25,648500,19.5799994330957,19.675160339312,19.2250749720728,19.353670791284,2521466.10977681,0.0,1.0
1997-07-03,77.5,77.88,76.38,77.25,351300,19.9323519777344,20.0300848003349,19.6442973427013,19.8680540681288,1365907.54720831,0.0,1.0
1997-07-07,76.5,78.0,76.5,77.5,624100,19.675160339312,20.0609477969456,19.675160339312,19.9323519777344,2426595.21836809,0.0,1.0
1997-07-08,78.0,78.0,76.25,76.5,739600,20.0609477969456,20.0609477969456,19.6108624297064,19.675160339312,2875676.6920446,0.0,1.0
1997-07-09,77.25,78.25,77.0,77.5,814800,19.8680540681288,20.1252457065512,19.8037561585232,19.9323519777344,3168065.66884525,0.0,1.0
1997-07-10,76.38,76.63,76.13,76.63,596300,19.6442973427013,19.7085952523069,19.5799994330957,19.7085952523069,2318504.61258275,0.0,1.0
1997-07-11,77.75,78.0,77.5,77.88,588200,19.99664988734,20.0609477969456,19.9323519777344,20.0300848003349,2287010.58715608,0.0,1.0
1997-07-14,78.13,78.88,78.13,78.38,363300,20.0943827099405,20.2872764387573,20.0943827099405,20.1586806195461,1412565.36265523,0.0,1.0
1997-07-15,76.75,77.75,76.5,77.63,823000,19.7394582489176,19.99664988734,19.675160339312,19.9657868907293,3199948.50940064,0.0,1.0
1997-07-16,76.88,77.25,76.63,76.75,675000,19.7728931619125,19.8680540681288,19.7085952523069,19.7394582489176,2624502.11888874,0.0,1.0
1997-07-17,76.5,77.0,76.0,76.75,512100,19.675160339312,19.8037561585232,19.5465645201008,19.7394582489176,1991122.27419692,0.0,1.0
1997-07-18,74.38,75.5,74.0,75.25,995000,19.1299140658566,19.4179687008896,19.0321812432561,19.353670791284,3868710.53080635,0.0,1.0
1997-07-21,75.75,76.0,74.5,75.75,412500,19.4822666104952,19.5465645201008,19.1607770624673,19.4822666104952,1603862.40598756,0.0,1.0
1997-07-22,76.63,77.13,75.25,76.0,1337700,19.7085952523069,19.8371910715181,19.353670791284,19.5465645201008,5201179.97694439,0.0,1.0
1997-07-23,76.88,77.0,76.25,77.0,900200,19.7728931619125,19.8037561585232,19.6108624297064,19.8037561585232,3500113.78877577,0.0,1.0
1997-07-24,77.81,78.19,75.88,77.63,475700,20.0120813856453,20.1098142082458,19.5157015234901,19.9657868907293,1849593.56734129,0.0,1.0
1997-07-25,77.75,78.75,77.0,77.0,786200,19.99664988734,20.2538415257624,19.8037561585232,19.8037561585232,3056864.54203011,0.0,1.0
1997-07-28,78.63,79.38,77.63,77.88,543100,20.2229785291517,20.4158722579685,19.9657868907293,20.0300848003349,2111654.96410144,0.0,1.0
1997-07-29,78.75,79.0,78.5,78.75,492200,20.2538415257624,20.318139435368,20.1895436161568,20.2538415257624,1913748.06358079,0.0,1.0
1997-07-30,79.38,79.63,78.5,78.75,700700,20.4158722579685,20.4801701675741,20.1895436161568,20.2538415257624,2724427.60697087,0.0,1.0
1997-07-31,79.0,79.63,78.63,79.44,524400,20.318139435368,20.4801701675741,20.2229785291517,20.4313037562738,2038946.53503,0.0,1.0
1997-08-01,77.63,79.0,76.31,78.88,1070400,19.9657868907293,20.318139435368,19.6262939280118,20.2872764387573,4161877.13786445,0.0,1.0
1997-08-04,77.75,77.88,76.88,77.38,640400,19.99664988734,20.0300848003349,19.7728931619125,19.9014889811237,2489972.08435014,0.0,1.0
1997-08-05,76.75,78.0,76.38,77.88,415100,19.7394582489176,20.0609477969456,19.6442973427013,20.0300848003349,1613971.59933439,0.0,1.0
1997-08-06,76.25,77.75,75.5,76.5,953900,19.6108624297064,19.99664988734,19.4179687008896,19.675160339312,3708907.51290069,0.0,1.0
1997-08-07,76.13,77.38,75.5,76.63,855300,19.5799994330957,19.9014889811237,19.4179687008896,19.7085952523069,3325535.79597858,0.0,1.0
1997-08-08,74.13,75.88,73.25,75.0,825600,19.065616156251,19.5157015234901,18.8392875144393,19.2893728816784,3210057.70274746,0.0,1.0
1997-08-11,75.0,75.63,74.0,74.38,751400,19.2893728816784,19.4514036138845,19.0321812432561,19.1299140658566,2921556.87723408,0.0,1.0
1997-08-12,73.13,75.75,72.75,75.25,802800,18.8084245178286,19.4822666104952,18.7106916952281,19.353670791284,3121407.85339834,0.0,1.0
1997-08-13,73.63,74.88,73.25,74.75,1013000,18.9370203370398,19.2585098850678,18.8392875144393,19.2250749720728,3938697.25397672,0.0,1.0
1997-08-14,72.88,74.5,72.13,74.13,687300,18.744126608223,19.1607770624673,18.5512328794062,19.065616156251,2672326.37972182,0.0,1.0
1997-08-15,71.0,73.88,71.0,73.25,1056100,18.2606063279889,19.0013182466454,18.2606063279889,18.8392875144393,4106276.57445689,0.0,1.0
1997-08-18,73.63,73.63,71.75,71.75,1091100,18.9370203370398,18.9370203370398,18.4535000568057,18.4535000568057,4242361.86951037,0.0,1.0
1997-08-19,76.38,76.38,74.13,74.25,1055100,19.6442973427013,19.6442973427013,19.065616156251,19.0964791528617,4102388.42316964,0.0,1.0
1997-08-20,77.38,77.5,75.88,76.13,876200,19.9014889811237,19.9323519777344,19.5157015234901,19.5799994330957,3406798.15788194,0.0,1.0
1997-08-21,76.13,77.75,75.5,77.38,1303900,19.5799994330957,19.99664988734,19.4179687008896,19.9014889811237,5069760.4634356,0.0,1.0
1997-08-22,75.75,76.0,74.5,75.75,767700,19.4822666104952,19.5465645201008,19.1607770624673,19.4822666104952,2984933.74321613,0.0,1.0
1997-08-25,75.13,76.13,74.75,76.0,942200,19.3228077946733,19.5799994330957,19.2250749720728,19.5465645201008,3663416.14283996,0.0,1.0
1997-08-26,75.38,76.0,75.0,75.0,711000,19.3871057042789,19.5465645201008,19.2893728816784,19.2893728816784,2764475.56522948,0.0,1.0
1997-08-27,74.63,75.13,74.38,74.88,640400,19.2559379686835,19.3849473346803,19.1914332856851,19.3204426516819,2481990.33865435,0.24,1.0
1997-08-28,74.38,75.38,74.0,74.0,599600,19.1914332856851,19.4494520176787,19.0933861675276,19.0933861675276,2323862.28459892,0.0,1.0
1997-08-29,73.13,74.13,73.0,73.88,1011800,18.8689098706931,19.1269286026867,18.8353674355339,19.0624239196883,3921420.71307069,0.0,1.0
1997-09-02,75.63,75.63,73.13,73.5,1150500,19.5139567006771,19.5139567006771,18.8689098706931,18.9643768015307,4458978.58310718,0.0,1.0
1997-09-03,75.88,77.38,75.75,76.38,660100,19.5784613836755,19.965489481666,19.5449189485164,19.7074707496724,2558341.38436249,0.0,1.0
1997-09-04,75.38,75.88,74.88,75.88,703600,19.4494520176787,19.5784613836755,19.3204426516819,19.5784613836755,2726933.7949363,0.0,1.0
1997-09-05,75.38,76.25,74.25,76.0,694900,19.4494520176787,19.6739283145132,19.157890850526,19.6094236315148,2693215.31282154,0.0,1.0
1997-09-08,76.5,76.63,75.75,76.13,558000,19.7384329975116,19.7719754326708,19.5449189485164,19.642966066674,2162633.68046397,0.0,1.0
1997-09-09,75.63,76.25,75.38,76.0,514500,19.5139567006771,19.6739283145132,19.4494520176787,19.6094236315148,1994041.26989017,0.0,1.0
1997-09-10,74.88,75.5,74.75,75.38,634500,19.3204426516819,19.480414265518,19.2869002165228,19.4494520176787,2459123.78181791,0.0,1.0
1997-09-11,73.0,74.75,71.0,74.63,2594400,18.8353674355339,19.2869002165228,18.3193299715467,19.2559379686835,10055083.9078777,0.0,1.0
1997-09-12,74.0,74.0,72.88,73.5,805800,19.0933861675276,19.0933861675276,18.8044051876947,18.9643768015307,3123029.06759474,0.0,1.0
1997-09-15,72.63,74.5,72.63,74.0,782500,18.7399005046963,19.2223955335244,18.7399005046963,19.0933861675276,3032725.54652878,0.0,1.0
1997-09-16,75.38,75.5,72.88,73.5,1177400,19.4494520176787,19.480414265518,18.8044051876947,18.9643768015307,4563234.57953098,0.0,1.0
1997-09-17,76.63,76.75,75.75,76.5,1051600,19.7719754326708,19.80293768051,19.5449189485164,19.7384329975116,4075673.07952672,0.0,1.0
1997-09-18,76.63,79.0,76.5,76.63,1084800,19.7719754326708,20.3834798274956,19.7384329975116,19.7719754326708,4204345.90782672,0.0,1.0
1997-09-19,75.63,76.5,75.5,76.0,1324800,19.5139567006771,19.7384329975116,19.480414265518,19.6094236315148,5134510.93168222,0.0,1.0
1997-09-22,74.75,75.38,74.5,75.0,1322600,19.2869002165228,19.4494520176787,19.2223955335244,19.3514048995212,5125984.41896352,0.0,1.0
1997-09-23,75.88,76.75,75.13,75.63,1001600,19.5784613836755,19.80293768051,19.3849473346803,19.5139567006771,3881888.69955685,0.0,1.0
1997-09-24,76.63,78.0,76.0,76.0,1211100,19.7719754326708,20.125461095502,19.6094236315148,19.6094236315148,4693845.25163066,0.0,1.0
1997-09-25,76.0,77.0,75.75,76.13,889500,19.6094236315148,19.8674423635084,19.5449189485164,19.642966066674,3447424.11966434,0.0,1.0
1997-09-26,77.88,78.0,76.63,77.0,861500,20.0944988476628,20.125461095502,19.7719754326708,19.8674423635084,3338904.8668812,0.0,1.0
1997-09-29,80.25,81.13,76.88,77.25,1029100,20.7060032424877,20.933059726642,19.8364801156692,19.9319470465068,3988470.10854027,0.0,1.0
1997-09-30,80.38,80.88,79.0,80.25,973500,20.7395456776468,20.8685550436436,20.3834798274956,20.7060032424877,3772981.87801376,0.0,1.0
1997-10-01,81.0,82.75,80.5,80.75,1188900,20.8995172914829,21.3510500724717,20.7705079254861,20.8350126084845,4607804.98692403,0.0,1.0
1997-10-02,81.5,81.88,80.75,81.38,614800,21.0285266574797,21.1265737756372,20.8350126084845,20.9975644096404,2382772.73610976,0.0,1.0
1997-10-03,82.38,83.5,81.88,83.0,1194600,21.255583141634,21.5445641214669,21.1265737756372,21.4155547554701,4629896.40624062,0.0,1.0
1997-10-06,83.13,83.38,82.13,82.63,717600,21.4490971906293,21.5136018736277,21.1910784586356,21.3200878246325,2781193.42132786,0.0,1.0
1997-10-07,83.25,84.25,82.88,83.13,938700,21.4800594384685,21.7380781704621,21.3845925076309,21.4490971906293,3638107.94955471,0.0,1.0
1997-10-08,82.0,83.0,81.88,82.5,884800,21.1575360234765,21.4155547554701,21.1265737756372,21.2865453894733,3429208.38794717,0.0,1.0
1997-10-09,83.25,83.38,81.38,81.5,678600,21.4800594384685,21.5136018736277,20.9975644096404,21.0285266574797,2630041.60495135,0.0,1.0
1997-10-10,83.38,83.5,82.38,82.88,368700,21.5136018736277,21.5445641214669,21.255583141634,21.3845925076309,1428966.01789797,0.0,1.0
1997-10-13,82.88,84.0,82.5,83.63,253900,21.3845925076309,21.6735734874637,21.2865453894733,21.5781065566261,984037.081487099,0.0,1.0
1997-10-14,82.88,83.0,81.75,82.88,558000,21.3845925076309,21.4155547554701,21.0930313404781,21.3845925076309,2162633.68046397,0.0,1.0
1997-10-15,83.0,83.25,82.25,82.63,622700,21.4155547554701,21.4800594384685,21.2220407064749,21.3200878246325,2413390.66814501,0.0,1.0
1997-10-16,82.63,84.25,82.38,83.0,605000,21.3200878246325,21.7380781704621,21.255583141634,21.4155547554701,2344790.99763566,0.0,1.0
1997-10-17,81.25,82.75,80.38,82.38,876200,20.9640219744813,21.3510500724717,20.7395456776468,21.255583141634,3395877.47459235,0.0,1.0
1997-10-20,81.63,82.38,81.13,81.75,662300,21.0620690926388,21.255583141634,20.933059726642,21.0930313404781,2566867.89708117,0.0,1.0
1997-10-21,85.25,86.0,82.75,83.5,959600,21.9960969024557,22.1896109514509,21.3510500724717,21.5445641214669,3719109.82038213,0.0,1.0
1997-10-22,85.5,86.0,84.0,85.25,620500,22.0606015854541,22.1896109514509,21.6735734874637,21.9960969024557,2404864.15542634,0.0,1.0
1997-10-23,84.38,85.63,84.25,84.75,790900,21.7716206056213,22.0941440206133,21.7380781704621,21.8670875364589,3065281.32236372,0.0,1.0
1997-10-24,84.75,85.0,83.63,84.5,809100,21.8670875364589,21.9315922194573,21.5781065566261,21.8025828534605,3135818.83667276,0.0,1.0
1997-10-27,80.5,85.25,80.38,84.13,1487100,20.7705079254861,21.9960969024557,20.7395456776468,21.7071159226229,5763535.02906445,0.0,1.0
1997-10-28,84.25,84.25,77.0,78.13,1853500,21.7380781704621,21.7380781704621,19.8674423635084,20.1590035306612,7183586.96548382,0.0,1.0
1997-10-29,84.13,85.0,83.0,83.88,909200,21.7071159226229,21.9315922194573,21.4155547554701,21.6426112396245,3523775.16537248,0.0,1.0
1997-10-30,82.5,83.88,82.5,83.63,1448900,21.2865453894733,21.6426112396245,21.2865453894733,21.5781065566261,5615483.76276747,0.0,1.0
1997-10-31,83.0,83.5,81.13,83.0,869600,21.4155547554701,21.5445641214669,20.933059726642,21.4155547554701,3370297.93643632,0.0,1.0
1997-11-03,84.88,85.13,83.63,84.0,784800,21.9006299716181,21.9651346546165,21.5781065566261,21.6735734874637,3041639.62800739,0.0,1.0
1997-11-04,84.13,85.13,83.88,84.88,651500,21.7071159226229,21.9651346546165,21.6426112396245,21.9006299716181,2525010.47100766,0.0,1.0
1997-11-05,84.5,85.0,83.75,83.75,706100,21.8025828534605,21.9315922194573,21.6090688044653,21.6090688044653,2736623.01393479,0.0,1.0
1997-11-06,83.63,84.5,83.25,83.5,708100,21.5781065566261,21.8025828534605,21.4800594384685,21.5445641214669,2744374.38913358,0.0,1.0
1997-11-07,82.88,83.25,82.31,82.5,635100,21.3845925076309,21.4800594384685,21.2375218303945,21.2865453894733,2461449.19437754,0.0,1.0
1997-11-10,82.38,83.25,82.25,83.13,777500,21.255583141634,21.4800594384685,21.2220407064749,21.4490971906293,3013347.1085318,0.0,1.0
1997-11-11,82.0,82.69,81.75,82.13,540900,21.1575360234765,21.3355689485521,21.0930313404781,21.1910784586356,2096359.42251427,0.0,1.0
1997-11-12,80.69,81.94,80.63,81.25,562900,20.8195314845648,21.1420548995569,20.8040503606452,20.9640219744813,2181624.54970103,0.0,1.0
1997-11-13,81.25,81.5,80.56,81.0,892000,20.9640219744813,21.0285266574797,20.7859890494057,20.8995172914829,3457113.33866283,0.0,1.0
1997-11-14,82.0,83.13,81.75,82.25,856200,21.1575360234765,21.4490971906293,21.0930313404781,21.2220407064749,3318363.72260439,0.0,1.0
1997-11-17,84.5,84.94,82.75,83.25,856200,21.8025828534605,21.9161110955377,21.3510500724717,21.4800594384685,3318363.7226044,0.0,1.0
1997-11-18,82.94,84.38,82.56,84.31,684000,21.4000736315505,21.7716206056213,21.3020265133929,21.7535592943817,2650970.31798809,0.0,1.0
1997-11-19,83.13,84.19,83.0,83.13,797700,21.4490971906293,21.7225970465425,21.4155547554701,21.4490971906293,3091635.99803962,0.0,1.0
1997-11-20,84.44,85.0,83.31,83.75,971000,21.7871017295409,21.9315922194573,21.4955405623881,21.6090688044653,3763292.65901526,0.0,1.0
1997-11-21,85.94,86.44,84.63,84.69,732800,22.1741298275313,22.3031391935281,21.8361252886197,21.8516064125393,2840103.87283871,0.0,1.0
1997-11-24,84.19,86.63,83.75,86.63,782600,21.784521542221,22.4158819480057,21.670669665768,22.4158819480057,3024491.21374105,0.24,1.0
1997-11-25,83.5,84.81,83.19,84.63,1036600,21.6059810996015,21.9449491863138,21.5257672775551,21.898373418674,4006117.54684893,0.0,1.0
1997-11-26,84.88,85.38,83.5,83.88,584900,21.9630619848404,22.0924391171734,21.6059810996015,21.7043077201745,2260445.83557008,0.0,1.0
1997-11-28,85.88,86.25,84.81,84.94,274000,22.2218162495063,22.3175553274327,21.9449491863138,21.9785872407204,1058919.74516362,0.0,1.0
1997-12-01,89.63,89.94,86.63,86.63,960300,23.1921447420034,23.2723585640498,22.4158819480057,22.4158819480057,3711243.17985629,0.0,1.0
1997-12-02,90.0,90.38,89.44,89.69,768900,23.2878838199298,23.3862104405028,23.1429814317169,23.2076699978833,2971545.22648287,0.0,1.0
1997-12-03,89.31,90.31,88.91,90.0,591100,23.1093433773103,23.3680976419762,23.0058416714439,23.2878838199298,2284406.79330736,0.0,1.0
1997-12-04,89.88,90.63,89.56,89.75,665600,23.2568333081699,23.4508990066693,23.1740319434768,23.2231952537633,2572324.75321498,0.0,1.0
1997-12-05,92.44,93.25,89.19,89.94,786600,23.9192442257145,24.1288351800939,23.0782928655504,23.2723585640498,3039949.8961522,0.0,1.0
1997-12-08,92.38,93.0,92.0,92.31,548300,23.9037189698346,24.0641466139274,23.8053923492615,23.885606171308,2118998.89150807,0.0,1.0
1997-12-09,93.75,94.38,91.94,92.38,686000,24.2582123124268,24.4212274991663,23.7898670933816,23.9037189698346,2651164.03351184,0.0,1.0
1997-12-10,91.25,92.75,90.44,92.0,750800,23.6113266507621,23.9994580477609,23.4017356963828,23.8053923492615,2901594.68857243,0.0,1.0
1997-12-11,91.0,92.31,90.5,91.31,769900,23.5466380845956,23.885606171308,23.4172609522627,23.6268519066421,2975409.89708567,0.0,1.0
1997-12-12,89.81,91.75,89.5,91.5,947900,23.2387205096432,23.7407037830951,23.1585066875968,23.6760152169286,3663321.26438174,0.0,1.0
1997-12-15,90.56,91.5,90.5,90.5,595400,23.4327862081427,23.6760152169286,23.4172609522627,23.4172609522627,2301024.87689934,0.0,1.0
1997-12-16,90.0,91.0,89.19,90.88,1355200,23.2878838199298,23.5466380845956,23.0782928655504,23.5155875728357,5237401.60089684,0.0,1.0
1997-12-17,89.63,90.88,89.5,90.75,675300,23.1921447420034,23.5155875728357,23.1585066875968,23.4819495184292,2609812.05806201,0.0,1.0
1997-12-18,89.5,90.38,89.5,90.0,549800,23.1585066875968,23.3862104405028,23.1585066875968,23.2878838199298,2124795.89741226,0.0,1.0
1997-12-19,89.31,90.19,88.0,88.0,1374100,23.1093433773103,23.3370471302163,22.770375290598,22.770375290598,5310443.87528952,0.0,1.0
1997-12-22,89.06,89.94,88.94,89.06,620700,23.0446548111438,23.2723585640498,23.0136042993839,23.0446548111438,2398801.04314985,0.0,1.0
1997-12-23,86.0,89.0,86.0,89.0,1120200,22.2528667612662,23.0291295552639,22.2528667612662,23.0291295552639,4329204.00924192,0.0,1.0
1997-12-24,86.75,88.31,86.0,86.0,392100,22.4469324597656,22.8505891126444,22.2528667612662,22.2528667612662,1515337.34335276,0.0,1.0
1997-12-26,87.13,87.88,86.75,86.75,148600,22.5452590803387,22.7393247788381,22.4469324597656,22.4469324597656,574290.051574137,0.0,1.0
1997-12-29,90.38,90.5,88.0,88.0,1114900,23.3862104405028,23.4172609522627,22.770375290598,22.770375290598,4308721.25504715,0.0,1.0
1997-12-30,90.88,91.5,90.0,91.5,479000,23.5155875728357,23.6760152169286,23.2878838199298,23.6760152169286,1851177.21873494,0.0,1.0
1997-12-31,90.5,91.44,90.5,90.81,410200,23.4172609522627,23.6604899610486,23.4172609522627,23.4974747743091,1585287.8812632,0.0,1.0
1998-01-02,91.13,91.19,90.56,91.19,361300,23.5802761390022,23.5958013948822,23.4327862081427,23.5958013948822,1396305.48878692,0.0,1.0
1998-01-05,89.88,92.25,88.81,91.38,801000,23.2568333081699,23.870080915428,22.9799662449774,23.6449647051687,3095601.15283233,0.0,1.0
1998-01-06,88.94,89.5,88.69,88.94,1053700,23.0136042993839,23.1585066875968,22.9489157332175,23.0136042993839,4072203.41415659,0.0,1.0
1998-01-07,89.0,90.0,88.75,89.0,762700,23.0291295552639,23.2878838199298,22.9644409890974,23.0291295552639,2947584.26874559,0.0,1.0
1998-01-08,88.13,89.0,87.63,88.94,755800,22.8040133450046,23.0291295552639,22.6746362126716,23.0136042993839,2920918.04158636,0.0,1.0
1998-01-09,84.5,88.63,84.38,88.63,920100,21.8647353642674,22.9333904773375,21.8336848525075,22.9333904773375,3555883.42162425,0.0,1.0
1998-01-12,85.44,86.25,83.5,83.5,1235200,22.1079643730533,22.3175553274327,21.6059810996015,21.6059810996015,4773641.12856242,0.0,1.0
1998-01-13,88.13,88.25,86.0,86.0,679900,22.8040133450046,22.8350638567645,22.2528667612662,22.2528667612662,2627589.54283483,0.0,1.0
1998-01-14,89.06,89.13,87.56,87.88,494000,23.0446548111438,23.0627676096704,22.656523414145,22.7393247788381,1909147.27777675,0.0,1.0
1998-01-15,87.75,89.38,87.06,89.38,568700,22.7056867244315,23.1274561758369,22.5271462818121,23.1274561758369,2197838.17180493,0.0,1.0
1998-01-16,88.63,89.25,87.25,88.0,695800,22.9333904773375,23.0938181214303,22.5763095920986,22.770375290598,2689037.80541915,0.0,1.0
1998-01-20,89.56,89.63,88.44,88.94,707000,23.1740319434768,23.1921447420034,22.884227167051,23.0136042993839,2732322.11617036,0.0,1.0
1998-01-21,89.0,89.5,87.88,89.25,987200,23.0291295552639,23.1585066875968,22.7393247788381,23.0938181214303,3815202.81907126,0.0,1.0
1998-01-22,86.88,89.06,86.81,89.06,663800,22.4805705141722,23.0446548111438,22.4624577156456,23.0446548111438,2565368.34612997,0.0,1.0
1998-01-23,87.06,87.88,86.75,86.88,778300,22.5271462818121,22.7393247788381,22.4469324597656,22.4805705141722,3007873.13014906,0.0,1.0
1998-01-26,86.56,87.25,86.5,87.06,502000,22.3977691494791,22.5763095920986,22.3822438935992,22.5271462818121,1940064.64259904,0.0,1.0
1998-01-27,85.13,86.44,85.13,85.88,1329000,22.0277505510069,22.3667186377192,22.0277505510069,22.2218162495063,5136147.23110383,0.0,1.0
1998-01-28,87.0,87.75,86.63,87.0,1082300,22.5116210259321,22.7056867244315,22.4158819480057,22.5116210259321,4182732.9933963,0.0,1.0
1998-01-29,88.25,89.13,86.81,87.13,1090600,22.8350638567645,23.0627676096704,22.4624577156456,22.5452590803387,4214809.75939942,0.0,1.0
1998-01-30,88.5,89.13,87.94,88.63,773800,22.8997524229309,23.0627676096704,22.754850034718,22.9333904773375,2990482.11243653,0.0,1.0
1998-02-02,88.94,89.44,88.81,89.0,952800,23.0136042993839,23.1429814317169,22.9799662449774,23.0291295552639,3682258.15033539,0.0,1.0
1998-02-03,90.06,90.25,87.75,87.94,1090400,23.3034090758097,23.3525723860962,22.7056867244315,22.754850034718,4214036.82527887,0.0,1.0
1998-02-04,91.31,91.44,88.88,89.25,1712700,23.6268519066421,23.6604899610486,22.998079043504,23.0938181214303,6619021.34139317,0.0,1.0
1998-02-05,90.5,91.94,90.31,91.63,982600,23.4172609522627,23.7898670933816,23.3680976419762,23.7096532713352,3797425.33429844,0.0,1.0
1998-02-06,91.0,91.5,90.13,90.25,1006200,23.5466380845956,23.6760152169286,23.3215218743363,23.3525723860962,3888631.56052422,0.0,1.0
1998-02-09,91.38,91.88,90.69,91.25,679700,23.6449647051687,23.7743418375016,23.4664242625492,23.6113266507621,2626816.60871428,0.0,1.0
1998-02-10,92.13,92.63,91.38,91.75,942000,23.8390304036681,23.968407536001,23.6449647051687,23.7407037830951,3640519.70782529,0.0,1.0
1998-02-11,93.75,94.88,92.44,94.5,1756800,24.2582123124268,24.5506046314993,23.9192442257145,24.4522780109262,6789453.31497609,0.0,1.0
1998-02-12,93.56,94.44,92.5,94.0,1487100,24.2090490021403,24.4367527550463,23.9347694815945,24.3229008785933,5747151.65340445,0.0,1.0
1998-02-13,92.31,93.25,91.75,92.75,822100,23.885606171308,24.1288351800939,23.7407037830951,23.9994580477609,3177145.70255113,0.0,1.0
1998-02-17,93.31,93.56,92.0,92.06,1604600,24.1443604359738,24.2090490021403,23.8053923492615,23.8209176051415,6201250.44923192,0.0,1.0
1998-02-18,94.0,94.38,93.06,93.06,1095600,24.3229008785933,24.4212274991663,24.0796718698074,24.0796718698074,4234133.11241336,0.0,1.0
1998-02-19,93.0,94.38,92.88,94.25,781200,24.0641466139274,24.4212274991663,24.0330961021675,24.3875894447598,3019080.67489715,0.0,1.0
1998-02-20,92.5,93.25,91.25,93.0,1175300,23.9347694815945,24.1288351800939,23.6113266507621,24.0641466139274,4542147.35945548,0.0,1.0
1998-02-23,93.0,93.13,92.25,93.0,701400,24.0641466139274,24.097784668334,23.870080915428,24.0641466139274,2710679.96079476,0.0,1.0
1998-02-24,92.63,93.25,92.0,93.13,955600,23.968407536001,24.1288351800939,23.8053923492615,24.097784668334,3693079.2280232,0.0,1.0
1998-02-25,92.88,93.94,92.75,93.19,857600,24.1029597536273,24.3780365983608,24.0692239141789,24.183406755389,3304734.72196761,0.27,1.0
1998-02-26,93.0,93.31,91.88,92.0,955400,24.1341005285028,24.2145475302645,23.8434532963316,23.8745940712071,3681603.95681886,0.0,1.0
1998-02-27,93.25,93.44,92.25,93.0,557500,24.1989771428267,24.2482833697129,23.939470685531,24.1341005285028,2148308.77739849,0.0,1.0
1998-03-02,92.25,93.63,92.25,93.25,776400,23.939470685531,24.2975895965991,23.939470685531,24.1989771428267,2991833.06685594,0.0,1.0
1998-03-03,93.13,93.75,92.06,92.13,1150200,24.1678363679512,24.3287303714746,23.8901644586448,23.9083299106555,4432259.65159416,0.0,1.0
1998-03-04,91.81,93.19,91.75,93.13,1081800,23.8252878443209,24.183406755389,23.8097174568831,24.1678363679512,4168682.39531781,0.0,1.0
1998-03-05,91.56,91.56,91.0,91.25,764300,23.7604112299969,23.7604112299969,23.6150876139113,23.6799642282353,2945206.09608191,0.0,1.0
1998-03-06,93.31,93.69,91.94,92.0,1157200,24.2145475302645,24.3131599840368,23.8590236837693,23.8745940712071,4459233.93220722,0.0,1.0
1998-03-09,94.0,94.31,92.56,93.44,892400,24.3936069857985,24.4740539875602,24.0199176872927,24.2482833697129,3438835.43130119,0.0,1.0
1998-03-10,94.75,95.0,93.94,94.13,1056100,24.5882368287703,24.6531134430942,24.3780365983608,24.427342825247,4069648.25078124,0.0,1.0
1998-03-11,96.0,96.25,94.63,94.75,1217700,24.91261990039,24.9774965147139,24.5570960538948,24.5882368287703,4692368.78607737,0.0,1.0
1998-03-12,97.0,97.0,94.88,95.75,887000,25.1721263576857,25.1721263576857,24.6219726682188,24.847743286066,3418026.70054253,0.0,1.0
1998-03-13,96.81,97.88,96.63,97.0,1271700,25.1228201307995,25.4004920401059,25.0761089684863,25.1721263576857,4900456.09366396,0.0,1.0
1998-03-16,98.0,98.38,97.0,97.5,698800,25.4316328149814,25.5302452687538,25.1721263576857,25.3018795863336,2692803.89891671,0.0,1.0
1998-03-17,95.25,96.38,94.31,96.13,2243900,24.7179900574182,25.0112323541624,24.4740539875602,24.9463557398384,8646798.32395419,0.0,1.0
1998-03-18,94.81,95.0,94.44,94.5,1164700,24.6038072162081,24.6531134430942,24.5077898270086,24.5233602144464,4488134.9471498,0.0,1.0
1998-03-19,95.0,95.25,94.63,95.25,1253200,24.6531134430942,24.7179900574182,24.5570960538948,24.7179900574182,4829166.92347227,0.0,1.0
1998-03-20,94.75,95.38,94.63,95.38,1311000,24.5882368287703,24.7517258968666,24.5570960538948,24.7517258968666,5051897.41196308,0.0,1.0
1998-03-23,93.25,94.88,93.25,93.5,642500,24.1989771428267,24.6219726682188,24.1989771428267,24.2638537571507,2475853.6134144,0.0,1.0
1998-03-24,94.13,94.63,93.88,94.0,1098200,24.427342825247,24.5570960538948,24.362466210923,24.3936069857985,4231879.28132559,0.0,1.0
1998-03-25,94.5,95.44,93.38,94.44,1050100,24.5233602144464,24.7672962843044,24.2327129822752,24.5077898270086,4046527.43882717,0.0,1.0
1998-03-26,94.94,95.13,93.5,93.5,705600,24.6375430556565,24.6868492825427,24.2638537571507,24.2638537571507,2719007.48579798,0.0,1.0
1998-03-27,94.5,95.38,93.88,95.25,830100,24.5233602144464,24.7517258968666,24.362466210923,24.7179900574182,3198764.33384481,0.0,1.0
1998-03-30,92.69,95.0,91.88,94.5,1015000,24.0536535267411,24.6531134430942,23.8434532963316,24.5233602144464,3911270.6888959,0.0,1.0
1998-03-31,91.94,93.5,91.75,92.94,1318800,23.8590236837693,24.2638537571507,23.8097174568831,24.118530141065,5081954.46750337,0.0,1.0
1998-04-01,91.38,92.38,91.38,92.0,1444800,23.7137000676837,23.9732065249794,23.7137000676837,23.8745940712071,5567491.51853872,0.0,1.0
1998-04-02,92.25,93.0,90.75,91.38,1812400,23.939470685531,24.1341005285028,23.5502109995874,23.7137000676837,6984026.59759106,0.0,1.0
1998-04-03,93.0,93.81,92.63,93.63,1086600,24.1341005285028,24.3443007589123,24.0380831393034,24.2975895965991,4187179.04488107,0.0,1.0
1998-04-06,93.78,95.5,93.25,94.0,1899700,24.3365155651935,24.7828666717421,24.1989771428267,24.3936069857985,7320434.41152269,0.0,1.0
1998-04-07,94.88,96.25,94.0,95.0,1339000,24.6219726682188,24.9774965147139,24.3936069857985,24.6531134430942,5159794.53441537,0.0,1.0
1998-04-08,93.69,95.63,93.56,95.5,931600,24.3131599840368,24.8166025111906,24.2794241445884,24.7828666717421,3589891.40273441,0.0,1.0
1998-04-09,93.75,94.25,93.25,94.0,780700,24.3287303714746,24.4584836001225,24.1989771428267,24.3936069857985,3008402.98208968,0.0,1.0
1998-04-13,94.56,94.75,93.31,93.75,977200,24.5389306018841,24.5882368287703,24.2145475302645,24.3287303714746,3765609.5735853,0.0,1.0
1998-04-14,97.13,97.5,94.88,95.5,1200100,25.2058621971341,25.3018795863336,24.6219726682188,24.7828666717421,4624547.7376788,0.0,1.0
1998-04-15,98.0,98.75,96.75,97.75,1494200,25.4316328149814,25.6262626579532,25.1072497433618,25.3667562006575,5757852.87029385,0.0,1.0
1998-04-16,96.44,98.75,96.31,98.06,722700,25.0268027416001,25.6262626579532,24.9930669021517,25.4472032024192,2784901.79986706,0.0,1.0
1998-04-17,97.0,97.69,96.06,96.44,833700,25.1721263576857,25.3511858132198,24.9281902878277,25.0268027416001,3212636.82101725,0.0,1.0
1998-04-20,95.81,97.63,95.13,97.5,667200,24.8633136735038,25.335615425782,24.6868492825427,25.3018795863336,2571034.28929196,0.0,1.0
1998-04-21,96.13,96.5,94.5,95.25,1226400,24.9463557398384,25.0423731290378,24.5233602144464,24.7179900574182,4725893.96341077,0.0,1.0
1998-04-22,96.75,99.38,96.25,96.75,2117000,25.1072497433618,25.7897517260495,24.9774965147139,25.1072497433618,8157793.15112573,0.0,1.0
1998-04-23,98.94,100.3,97.44,97.5,2342400,25.6755688848394,26.0284976667616,25.2863091988958,25.3018795863336,9026364.98686676,0.0,1.0
1998-04-24,97.13,98.94,96.25,98.5,1521200,25.2058621971341,25.6755688848394,24.9774965147139,25.5613860436293,5861896.52408715,0.0,1.0
1998-04-27,94.63,96.0,94.0,95.0,1116400,24.5570960538948,24.91261990039,24.3936069857985,24.6531134430942,4302012.41091959,0.0,1.0
1998-04-28,94.06,95.88,92.75,95.5,786000,24.4091773732363,24.8814791255145,24.0692239141789,24.7828666717421,3028826.36598244,0.0,1.0
1998-04-29,94.81,96.0,94.19,94.31,864100,24.6038072162081,24.91261990039,24.4429132126847,24.4740539875602,3329782.26825117,0.0,1.0
1998-04-30,96.25,96.69,95.19,95.25,1266700,24.9774965147139,25.091679355924,24.7024196699804,24.7179900574182,4881188.7503689,0.0,1.0
1998-05-01,95.31,96.5,94.88,96.5,476900,24.7335604448559,25.0423731290378,24.6219726682188,25.0423731290378,1837719.20348222,0.0,1.0
1998-05-04,94.94,96.31,94.5,95.75,533600,24.6375430556565,24.9930669021517,24.5233602144464,24.847743286066,2056210.87644813,0.0,1.0
1998-05-05,93.75,94.94,93.63,94.19,908900,24.3287303714746,24.6375430556565,24.2975895965991,24.4429132126847,3502417.66417486,0.0,1.0
1998-05-06,93.31,94.75,93.0,94.13,1158400,24.2145475302645,24.5882368287703,24.1341005285028,24.427342825247,4463858.09459803,0.0,1.0
1998-05-07,93.56,94.44,92.25,93.25,536200,24.2794241445884,24.5077898270086,23.939470685531,24.1989771428267,2066229.89496156,0.0,1.0
1998-05-08,93.38,94.94,93.0,94.44,824400,24.2327129822752,24.6375430556565,24.1341005285028,24.5077898270086,3176799.56248845,0.0,1.0
1998-05-11,94.06,95.81,93.13,93.25,479200,24.4091773732363,24.8633136735038,24.1678363679512,24.1989771428267,1846582.18139794,0.0,1.0
1998-05-12,95.75,96.25,94.19,94.94,801700,24.847743286066,24.9774965147139,24.4429132126847,24.6375430556565,3089325.82392891,0.0,1.0
1998-05-13,96.88,97.38,95.5,96.25,1021500,25.1409855828102,25.2707388114581,24.7828666717421,24.9774965147139,3936318.23517947,0.0,1.0
1998-05-14,96.63,97.25,96.19,96.94,799300,25.0761089684863,25.2370029720096,24.9619261272762,25.156555970248,3080077.49914728,0.0,1.0
1998-05-15,96.19,97.0,95.75,96.88,925700,24.9619261272762,25.1721263576857,24.847743286066,25.1409855828102,3567155.93764624,0.0,1.0
1998-05-18,96.81,97.44,96.13,96.5,1056500,25.1228201307995,25.2863091988958,24.9463557398384,25.0423731290378,4071189.63824485,0.0,1.0
1998-05-19,97.38,97.81,95.88,96.75,756500,25.2707388114581,25.3823265880952,24.8814791255145,25.1072497433618,2915149.04054162,0.0,1.0
1998-05-20,96.25,98.19,95.88,97.75,861700,24.9774965147139,25.4809390418676,24.8814791255145,25.3667562006575,3320533.94346955,0.0,1.0
1998-05-21,96.25,96.75,95.88,96.25,579100,24.9774965147139,25.1072497433618,24.8814791255145,24.9774965147139,2231543.70043312,0.0,1.0
1998-05-22,96.88,97.38,96.44,96.75,1049800,25.1409855828102,25.2707388114581,25.0268027416001,25.1072497433618,4045371.39822948,0.0,1.0
1998-05-26,95.0,96.94,95.0,96.88,950900,24.6531134430942,25.156555970248,24.6531134430942,25.1409855828102,3664263.34785332,0.0,1.0
1998-05-27,96.31,96.75,94.0,94.0,1028700,25.0631336456215,25.1776365923983,24.4619931750433,24.4619931750433,3952981.23534158,0.27,1.0
1998-05-28,95.06,96.63,95.0,96.38,799900,24.7378411831874,25.1464085160046,24.7222271449906,25.0813500235178,3073772.42164842,0.0,1.0
1998-05-29,94.13,95.63,94.13,95.31,711000,24.4958235911365,24.8861745460574,24.4958235911365,24.8028996756742,2732156.75933495,0.0,1.0
1998-06-01,95.19,95.31,93.88,94.0,901300,24.7716715992806,24.8028996756742,24.4307650986496,24.4619931750433,3463421.78226243,0.0,1.0
1998-06-02,96.69,97.0,95.56,96.06,921500,25.1620225542015,25.2426950848851,24.8679581681611,24.9980751531347,3541044.23871611,0.0,1.0
1998-06-03,94.88,96.69,94.0,96.69,961500,24.6909990685969,25.1620225542015,24.4619931750433,25.1620225542015,3694752.07327786,0.0,1.0
1998-06-04,95.75,96.0,94.63,94.88,1106800,24.917402622451,24.9824611149378,24.6259405761101,24.6909990685969,4253095.78232338,0.0,1.0
1998-06-05,96.94,97.06,95.38,95.5,959300,25.2270810466883,25.258309123082,24.8211160535705,24.8523441299642,3686298.14237696,0.0,1.0
1998-06-08,95.5,97.0,95.44,96.75,883800,24.8523441299642,25.2426950848851,24.8367300917674,25.1776365923983,3396174.60464167,0.0,1.0
1998-06-09,95.0,95.75,94.44,95.63,1224100,24.7222271449906,24.917402622451,24.5764961218201,24.8861745460574,4703844.00717568,0.0,1.0
1998-06-10,94.0,95.38,93.62,95.0,1124900,24.4619931750433,24.8211160535705,24.3631042664633,24.7222271449906,4322648.57746257,0.0,1.0
1998-06-11,93.31,94.13,92.94,94.0,1127200,24.2824317357797,24.4958235911365,24.1861451668992,24.4619931750433,4331486.77794987,0.0,1.0
1998-06-12,93.69,94.63,93.31,93.69,862600,24.3813206443597,24.6259405761101,24.2824317357797,24.3813206443597,3314709.45232394,0.0,1.0
1998-06-15,90.25,93.69,90.25,93.69,1254600,23.4861157877411,24.3813206443597,23.4861157877411,24.3813206443597,4821046.231029,0.0,1.0
1998-06-16,91.25,91.88,90.0,90.75,1031500,23.7463497576883,23.9102971587551,23.4210572952542,23.6162327727147,3963740.7837609,0.0,1.0
1998-06-17,91.19,92.63,90.63,91.0,1052600,23.7307357194915,24.1054726362156,23.585004696321,23.6812912652015,4044821.66649222,0.0,1.0
1998-06-18,90.13,91.13,89.69,90.94,1154200,23.4548877113474,23.7151216812946,23.3403847645706,23.6656772270047,4435239.56627904,0.0,1.0
1998-06-19,88.25,91.38,88.25,90.38,1711300,22.9656478478465,23.7801801737815,22.9656478478465,23.5199462038342,6576005.4321377,0.0,1.0
1998-06-22,88.75,90.38,88.5,88.75,1377400,23.0957648328201,23.5199462038342,23.0307063403333,23.0957648328201,5292929.28313357,0.0,1.0
1998-06-23,88.75,89.75,88.5,88.94,2027400,23.0957648328201,23.3559988027674,23.0307063403333,23.1452092871101,7790681.59476187,0.0,1.0
1998-06-24,92.06,92.38,88.63,89.0,1871900,23.9571392733456,24.0404141437287,23.0645367564265,23.160823325307,7193142.38790309,0.0,1.0
1998-06-25,89.38,92.06,89.0,91.75,1329700,23.2597122338869,23.9571392733456,23.160823325307,23.876466742662,5109632.69041869,0.0,1.0
1998-06-26,89.0,90.63,88.75,89.0,990300,23.160823325307,23.585004696321,23.0957648328201,23.160823325307,3805421.7141623,0.0,1.0
1998-06-29,90.13,91.5,90.13,90.25,1051400,23.4548877113474,23.8114082501751,23.4548877113474,23.4861157877411,4040210.43145536,0.0,1.0
1998-06-30,91.56,92.13,89.94,90.38,982000,23.827022288372,23.9753556512419,23.4054432570574,23.5199462038342,3773527.33849074,0.0,1.0
1998-07-01,93.75,93.75,91.63,91.94,816000,24.3969346825565,24.3969346825565,23.8452386662683,23.9259111969519,3135639.82505952,0.0,1.0
1998-07-02,47.81,47.94,46.5,46.75,772000,24.8835722063579,24.9512330385442,24.201759205096,24.3318761900697,1483280.6035208,0.0,2.0
1998-07-06,48.5,49.31,48.06,48.25,2019800,25.2426950848851,25.6642741161997,25.0136891913315,25.1125780999115,3880738.55309756,0.0,1.0
1998-07-07,50.5,50.94,48.88,49.13,3766300,26.2836309646742,26.5126368582278,25.440472902045,25.5705898870187,7236372.71637357,0.0,1.0
1998-07-08,51.5,51.63,50.63,51.5,2771300,26.8040989045687,26.871759736755,26.3512917968605,26.8040989045687,5324631.52401192,0.0,1.0
1998-07-09,50.88,52.38,50.5,51.44,2765700,26.4814087818341,27.2621106916759,26.2836309646742,26.7728708281751,5313871.9755926,0.0,1.0
1998-07-10,51.19,51.63,50.63,51.0,2156600,26.6427538432014,26.871759736755,26.3512917968605,26.5438649346215,4143578.95019814,0.0,1.0
1998-07-13,51.0,51.31,50.25,50.88,1031000,26.5438649346215,26.7052099959888,26.1535139797006,26.4814087818341,1980909.71791444,0.0,1.0
1998-07-14,50.69,50.94,50.38,50.75,1889700,26.3825198732542,26.5126368582278,26.2211748118869,26.4137479496478,3630771.18714152,0.0,1.0
1998-07-15,49.81,51.19,49.63,50.94,2245800,25.924508086147,26.6427538432014,25.8308238569659,26.5126368582278,4314963.18573447,0.0,1.0
1998-07-16,50.0,50.19,49.63,49.94,1370700,26.0233969947269,26.1222859033069,25.8308238569659,25.9921689183333,2633591.61042224,0.0,1.0
1998-07-17,50.5,51.0,50.13,50.44,1393800,26.2836309646742,26.5438649346215,26.0910578269132,26.2524028882805,2677974.74765194,0.0,1.0
1998-07-20,51.19,51.19,50.25,50.25,1908500,26.6427538432014,26.6427538432014,26.1535139797006,26.1535139797006,3666892.52826354,0.0,1.0
1998-07-21,49.44,51.19,49.25,51.0,1383400,25.731934948386,26.6427538432014,25.633046039806,26.5438649346215,2657992.72915891,0.0,1.0
1998-07-22,48.5,50.31,48.5,49.5,2302200,25.2426950848851,26.1847420560942,25.2426950848851,25.7631630247797,4423327.20910051,0.0,1.0
1998-07-23,45.88,47.5,45.88,47.0,3748400,23.8790690823614,24.7222271449906,23.8790690823614,24.4619931750433,7201980.58839039,0.0,1.0
1998-07-24,45.5,47.13,45.25,47.0,2391500,23.6812912652015,24.5296540072296,23.5511742802279,24.4619931750433,4594903.57943005,0.0,1.0
1998-07-27,45.38,46.19,44.88,45.38,3047300,23.6188351124142,24.0404141437287,23.3586011424669,23.6188351124142,5854923.55324992,0.0,1.0
1998-07-28,43.31,45.63,43.0,45.63,3030200,22.5414664768325,23.7489520973878,22.3801214154652,23.7489520973878,5822068.50361234,0.0,1.0
1998-07-29,40.5,44.0,40.5,43.31,4793100,21.0789515657288,22.9005893553597,21.0789515657288,22.5414664768325,9209212.77297353,0.0,1.0
1998-07-30,42.25,42.44,41.63,42.0,4148500,21.9897704605443,22.0886593691242,21.6670803378096,21.8596534755706,7970711.89599228,0.0,1.0
1998-07-31,42.44,43.06,42.06,42.44,2923900,22.0886593691242,22.4113494918588,21.8908815519643,22.0886593691242,5617829.21843844,0.0,1.0
1998-08-03,40.75,42.44,40.75,42.0,4631500,21.2090685507024,22.0886593691242,21.2090685507024,21.8596534755706,8898722.94715882,0.0,1.0
1998-08-04,38.56,41.63,38.56,41.25,5049400,20.0692437623334,21.6670803378096,20.0692437623334,21.4693025206497,9701654.2479507,0.0,1.0
1998-08-05,39.94,40.38,38.88,39.0,3811900,20.7874895193879,21.0164954129415,20.2357935030997,20.298249655887,7323986.18207376,0.0,1.0
1998-08-06,40.56,40.94,40.0,40.0,2649100,21.1101796421225,21.3079574592824,20.8187175957815,20.8187175957815,5089842.80671885,0.0,1.0
1998-08-07,41.75,42.5,40.56,41.0,2416400,21.729536490597,22.1198874455179,21.1101796421225,21.3391855356761,4642745.14293739,0.0,1.0
1998-08-10,41.75,42.25,41.56,42.0,2088800,21.729536490597,21.9897704605443,21.630647582017,21.8596534755706,4013311.56040706,0.0,1.0
1998-08-11,41.56,41.88,40.0,40.0,2586900,21.630647582017,21.7971973227833,20.8187175957815,20.8187175957815,4970334.96534711,0.0,1.0
1998-08-12,42.5,42.63,40.0,40.0,2756500,22.1198874455179,22.1875482777042,20.8187175957815,20.8187175957815,5296195.57461799,0.0,1.0
1998-08-13,42.0,43.0,42.0,42.75,1456700,21.8596534755706,22.3801214154652,21.8596534755706,22.2500044304915,2798827.53257611,0.0,1.0
1998-08-14,42.19,43.56,41.56,42.88,1380700,21.9585423841506,22.6715834618061,21.630647582017,22.3176652626778,2652805.08974245,0.0,1.0
1998-08-17,43.13,43.44,41.75,41.75,1207300,22.4477822476514,22.6091273090188,21.729536490597,21.729536490597,2319643.35832988,0.0,1.0
1998-08-18,43.94,44.38,43.5,43.56,1693400,22.869361278966,23.0983671725196,22.6403553854124,22.6715834618061,3253610.58808566,0.0,1.0
1998-08-19,43.0,43.25,42.75,43.0,2867800,22.3801214154652,22.5102384004388,22.2500044304915,22.3801214154652,5510041.59945201,0.0,1.0
1998-08-20,43.19,44.5,42.06,43.25,1813700,22.4790103240451,23.160823325307,21.8908815519643,22.5102384004388,3484748.74430788,0.0,1.0
1998-08-21,42.88,43.31,42.06,42.94,1562200,22.3176652626778,22.5414664768325,21.8908815519643,22.3488933390715,3001529.7394044,0.0,1.0
1998-08-24,43.06,44.0,42.13,42.94,1441000,22.4113494918588,22.9005893553597,21.9273143077569,22.3488933390715,2768662.37004337,0.0,1.0
1998-08-25,41.94,43.75,41.75,43.06,2506900,21.8284253991769,22.7704723703861,21.729536490597,22.4113494918588,4816627.13078537,0.0,1.0
1998-08-26,40.88,41.94,40.06,40.06,2225700,21.2767293828887,21.8284253991769,20.8499456721752,20.8499456721752,4276344.09230085,0.0,1.0
1998-08-27,39.13,40.5,38.31,40.38,3495100,20.4361736599591,21.151674756666,20.0079175290833,21.0890031277574,6692214.75975037,0.135,1.0
1998-08-28,39.58,40.13,38.5,39.63,2308300,20.6711922683665,20.9584372341977,20.1071476081887,20.6973054470784,4419798.95566129,0.0,1.0
1998-08-31,37.5,40.25,37.19,39.88,2423100,19.58488403395,21.0211088631064,19.422982325936,20.8278713406381,4639611.33711515,0.0,1.0
1998-09-01,37.31,39.0,36.06,38.0,4137200,19.4856539548447,20.368279395308,18.8328244870463,19.8460158210694,7921670.59713292,0.0,1.0
1998-09-02,38.19,39.25,37.5,37.75,2416400,19.9452459001747,20.4988452888677,19.58488403395,19.7154499275097,4626782.56572368,0.0,1.0
1998-09-03,38.75,39.88,37.88,38.63,2117000,20.2377135017484,20.8278713406381,19.7833441921607,20.1750418728397,4053508.81130484,0.0,1.0
1998-09-04,37.69,39.38,36.69,39.0,1921900,19.6841141130554,20.5667395535187,19.1618505388167,20.368279395308,3679942.64735322,0.0,1.0
1998-09-08,39.5,40.25,38.75,40.0,1980900,20.6294111824274,21.0211088631064,20.2377135017484,20.8905429695467,3792912.42527811,0.0,1.0
1998-09-09,39.06,40.0,39.0,39.63,1629200,20.3996152097623,20.8905429695467,20.368279395308,20.6973054470784,3119497.66432587,0.0,1.0
1998-09-10,37.88,38.69,37.06,38.38,2769700,19.7833441921607,20.206377687294,19.355088061285,20.0444759792801,5303260.9138739,0.0,1.0
1998-09-11,39.31,39.31,38.0,38.13,1738800,20.530181103322,20.530181103322,19.8460158210694,19.9139100857204,3329353.38738633,0.0,1.0
1998-09-14,40.81,41.25,39.94,40.0,1445300,21.31357646468,21.543372437345,20.8592071550924,20.8905429695467,2767376.61075999,0.0,1.0
1998-09-15,40.69,41.19,40.38,40.63,1800500,21.2509048357714,21.5120366228907,21.0890031277574,21.2195690213171,3447492.96870778,0.0,1.0
1998-09-16,42.0,42.31,41.13,41.63,1842200,21.935070118024,22.096971826038,21.4807008084364,21.7418325955557,3527337.7100547,0.0,1.0
1998-09-17,40.81,41.44,40.25,40.75,1680000,21.31357646468,21.6426025164504,21.0211088631064,21.2822406502257,3216766.55786119,0.0,1.0
1998-09-18,40.94,41.88,40.5,41.06,1957200,21.381470729331,21.8723984891154,21.151674756666,21.4441423582397,3747533.03990829,0.0,1.0
1998-09-21,42.0,42.25,40.56,40.94,1401800,21.935070118024,22.0656360115837,21.1830105711203,21.381470729331,2684085.33381537,0.0,1.0
1998-09-22,42.75,43.94,42.69,43.13,1867500,22.326767798703,22.948261452047,22.2954319842487,22.5252279569137,3575780.68262249,0.0,1.0
1998-09-23,44.88,45.0,42.06,42.5,1839600,23.4391892118314,23.50186084074,21.9664059324783,22.1962019051434,3522359.380858,0.0,1.0
1998-09-24,42.19,44.31,41.81,43.94,1568500,22.0343001971294,23.1414989745154,21.8358400389187,22.948261452047,3003272.82500314,0.0,1.0
1998-09-25,41.81,43.0,41.25,41.25,1194200,21.8358400389187,22.4573336922627,21.543372437345,21.543372437345,2286584.89487966,0.0,1.0
1998-09-28,42.06,43.13,41.81,42.19,1233800,21.9664059324783,22.5252279569137,21.8358400389187,22.0343001971294,2362408.67802925,0.0,1.0
1998-09-29,43.06,43.69,42.5,42.5,1146300,22.488669506717,22.8176955584874,22.1962019051434,22.1962019051434,2194868.75314065,0.0,1.0
1998-09-30,41.5,43.69,41.0,42.75,2232000,21.6739383309047,22.8176955584874,21.4128065437854,22.326767798703,4273704.14115844,0.0,1.0
1998-10-01,41.19,42.0,40.94,41.25,2551700,21.5120366228907,21.935070118024,21.381470729331,21.543372437345,4885847.15815143,0.0,1.0
1998-10-02,43.56,43.69,41.5,41.63,1995300,22.7498012938364,22.8176955584874,21.6739383309047,21.7418325955557,3820484.71005977,0.0,1.0
1998-10-05,42.81,43.5,41.75,43.31,1502600,22.3581036131574,22.718465479382,21.8045042244644,22.6192354002767,2877091.32728703,0.0,1.0
1998-10-06,42.31,43.38,41.38,43.06,1751900,22.096971826038,22.6557938504734,21.6112667019961,22.488669506717,3354436.50756966,0.0,1.0
1998-10-07,41.0,42.56,39.19,42.13,2735400,21.4128065437854,22.2275377195977,20.4675094744134,22.0029643826751,5237585.26331755,0.0,1.0
1998-10-08,39.5,40.0,37.75,40.0,2927600,20.6294111824274,20.8905429695467,19.7154499275097,20.8905429695467,5605598.67547286,0.0,1.0
1998-10-09,41.06,42.13,39.0,39.75,1787500,21.4441423582397,22.0029643826751,20.368279395308,20.759977075987,3422601.32272433,0.0,1.0
1998-10-12,42.88,43.56,42.38,43.0,1321500,22.3946620633541,22.7498012938364,22.1335302762347,22.4573336922627,2530331.55131759,0.0,1.0
1998-10-13,44.56,44.56,42.63,42.63,1698900,23.272064868075,23.272064868075,22.2640961697944,22.2640961697944,3252955.18163713,0.0,1.0
1998-10-14,43.56,44.5,42.63,44.5,2164100,22.7498012938364,23.2407290536207,22.2640961697944,23.2407290536207,4143693.15944487,0.0,1.0
1998-10-15,44.5,45.25,41.75,42.63,2183800,23.2407290536207,23.6324267342997,21.8045042244644,22.2640961697944,4181413.5768198,0.0,1.0
1998-10-16,46.56,47.88,46.56,47.38,4127400,24.3165920165524,25.0059799345474,24.3165920165524,24.7448481474281,7902906.12554539,0.0,1.0
1998-10-19,46.94,48.38,46.13,46.56,1909900,24.515052174763,25.2671117216667,24.0920186796297,24.3165920165524,3656965.74336851,0.0,1.0
1998-10-20,47.75,48.13,47.44,47.63,1521700,24.9380856698964,25.1365458281071,24.7761839618824,24.8754140409877,2913662.89946272,0.0,1.0
1998-10-21,42.5,47.5,42.25,47.5,8184100,22.1962019051434,24.8075197763367,22.0656360115837,24.8075197763367,15670439.9917808,0.0,1.0
1998-10-22,43.0,43.44,41.69,42.5,4246800,22.4573336922627,22.6871296649277,21.77316841001,22.1962019051434,8131526.32019339,0.0,1.0
1998-10-23,41.88,42.94,41.69,42.88,2067400,21.8723984891154,22.4259978778084,21.77316841001,22.3946620633541,3958537.60816799,0.0,1.0
1998-10-26,40.81,42.31,40.38,42.31,2314200,21.31357646468,22.096971826038,21.0890031277574,22.096971826038,4431095.93345379,0.0,1.0
1998-10-27,41.38,42.0,40.63,41.69,2537600,21.6112667019961,21.935070118024,21.2195690213171,21.77316841001,4858849.29596937,0.0,1.0
1998-10-28,41.19,41.94,40.0,40.88,2526100,21.5120366228907,21.9037343035697,20.8905429695467,21.3501349148767,4836829.76298402,0.0,1.0
1998-10-29,42.38,42.63,40.75,41.13,2549400,22.1335302762347,22.2640961697944,21.2822406502257,21.4807008084364,4881443.25155436,0.0,1.0
1998-10-30,43.06,43.69,41.69,42.81,1684000,22.488669506717,22.8176955584874,21.77316841001,22.3581036131574,3224425.5258561,0.0,1.0
1998-11-02,42.25,43.38,42.13,43.0,2133100,22.0656360115837,22.6557938504734,22.0029643826751,22.4573336922627,4084336.15748435,0.0,1.0
1998-11-03,41.94,42.69,41.75,42.38,1770000,21.9037343035697,22.2954319842487,21.8045042244644,22.1335302762347,3389093.33774661,0.0,1.0
1998-11-04,43.0,43.44,42.38,42.63,1218400,22.4573336922627,22.6871296649277,22.1335302762347,22.2640961697944,2332921.65124885,0.0,1.0
1998-11-05,42.81,43.0,42.06,43.0,1628600,22.3581036131574,22.4573336922627,21.9664059324783,22.4573336922627,3118348.81912662,0.0,1.0
1998-11-06,43.0,43.5,42.25,42.25,1331200,22.4573336922627,22.718465479382,22.0656360115837,22.0656360115837,2548904.54870525,0.0,1.0
1998-11-09,42.19,43.0,42.0,42.81,1848300,22.0343001971294,22.4573336922627,21.935070118024,22.3581036131574,3539017.63624692,0.0,1.0
1998-11-10,42.63,42.88,41.94,41.94,1125600,22.2640961697944,22.3946620633541,21.9037343035697,21.9037343035697,2155233.593767,0.0,1.0
1998-11-11,41.88,42.94,41.81,42.69,1138200,21.8723984891154,22.4259978778084,21.8358400389187,22.2954319842487,2179359.34295096,0.0,1.0
1998-11-12,41.13,42.13,40.88,42.0,1431100,21.4807008084364,22.0029643826751,21.3501349148767,21.935070118024,2740187.27437806,0.0,1.0
1998-11-13,40.0,41.25,40.0,41.25,2622200,20.8905429695467,21.543372437345,20.8905429695467,21.543372437345,5020836.46906167,0.0,1.0
1998-11-16,41.69,41.94,40.63,40.88,2076800,21.77316841001,21.9037343035697,21.2195690213171,21.3501349148767,3976536.18295603,0.0,1.0
1998-11-17,42.5,43.38,41.25,41.5,1754300,22.1962019051434,22.6557938504734,21.543372437345,21.6739383309047,3359031.88836659,0.0,1.0
1998-11-18,41.75,42.94,41.13,42.88,1751300,21.8045042244644,22.4259978778084,21.4807008084364,22.3946620633541,3353287.66237041,0.0,1.0
1998-11-19,43.5,43.5,41.63,41.63,2180400,22.718465479382,22.718465479382,21.7418325955557,21.7418325955557,4174903.45402414,0.0,1.0
1998-11-20,43.75,44.25,43.75,43.94,1404300,22.8490313729417,23.110163160061,22.8490313729417,22.948261452047,2688872.18881218,0.0,1.0
1998-11-23,44.44,44.81,43.75,44.0,1580900,23.2093932391664,23.4026307616347,22.8490313729417,22.9795972665014,3027015.62578735,0.0,1.0
1998-11-24,43.19,45.0,42.75,44.56,1626000,22.556563771368,23.50186084074,22.326767798703,23.272064868075,3113370.48992994,0.0,1.0
1998-11-25,42.0,42.44,41.56,42.0,2554600,22.0055757005462,22.2361103031234,21.7750410979691,22.0055757005462,4875727.9273242,0.135,1.0
1998-11-27,42.06,42.25,41.88,42.0,514900,22.0370122372613,22.1365612701924,21.9427026271161,22.0055757005462,982741.84208065,0.0,1.0
1998-11-30,40.75,41.94,40.56,41.38,1672700,21.3506478523157,21.9741391638312,21.2510988193847,21.6807314878239,3192527.24654943,0.0,1.0
1998-12-01,41.5,42.25,40.0,40.5,2371900,21.743604561254,22.1365612701924,20.9576911433774,21.2196622826696,4527025.39372907,0.0,1.0
1998-12-02,40.81,41.5,40.56,41.0,1850700,21.3820843890308,21.743604561254,21.2510988193847,21.4816334219618,3532259.32635202,0.0,1.0
1998-12-03,40.94,41.69,40.31,40.5,1791400,21.4501968852467,21.8431535941851,21.1201132497386,21.2196622826696,3419078.91999083,0.0,1.0
1998-12-04,41.94,42.19,41.44,42.13,1172700,21.9741391638312,22.1051247334773,21.712168024539,22.0736881967622,2238223.65159832,0.0,1.0
1998-12-07,41.31,42.06,40.63,42.0,1468100,21.644055528323,22.0370122372613,21.2877747788856,22.0055757005462,2802026.21549544,0.0,1.0
1998-12-08,39.88,41.0,39.5,40.5,4007900,20.8948180699472,21.4816334219618,20.6957200040852,21.2196622826696,7649506.7564091,0.0,1.0
1998-12-09,40.19,40.81,39.75,40.0,1766700,21.0572401763084,21.3820843890308,20.8267055737313,20.9576911433774,3371936.32240024,0.0,1.0
1998-12-10,39.94,40.19,39.5,40.0,1556900,20.9262546066623,21.0572401763084,20.6957200040852,20.9576911433774,2971510.53395876,0.0,1.0
1998-12-11,38.88,39.94,38.56,39.63,1563200,20.3708757913628,20.9262546066623,20.2032142622158,20.7638325003011,2983534.75925514,0.0,1.0
1998-12-14,37.69,39.38,37.44,38.0,3621500,19.7473844798473,20.632846930655,19.6163989102012,19.9098065862085,6912020.93823088,0.0,1.0
1998-12-15,38.31,38.56,37.63,38.0,2604600,20.0722286925697,20.2032142622158,19.7159479431323,19.9098065862085,4971158.2868193,0.0,1.0
1998-12-16,37.38,38.06,37.0,38.06,2585100,19.5849623734862,19.9412431229236,19.3858643076241,19.9412431229236,4933940.4466162,0.0,1.0
1998-12-17,39.0,39.0,37.25,37.25,3404100,20.4337488647929,20.4337488647929,19.5168498772702,19.5168498772702,6497089.73514614,0.0,1.0
1998-12-18,37.63,38.81,37.63,37.75,2926200,19.7159479431323,20.3341998318619,19.7159479431323,19.7788210165624,5584966.35909185,0.0,1.0
1998-12-21,37.63,39.13,37.25,38.0,2828500,19.7159479431323,20.5018613610089,19.5168498772702,19.9098065862085,5398495.4366384,0.0,1.0
1998-12-22,38.25,38.5,37.31,37.38,1870400,20.0407921558546,20.1717777255007,19.5482864139853,19.5849623734862,3569858.8879931,0.0,1.0
1998-12-23,39.31,39.56,38.31,38.63,1753300,20.5961709711541,20.7271565408002,20.0722286925697,20.2398902217167,3346360.98605555,0.0,1.0
1998-12-24,39.5,39.63,39.13,39.56,773000,20.6957200040852,20.7638325003011,20.5018613610089,20.7271565408002,1475353.35779441,0.0,1.0
1998-12-28,39.5,39.81,39.06,39.5,1527100,20.6957200040852,20.8581421104463,20.465185401508,20.6957200040852,2914634.03969966,0.0,1.0
1998-12-29,39.38,39.75,38.88,39.25,2281200,20.632846930655,20.8267055737313,20.3708757913628,20.5647344344391,4353914.72160494,0.0,1.0
1998-12-30,38.5,39.44,38.5,39.13,2621700,20.1717777255007,20.6642834673701,20.1717777255007,20.5018613610089,5003795.46976664,0.0,1.0
1998-12-31,38.5,39.44,38.5,38.75,1819600,20.1717777255007,20.6642834673701,20.1717777255007,20.3027632951468,3472901.64274607,0.0,1.0
1999-01-04,39.13,39.56,38.81,39.13,2165800,20.5018613610089,20.7271565408002,20.3341998318619,20.5018613610089,4133661.45189022,0.0,1.0
1999-01-05,38.75,39.94,38.75,39.38,1629200,20.3027632951468,20.9262546066623,20.3027632951468,20.632846930655,3109502.83378869,0.0,1.0
1999-01-06,38.56,39.38,38.44,39.13,2916300,20.2032142622158,20.632846930655,20.1403411887857,20.5018613610089,5566071.14791182,0.0,1.0
1999-01-07,37.75,38.63,37.31,37.88,3858800,19.7788210165624,20.2398902217167,19.5482864139853,19.8469335127784,7364933.42439466,0.0,1.0
1999-01-08,40.0,40.5,38.56,38.75,6196000,20.9576911433774,21.2196622826696,20.2032142622158,20.3027632951468,11825730.1486341,0.0,1.0
1999-01-11,39.75,41.0,39.5,39.63,2803800,20.8267055737313,21.4816334219618,20.6957200040852,20.7638325003011,5351352.83904782,0.0,1.0
1999-01-12,39.63,40.13,38.81,39.25,2139200,20.7638325003011,21.0258036395934,20.3341998318619,20.5647344344391,4082892.50063882,0.0,1.0
1999-01-13,38.25,39.5,37.75,37.75,2360500,20.0407921558546,20.6957200040852,19.7788210165624,19.7788210165624,4505267.27176418,0.0,1.0
1999-01-14,38.0,39.31,37.75,38.25,3774200,19.9098065862085,20.5961709711541,19.7788210165624,20.0407921558546,7203465.25612894,0.0,1.0
1999-01-15,38.56,38.81,38.0,38.5,2923500,20.2032142622158,20.3341998318619,19.9098065862085,20.1717777255007,5579813.11967912,0.0,1.0
1999-01-19,38.19,38.88,37.56,38.63,2384900,20.0093556191396,20.3708757913628,19.6792719836314,20.2398902217167,4551837.28719778,0.0,1.0
1999-01-20,37.31,38.25,37.31,38.06,2306400,19.5482864139853,20.0407921558546,19.5482864139853,19.9412431229236,4402011.62279045,0.0,1.0
1999-01-21,36.0,37.38,35.75,37.25,4198500,18.8619220290396,19.5849623734862,18.7309364593935,19.5168498772702,8013287.28680446,0.0,1.0
1999-01-22,35.25,36.0,35.0,35.38,3425400,18.4689653201013,18.8619220290396,18.3379797504552,18.5370778163173,6537743.06829105,0.0,1.0
1999-01-25,35.75,36.13,35.13,35.38,3027400,18.7309364593935,18.9300345252556,18.4060922466712,18.5370778163173,5778117.40670997,0.0,1.0
1999-01-26,35.06,35.75,35.06,35.5,3588800,18.3694162871703,18.7309364593935,18.3694162871703,18.5999508897474,6849609.48312105,0.0,1.0
1999-01-27,35.75,36.5,35.38,36.5,2751600,18.7309364593935,19.1238931683319,18.5370778163173,19.1238931683319,5251723.54373494,0.0,1.0
1999-01-28,36.88,37.25,35.56,35.88,2764000,19.3229912341939,19.5168498772702,18.6313874264625,18.7990489556095,5275390.27288973,0.0,1.0
1999-01-29,37.5,38.56,36.69,37.13,2086300,19.6478354469163,20.2032142622158,19.2234422012629,19.4539768038401,3981927.18029299,0.0,1.0
1999-02-01,37.81,38.81,37.5,37.5,2353300,19.8102575532775,20.3341998318619,19.6478354469163,19.6478354469163,4491525.29999687,0.0,1.0
1999-02-02,37.13,37.94,36.06,37.81,3583400,19.4539768038401,19.8783700494934,18.8933585657547,19.8102575532775,6839303.00429557,0.0,1.0
1999-02-03,36.75,37.19,36.5,37.06,2576600,19.254878737978,19.4854133405551,19.1238931683319,19.4173008443391,4917717.28550203,0.0,1.0
1999-02-04,36.44,37.25,36.44,36.88,1777100,19.0924566316168,19.5168498772702,19.0924566316168,19.3229912341939,3391785.83717522,0.0,1.0
1999-02-05,35.88,37.0,35.69,36.5,1834400,18.7990489556095,19.3858643076241,18.6994999226785,19.1238931683319,3501149.02915662,0.0,1.0
1999-02-08,36.19,36.75,36.0,36.38,1498700,18.9614710619707,19.254878737978,18.8619220290396,19.0610200949017,2860429.59550644,0.0,1.0
1999-02-09,35.31,36.06,34.75,36.0,2090300,18.5004018568164,18.8933585657547,18.2069941808091,18.8619220290396,3989561.60905259,0.0,1.0
1999-02-10,36.31,36.69,35.44,35.75,2541100,19.0243441354008,19.2234422012629,18.5685143530324,18.7309364593935,4849961.73026052,0.0,1.0
1999-02-11,37.69,38.13,36.75,36.88,2996500,19.7473844798473,19.9779190824245,19.254878737978,19.3229912341939,5719141.44454199,0.0,1.0
1999-02-12,36.44,37.5,36.06,37.44,2259600,19.0924566316168,19.6478354469163,18.8933585657547,19.6163989102012,4312688.80630304,0.0,1.0
1999-02-16,37.69,38.13,36.5,36.5,2211500,19.7473844798473,19.9779190824245,19.1238931683319,19.1238931683319,4220884.80046875,0.0,1.0
1999-02-17,36.25,37.69,36.06,37.69,3254300,18.9929075986858,19.7473844798473,18.8933585657547,19.7473844798473,6211180.37809876,0.0,1.0
1999-02-18,38.56,38.81,36.63,36.75,4066800,20.2032142622158,20.3341998318619,19.1920056645478,19.254878737978,7761923.71989432,0.0,1.0
1999-02-19,37.63,38.25,37.5,37.5,2892700,19.7159479431323,20.0407921558546,19.6478354469163,19.6478354469163,5521028.01823012,0.0,1.0
1999-02-22,38.88,39.13,37.38,37.38,2757000,20.3708757913628,20.5018613610089,19.5849623734862,19.5849623734862,5262030.02256041,0.0,1.0
1999-02-23,38.19,39.25,37.81,39.13,2271700,20.0093556191396,20.5647344344391,19.8102575532775,20.5018613610089,4335782.95330085,0.0,1.0
1999-02-24,37.69,38.38,37.25,38.19,1774000,19.825975821635,20.1889347846737,19.5945237292625,20.0889895629674,3372447.36912456,0.15,1.0
1999-02-25,37.94,38.38,37.44,37.69,2363200,19.9574826923012,20.1889347846737,19.6944689509688,19.825975821635,4492540.93726897,0.0,1.0
1999-02-26,37.38,38.19,37.38,37.94,2652600,19.6629073020089,20.0889895629674,19.6629073020089,19.9574826923012,5042702.30627949,0.0,1.0
1999-03-01,38.94,39.25,37.5,37.63,2031200,20.483510174966,20.646578694592,19.7260305999287,19.7944141726751,3861395.20640687,0.0,1.0
1999-03-02,38.88,39.19,38.69,39.0,2879900,20.4519485260061,20.6150170456321,20.3520033042998,20.5150718239258,5474809.00695704,0.0,1.0
1999-03-03,37.06,38.75,37.0,38.5,3009200,19.4945785075562,20.3835649532596,19.4630168585963,20.2520580825935,5720613.65454882,0.0,1.0
1999-03-04,36.44,37.38,35.5,37.0,5609200,19.168441468304,19.6629073020089,18.6739756345992,19.4630168585963,10663321.1853966,0.0,1.0
1999-03-05,37.38,37.63,36.75,37.63,2796100,19.6629073020089,19.7944141726751,19.3315099879301,19.7944141726751,5315501.74115512,0.0,1.0
1999-03-08,38.13,38.75,37.94,38.69,2656900,20.0574279140075,20.3835649532596,19.9574826923012,20.3520033042998,5050876.78411896,0.0,1.0
1999-03-09,39.25,39.25,37.81,38.0,2495300,20.646578694592,20.646578694592,19.8890991195548,19.9890443412611,4743668.5006632,0.0,1.0
1999-03-10,39.19,39.69,39.0,39.38,1793700,20.6150170456321,20.8780307869645,20.5150718239258,20.7149622673385,3409897.88387752,0.0,1.0
1999-03-11,38.75,39.75,38.5,39.38,1880500,20.3835649532596,20.9095924359244,20.2520580825935,20.7149622673385,3574908.27375352,0.0,1.0
1999-03-12,38.56,39.25,38.25,38.88,1973900,20.2836197315533,20.646578694592,20.1205512119273,20.4519485260061,3752465.53659243,0.0,1.0
1999-03-15,39.13,39.5,38.75,39.19,1937500,20.5834553966723,20.7780855652582,20.3835649532596,20.6150170456321,3683267.63116055,0.0,1.0
1999-03-16,39.25,39.69,38.81,39.25,1781000,20.646578694592,20.8780307869645,20.4151266022195,20.646578694592,3385754.65863069,0.0,1.0
1999-03-17,38.94,39.31,38.06,39.31,1512000,20.483510174966,20.6781403435519,20.020605990221,20.6781403435519,2874374.53332374,0.0,1.0
1999-03-18,39.94,39.94,38.5,38.81,1671600,21.0095376576307,21.0095376576307,20.2520580825935,20.4151266022195,3177780.73406348,0.0,1.0
1999-03-19,38.5,39.88,38.0,39.88,2161900,20.2520580825935,20.9779760086708,19.9890443412611,20.9779760086708,4109861.31189987,0.0,1.0
1999-03-22,38.44,38.81,38.0,38.0,928800,20.2204964336336,20.4151266022195,19.9890443412611,19.9890443412611,1765687.21332744,0.0,1.0
1999-03-23,37.63,38.63,37.13,38.44,1499800,19.7944141726751,20.3204416553399,19.5314004313427,20.2204964336336,2851181.82875593,0.0,1.0
1999-03-24,37.5,37.94,36.88,37.56,1914000,19.7260305999287,19.9574826923012,19.3998935606765,19.7575922488886,3638593.15924712,0.0,1.0
1999-03-25,37.81,37.88,36.75,37.38,3489900,19.8890991195548,19.9259210433413,19.3315099879301,19.6629073020089,6634444.23534823,0.0,1.0
1999-03-26,37.38,38.0,37.19,37.69,2638000,19.6629073020089,19.9890443412611,19.5629620803026,19.825975821635,5014947.10245242,0.0,1.0
1999-03-29,38.25,38.5,37.13,37.13,2244500,20.1205512119273,20.2520580825935,19.5314004313427,19.5314004313427,4266887.32807218,0.0,1.0
1999-03-30,37.88,38.25,37.5,37.75,2735000,19.9259210433413,20.1205512119273,19.7260305999287,19.8575374705949,5199348.11418019,0.0,1.0
1999-03-31,37.06,38.31,36.69,38.31,2261600,19.4945785075562,20.1521128608872,19.2999483389702,20.1521128608872,4299395.1352943,0.0,1.0
1999-04-01,36.44,37.38,36.0,37.13,2964300,19.168441468304,19.6629073020089,18.9369893759315,19.5314004313427,5635256.89757381,0.0,1.0
1999-04-05,37.13,37.19,36.63,36.63,2538000,19.5314004313427,19.5629620803026,19.2683866900103,19.2683866900103,4824842.96665058,0.0,1.0
1999-04-06,36.25,37.44,36.25,37.06,1879400,19.0684962465977,19.6944689509688,19.0684962465977,19.4945785075562,3572817.1282597,0.0,1.0
1999-04-07,35.0,36.63,34.81,36.25,4311100,18.4109618932668,19.2683866900103,18.3110166715605,19.0684962465977,8195579.39855291,0.0,1.0
1999-04-08,36.38,36.75,35.0,35.0,2412900,19.1368798193442,19.3315099879301,18.4109618932668,18.4109618932668,4587022.69276247,0.0,1.0
1999-04-09,36.0,36.44,35.56,36.0,1797700,18.9369893759315,19.168441468304,18.705537283559,18.9369893759315,3417502.0493096,0.0,1.0
1999-04-12,36.0,36.38,35.19,35.38,1640900,18.9369893759315,19.1368798193442,18.5109071149731,18.6108523366794,3119418.76437232,0.0,1.0
1999-04-13,35.63,36.31,35.5,35.81,2161200,18.7423592073456,19.1000578955576,18.6739756345992,18.8370441542252,4108530.58294926,0.0,1.0
1999-04-14,35.25,36.5,35.0,35.81,2897300,18.542468763933,19.2000031172639,18.4109618932668,18.8370441542252,5507887.12658656,0.0,1.0
1999-04-15,35.94,36.75,35.13,35.25,2733400,18.9054277269717,19.3315099879301,18.4793454660132,18.542468763933,5196306.44800735,0.0,1.0
1999-04-16,36.63,37.38,36.06,36.06,2582800,19.2683866900103,19.6629073020089,18.9685510248914,18.9685510248914,4910009.61948981,0.0,1.0
1999-04-19,38.25,38.94,36.81,36.88,2896900,20.1205512119273,20.483510174966,19.36307163689,19.3998935606765,5507126.71004335,0.0,1.0
1999-04-20,39.38,39.38,38.25,38.25,2480500,20.7149622673385,20.7149622673385,20.1205512119273,20.1205512119273,4715533.08856451,0.0,1.0
1999-04-21,38.0,39.25,37.56,39.25,2737700,19.9890443412611,20.646578694592,19.7575922488886,20.646578694592,5204480.92584683,0.0,1.0
1999-04-22,37.56,38.44,37.56,38.0,1951200,19.7575922488886,20.2204964336336,19.7575922488886,19.9890443412611,3709311.8977654,0.0,1.0
1999-04-23,38.81,39.19,37.69,37.75,1477600,20.4151266022195,20.6150170456321,19.825975821635,19.8575374705949,2808978.71060792,0.0,1.0
1999-04-26,36.44,38.38,36.38,38.31,2457100,19.168441468304,20.1889347846737,19.1368798193442,20.1521128608872,4671048.7207869,0.0,1.0
1999-04-27,37.38,37.63,36.5,36.5,1661400,19.6629073020089,19.7944141726751,19.2000031172639,19.2000031172639,3158390.11221169,0.0,1.0
1999-04-28,36.5,37.56,36.38,37.25,2767300,19.2000031172639,19.7575922488886,19.1368798193442,19.5945237292625,5260751.75004419,0.0,1.0
1999-04-29,36.75,37.44,36.5,36.75,1989200,19.3315099879301,19.6944689509688,19.2000031172639,19.3315099879301,3781551.46937011,0.0,1.0
1999-04-30,36.38,37.19,35.88,36.94,2562900,19.1368798193442,19.5629620803026,18.8738660780118,19.4314552096364,4872178.89646522,0.0,1.0
1999-05-03,37.94,37.94,36.5,36.5,2577600,19.9574826923012,19.9574826923012,19.2000031172639,19.2000031172639,4900124.2044281,0.0,1.0
1999-05-04,37.06,37.94,36.94,37.94,2230900,19.4945785075562,19.9574826923012,19.4314552096364,19.9574826923012,4241033.16560314,0.0,1.0
1999-05-05,37.5,37.5,36.5,37.06,2687700,19.7260305999287,19.7260305999287,19.2000031172639,19.4945785075562,5109428.85794592,0.0,1.0
1999-05-06,36.69,37.31,36.56,37.0,2224800,19.2999483389702,19.6260853782224,19.2315647662238,19.4630168585963,4229436.81331924,0.0,1.0
1999-05-07,37.56,37.94,37.0,37.06,2089800,19.7575922488886,19.9574826923012,19.4630168585963,19.4945785075562,3972796.22998675,0.0,1.0
1999-05-10,39.25,39.5,37.38,37.63,2983500,20.646578694592,20.7780855652582,19.6629073020089,19.7944141726751,5671756.89164776,0.0,1.0
1999-05-11,40.5,40.75,39.25,39.81,3997600,21.304113047923,21.4356199185892,20.646578694592,20.9411540848843,7599602.93281416,0.0,1.0
1999-05-12,39.75,40.75,39.75,40.75,2981600,20.9095924359244,21.4356199185892,20.9095924359244,21.4356199185892,5668144.91306752,0.0,1.0
1999-05-13,39.19,40.44,39.13,40.0,1908600,20.6150170456321,21.2725513989631,20.5834553966723,21.0410993065906,3628327.53591383,0.0,1.0
1999-05-14,38.44,38.94,37.88,38.5,1709800,20.2204964336336,20.483510174966,19.9259210433413,20.2520580825935,3250400.51393977,0.0,1.0
1999-05-17,37.56,38.31,37.5,38.31,1733900,19.7575922488886,20.1521128608872,19.7260305999287,20.1521128608872,3296215.61066802,0.0,1.0
1999-05-18,36.75,38.13,36.5,37.63,2572100,19.3315099879301,20.0574279140075,19.2000031172639,19.7944141726751,4889668.47695901,0.0,1.0
1999-05-19,37.5,37.5,36.5,37.5,2459300,19.7260305999287,19.7260305999287,19.2000031172639,19.7260305999287,4675231.01177453,0.0,1.0
1999-05-20,39.44,39.94,37.69,37.75,2897300,20.7465239162983,21.0095376576307,19.825975821635,19.8575374705949,5507887.12658658,0.0,1.0
1999-05-21,38.88,39.69,38.38,39.63,1844600,20.4519485260061,20.8780307869645,20.1889347846737,20.8464691380046,3506660.88900065,0.0,1.0
1999-05-24,38.69,39.25,38.0,38.81,1534300,20.3520033042998,20.646578694592,19.9890443412611,20.4151266022195,2916767.75560755,0.0,1.0
1999-05-25,37.38,39.25,37.0,38.69,2458200,19.6629073020089,20.646578694592,19.4630168585963,20.3520033042998,4673139.86628072,0.0,1.0
1999-05-26,38.63,39.0,37.63,37.94,3060100,20.3993457777396,20.5947316938091,19.8712757343086,20.0349774477722,5794875.20276245,0.15,1.0
1999-05-27,37.06,38.13,36.94,37.88,2396200,19.5702758095529,20.1353107560241,19.5069074043412,20.0032932451663,4537655.61937825,0.0,1.0
1999-05-28,36.5,37.19,35.88,36.94,3155900,19.2745565852316,19.6389249151989,18.9471531583043,19.5069074043412,5976290.53050488,0.0,1.0
1999-06-01,36.0,37.13,35.81,37.13,2159900,19.0105215635161,19.6072407125931,18.9101882552642,19.6072407125931,4090177.10220143,0.0,1.0
1999-06-02,36.19,36.75,35.94,35.94,1984000,19.1108548717679,19.4065740960893,18.9788373609102,18.9788373609102,3757077.3511587,0.0,1.0
1999-06-03,36.13,36.63,35.94,36.5,1434500,19.0791706691621,19.3432056908776,18.9788373609102,19.2745565852316,2716495.69568404,0.0,1.0
1999-06-04,35.75,36.13,35.5,35.88,1971500,18.8785040526583,19.0791706691621,18.7464865418006,18.9471531583043,3733406.24889584,0.0,1.0
1999-06-07,36.56,36.94,35.88,36.13,3097700,19.3062407878374,19.5069074043412,18.9471531583043,19.0791706691621,5866077.87836909,0.0,1.0
1999-06-08,38.0,38.44,37.06,37.13,5301000,20.0666616503781,20.2990124694877,19.5702758095529,19.6072407125931,10038441.0476271,0.0,1.0
1999-06-09,38.69,39.31,38.06,39.0,3933300,20.4310299803454,20.7584334072727,20.0983458529839,20.5947316938091,7448443.72243574,0.0,1.0
1999-06-10,38.25,38.56,38.0,38.38,2014000,20.1986791612358,20.3623808746994,20.0666616503781,20.2673282668818,3813887.99658952,0.0,1.0
1999-06-11,38.0,38.38,37.75,38.06,3051500,20.0666616503781,20.2673282668818,19.9346441395203,20.0983458529839,5778589.4844056,0.0,1.0
1999-06-14,38.38,38.38,37.88,38.38,1924000,20.2673282668818,20.2673282668818,20.0032932451663,20.2673282668818,3643456.06029704,0.0,1.0
1999-06-15,38.5,39.13,38.25,38.63,2036900,20.3306966720936,20.6633807994551,20.1986791612358,20.3993457777396,3857253.45593504,0.0,1.0
1999-06-16,38.69,38.88,38.44,38.56,3033000,20.4310299803454,20.5313632885973,20.2990124694877,20.3623808746994,5743556.25305662,0.0,1.0
1999-06-17,38.13,38.56,37.81,38.5,2464100,20.1353107560241,20.3623808746994,19.9663283421262,20.3306966720936,4666237.04687002,0.0,1.0
1999-06-18,37.63,38.88,37.56,38.0,3184200,19.8712757343086,20.5313632885973,19.8343108312684,20.0666616503781,6029881.90602797,0.0,1.0
1999-06-21,37.31,37.56,36.75,37.44,3096000,19.7022933204107,19.8343108312684,19.4065740960893,19.7709424260567,5862858.60846133,0.0,1.0
1999-06-22,36.75,37.06,36.63,36.69,2599200,19.4065740960893,19.5702758095529,19.3432056908776,19.3748898934834,4922074.32012685,0.0,1.0
1999-06-23,35.88,36.56,35.81,36.5,3580800,18.9471531583043,19.3062407878374,18.9101882552642,19.2745565852316,6780918.63862351,0.0,1.0
1999-06-24,35.44,36.06,35.38,35.81,3310700,18.7148023391947,19.0422057661219,18.6831181365888,18.9101882552642,6269433.46092795,0.0,1.0
1999-06-25,35.44,35.81,35.44,35.75,1912300,18.7148023391947,18.9101882552642,18.7148023391947,18.8785040526583,3621299.90857901,0.0,1.0
1999-06-28,35.63,36.5,35.56,35.63,2591900,18.8151356474466,19.2745565852316,18.7781707444064,18.8151356474466,4908250.39640534,0.0,1.0
1999-06-29,36.0,36.13,35.75,35.75,1640500,19.0105215635161,19.0791706691621,18.8785040526583,18.8785040526583,3106595.46097571,0.0,1.0
1999-06-30,35.88,36.31,35.75,36.25,3418800,18.9471531583043,19.1742232769797,18.8785040526583,19.1425390743738,6474141.15329705,0.0,1.0
1999-07-01,36.63,36.63,35.88,36.0,2784900,19.3432056908776,19.3432056908776,18.9471531583043,19.0105215635161,5273732.21534366,0.0,1.0
1999-07-02,37.13,37.13,36.56,36.88,1649700,19.6072407125931,19.6072407125931,19.3062407878374,19.4752232017353,3124017.39224117,0.0,1.0
1999-07-06,35.63,37.06,35.63,36.69,2968800,18.8151356474466,19.5702758095529,18.8151356474466,19.3748898934834,5621981.47183463,0.0,1.0
1999-07-07,36.31,36.31,35.75,35.75,3123100,19.1742232769797,19.1742232769797,18.8785040526583,18.8785040526583,5914177.55816718,0.0,1.0
1999-07-08,36.81,37.94,35.75,36.75,3305000,19.4382582986952,20.0349774477722,18.8785040526583,19.4065740960893,6258639.43829609,0.0,1.0
1999-07-09,37.31,37.38,36.25,36.56,2575100,19.7022933204107,19.7392582234508,19.1425390743738,19.3062407878374,4876436.43496407,0.0,1.0
1999-07-12,36.94,37.5,36.5,37.38,2335800,19.5069074043412,19.8026266286626,19.2745565852316,19.7392582234508,4423276.85324418,0.0,1.0
1999-07-13,37.0,37.13,36.25,36.69,2054400,19.5385916069471,19.6072407125931,19.1425390743738,19.3748898934834,3890392.99910302,0.0,1.0
1999-07-14,37.0,37.38,36.94,37.0,1732100,19.5385916069471,19.7392582234508,19.5069074043412,19.5385916069471,3280057.29835784,0.0,1.0
1999-07-15,37.0,37.81,36.88,37.31,2137200,19.5385916069471,19.9663283421262,19.4752232017353,19.7022933204107,4047190.3804921,0.0,1.0
1999-07-16,37.63,37.63,36.75,36.75,1775700,19.8712757343086,19.8712757343086,19.4065740960893,19.4065740960893,3362622.10305064,0.0,1.0
1999-07-19,37.25,37.63,36.75,37.5,1353900,19.6706091178048,19.8712757343086,19.4065740960893,19.8026266286626,2563864.42829322,0.0,1.0
1999-07-20,36.63,37.38,36.44,37.0,1834600,19.3432056908776,19.7392582234508,19.2428723826257,19.5385916069471,3474160.33691317,0.0,1.0
1999-07-21,34.94,36.19,34.81,36.06,6969500,18.4507673174792,19.1108548717679,18.3821182118332,19.0422057661219,13198059.7776716,0.0,1.0
1999-07-22,34.75,35.13,34.31,34.81,4206500,18.3504340092273,18.5511006257311,18.1180831901177,18.3821182118332,7965799.33349245,0.0,1.0
1999-07-23,34.0,34.75,34.0,34.63,3047900,17.9543814766541,18.3504340092273,17.9543814766541,18.2870656040156,5771772.2069539,0.0,1.0
1999-07-26,35.31,35.5,34.5,35.0,3523900,18.6461532335487,18.7464865418006,18.2184164983696,18.4824515200851,6673167.78112302,0.0,1.0
1999-07-27,35.63,36.25,35.19,35.25,3123800,18.8151356474466,19.1425390743738,18.5827848283369,18.6144690309428,5915503.1398939,0.0,1.0
1999-07-28,36.5,36.88,35.75,35.81,3642400,19.2745565852316,19.4752232017353,18.8785040526583,18.9101882552642,6897569.83057478,0.0,1.0
1999-07-29,36.0,36.44,35.56,36.0,2419200,19.0105215635161,19.2428723826257,18.7781707444064,19.0105215635161,4581210.44754187,0.0,1.0
1999-07-30,35.63,36.0,35.5,35.94,2098000,18.8151356474466,19.0105215635161,18.7464865418006,18.9788373609102,3972957.80379583,0.0,1.0
1999-08-02,35.75,36.31,35.56,35.69,1436200,18.8785040526583,19.1742232769797,18.7781707444064,18.8468198500524,2719714.96559179,0.0,1.0
1999-08-03,36.19,36.31,35.81,35.81,2636800,19.1108548717679,19.1742232769797,18.9101882552642,18.9101882552642,4993276.99573349,0.0,1.0
1999-08-04,35.5,36.25,35.5,36.0,2167200,18.7464865418006,19.1425390743738,18.7464865418006,19.0105215635161,4104001.02592293,0.0,1.0
1999-08-05,35.69,35.94,35.5,35.56,2481400,18.8468198500524,18.9788373609102,18.7464865418006,18.7781707444064,4698997.85240181,0.0,1.0
1999-08-06,35.13,35.75,34.75,35.44,2282400,18.5511006257311,18.8785040526583,18.3504340092273,18.7148023391947,4322153.90437731,0.0,1.0
1999-08-09,35.06,35.44,34.94,35.0,1475500,18.5141357226909,18.7148023391947,18.4507673174792,18.4824515200851,2794136.91110617,0.0,1.0
1999-08-10,34.75,35.06,34.63,34.94,1417400,18.3504340092273,18.5141357226909,18.2870656040156,18.4507673174792,2684113.62778847,0.0,1.0
1999-08-11,34.81,35.06,34.63,35.0,1966500,18.3821182118332,18.5141357226909,18.2870656040156,18.4824515200851,3723937.8079907,0.0,1.0
1999-08-12,35.13,35.44,34.56,34.75,2037800,18.5511006257311,18.7148023391947,18.2501007009754,18.3504340092273,3858957.77529797,0.0,1.0
1999-08-13,35.75,35.75,35.13,35.13,1843200,18.8785040526583,18.8785040526583,18.5511006257311,18.5511006257311,3490446.05527001,0.0,1.0
1999-08-16,35.69,35.75,35.44,35.63,1501300,18.8468198500524,18.8785040526583,18.7148023391947,18.8151356474466,2842994.06617669,0.0,1.0
1999-08-17,36.38,36.44,35.75,35.75,2093900,19.2111881800198,19.2428723826257,18.8785040526583,18.8785040526583,3965193.68225362,0.0,1.0
1999-08-18,35.94,36.19,35.75,36.13,1980000,18.9788373609102,19.1108548717679,18.8785040526583,19.0791706691621,3749502.59843458,0.0,1.0
1999-08-19,35.31,35.75,35.06,35.69,1732600,18.6461532335487,18.8785040526583,18.5141357226909,18.8468198500524,3281004.14244835,0.0,1.0
1999-08-20,35.5,35.56,35.38,35.44,1523900,18.7464865418006,18.7781707444064,18.6831181365888,18.7148023391947,2885791.4190679,0.0,1.0
1999-08-23,35.88,36.06,35.63,35.63,1871400,18.9471531583043,19.0422057661219,18.8151356474466,18.8151356474466,3543848.06197499,0.0,1.0
1999-08-24,35.94,36.44,35.31,35.63,2553900,18.9788373609102,19.2428723826257,18.6461532335487,18.8151356474466,4836290.24552629,0.0,1.0
1999-08-25,36.5,36.69,36.13,36.44,2096200,19.2745565852316,19.3748898934834,19.0791706691621,19.2428723826257,3969549.16506997,0.0,1.0
1999-08-26,35.81,36.63,35.75,36.25,2553100,18.9101882552642,19.3432056908776,18.8785040526583,19.1425390743738,4834775.29498147,0.0,1.0
1999-08-27,35.5,36.13,35.38,35.69,1044400,18.8256970483152,19.1597868832571,18.7620608892787,18.9264543001231,1969446.33204528,0.15,1.0
1999-08-30,33.69,34.0,33.38,33.81,4901600,17.8658516495138,18.0302450603582,17.7014582386693,17.9294878085503,9243046.86054493,0.0,1.0
1999-08-31,32.81,34.19,32.5,34.13,6236800,17.3991864832457,18.1310023121661,17.2347930724012,18.0991842326478,11760860.669954,0.0,1.0
1999-09-01,32.31,32.75,32.13,32.63,4327700,17.1340358205934,17.3673684037274,17.0385815820385,17.3037322446909,8160831.95250127,0.0,1.0
1999-09-02,31.94,32.0,31.56,31.63,3200700,16.9378243302306,16.9696424097489,16.7363098266149,16.7734309193862,6035625.11966424,0.0,1.0
1999-09-03,32.94,33.25,32.13,32.13,2464000,17.4681256555353,17.6325190663797,17.0385815820385,17.0385815820385,4646414.93887358,0.0,1.0
1999-09-07,33.38,33.38,32.94,33.0,3708500,17.7014582386693,17.7014582386693,17.4681256555353,17.4999437350536,6993193.91266749,0.0,1.0
1999-09-08,33.63,34.0,33.06,33.25,3050300,17.8340335699955,18.0302450603582,17.5317618145719,17.6325190663797,5752012.77923948,0.0,1.0
1999-09-09,32.75,33.31,32.25,33.0,2608600,17.3673684037274,17.664337145898,17.1022177410751,17.4999437350536,4919090.10127663,0.0,1.0
1999-09-10,33.69,34.19,33.25,33.38,2576600,17.8658516495138,18.1310023121661,17.6325190663797,17.7014582386693,4858747.05012242,0.0,1.0
1999-09-13,33.56,33.81,33.19,33.63,2324300,17.7969124772242,17.9294878085503,17.6007009868615,17.8340335699955,4382979.80617851,0.0,1.0
1999-09-14,32.13,32.75,31.5,32.5,4123600,17.0385815820385,17.3673684037274,16.7044917470966,17.2347930724012,7775956.42935841,0.0,1.0
1999-09-15,32.56,33.13,32.0,32.56,3623900,17.2666111519195,17.5688829073432,16.9696424097489,17.2666111519195,6833661.97117857,0.0,1.0
1999-09-16,32.88,33.0,32.25,32.31,2906400,17.436307576017,17.4999437350536,17.1022177410751,17.1340358205934,5480657.62108043,0.0,1.0
1999-09-17,35.25,35.25,32.69,32.88,4666100,18.693121716989,18.693121716989,17.3355503242091,17.436307576017,8798959.718457,0.0,1.0
1999-09-20,34.56,34.63,33.94,34.5,1600400,18.3272138025288,18.3643348953002,17.9984269808399,18.2953957230106,3017906.84584955,0.0,1.0
1999-09-21,33.38,34.13,33.25,33.88,2464600,17.7014582386693,18.0991842326478,17.6325190663797,17.9666089013217,4647546.37108273,0.0,1.0
1999-09-22,32.5,33.31,32.44,33.06,1978900,17.2347930724012,17.664337145898,17.202974992883,17.5317618145719,3731651.99778285,0.0,1.0
1999-09-23,31.75,32.63,31.75,32.5,2431900,16.8370670784228,17.3037322446909,16.8370670784228,17.2347930724012,4585883.31568451,0.0,1.0
1999-09-24,28.25,28.94,25.75,25.75,16707900,14.9810124398565,15.3469203543167,13.6552591265948,13.6552591265948,31506427.011853,0.0,1.0
1999-09-27,27.0,28.25,26.44,28.06,5395100,14.3181357832256,14.9810124398565,14.021167041055,14.8802551880486,10173649.8525637,0.0,1.0
1999-09-28,26.5,27.0,26.06,26.88,2837900,14.0529851205733,14.3181357832256,13.8196525374393,14.2544996241891,5351485.77720347,0.0,1.0
1999-09-29,25.25,26.44,25.25,26.38,2856600,13.3901084639425,14.021167041055,13.3901084639425,13.9893489615368,5386748.7477217,0.0,1.0
1999-09-30,24.94,25.75,24.81,25.5,4134400,13.2257150530981,13.6552591265948,13.1567758808085,13.5226837952687,7796322.20912292,0.0,1.0
1999-10-01,24.5,25.06,23.5,25.0,5487600,12.992382469964,13.2893512121346,12.4620811446594,13.2575331326163,10348078.9848063,0.0,1.0
1999-10-04,24.25,25.44,24.0,24.69,4638600,12.8598071386379,13.4908657157504,12.7272318073117,13.0931397217719,8747102.40887131,0.0,1.0
1999-10-05,23.75,24.31,22.88,24.25,5028400,12.5946564759855,12.8916252181561,12.1332943229705,12.8598071386379,9482156.20074349,0.0,1.0
1999-10-06,24.31,24.31,23.5,23.75,5633500,12.8916252181561,12.8916252181561,12.4620811446594,12.5946564759855,10623205.5836625,0.0,1.0
1999-10-07,23.5,24.13,23.19,24.06,3703400,12.4620811446594,12.7961709796013,12.2976877338149,12.75904988683,6983576.73888975,0.0,1.0
1999-10-08,23.56,24.13,23.25,23.25,2142500,12.4938992241776,12.7961709796013,12.3295058133332,12.3295058133332,4040155.84680872,0.0,1.0
1999-10-11,23.88,24.25,23.06,23.56,3463800,12.6635956482751,12.8598071386379,12.2287485615253,12.4938992241776,6531758.1433727,0.0,1.0
1999-10-12,23.56,24.13,23.25,23.38,4119100,12.4938992241776,12.7961709796013,12.3295058133332,12.3984449856228,7767470.68778986,0.0,1.0
1999-10-13,23.5,24.0,23.5,23.5,3325600,12.4620811446594,12.7272318073117,12.4620811446594,12.4620811446594,6271151.59120046,0.0,1.0
1999-10-14,24.0,24.44,23.13,23.5,4237900,12.7272318073117,12.9605643904457,12.2658696542966,12.4620811446594,7991494.26519981,0.0,1.0
1999-10-15,23.56,23.88,23.13,23.5,3158900,12.4938992241776,12.6635956482751,12.2658696542966,12.4620811446594,5956802.00909407,0.0,1.0
1999-10-18,23.5,24.13,23.5,23.88,2380200,12.4620811446594,12.7961709796013,12.4620811446594,12.6635956482751,4488391.5736635,0.0,1.0
1999-10-19,23.63,24.25,23.63,23.88,3812500,12.531020316949,12.8598071386379,12.531020316949,12.6635956482751,7189308.82891862,0.0,1.0
1999-10-20,24.13,24.38,23.81,24.38,3591000,12.7961709796013,12.9287463109275,12.6264745555038,12.9287463109275,6771621.77171064,0.0,1.0
1999-10-21,24.19,24.19,23.81,24.0,3501000,12.8279890591196,12.8279890591196,12.6264745555038,12.7272318073117,6601906.94033943,0.0,1.0
1999-10-22,25.0,25.63,24.19,24.19,9497700,13.2575331326163,13.5916229675583,12.8279890591196,12.8279890591196,17910006.1546022,0.0,1.0
1999-10-25,25.81,26.13,25.06,25.06,5503000,13.6870772061131,13.8567736302106,13.2893512121346,13.2893512121346,10377119.0781742,0.0,1.0
1999-10-26,24.0,26.06,23.94,25.94,5036600,12.7272318073117,13.8196525374393,12.6954137277934,13.7560163784027,9497619.10760172,0.0,1.0
1999-10-27,25.06,25.25,24.0,24.31,4045800,13.2893512121346,13.3901084639425,12.7272318073117,12.8916252181561,7629247.38623975,0.0,1.0
1999-10-28,27.19,27.25,25.75,25.75,4672700,14.4188930350335,14.4507111145518,13.6552591265948,13.6552591265948,8811405.47275756,0.0,1.0
1999-10-29,29.0,29.38,27.63,27.75,6287900,15.378738433835,15.5802529374507,14.6522256181676,14.7158617772041,11857220.9797659,0.0,1.0
1999-11-01,28.69,29.56,28.5,29.0,3259300,15.2143450229905,15.6757071760056,15.1135877711826,15.378738433835,6146128.33209037,0.0,1.0
1999-11-02,28.31,29.19,28.31,28.94,2739300,15.0128305193747,15.4794956856428,15.0128305193747,15.3469203543167,5165553.75083459,0.0,1.0
1999-11-03,28.69,29.31,28.5,28.5,2484900,15.2143450229905,15.5431318446794,15.1135877711826,15.1135877711826,4685826.49415867,0.0,1.0
1999-11-04,29.13,29.63,28.63,28.63,2826700,15.4476776061246,15.7128282687769,15.1825269434722,15.1825269434722,5330365.70929948,0.0,1.0
1999-11-05,29.44,30.19,29.25,29.5,3081700,15.612071016969,16.0097970109475,15.5113137651611,15.6438890964873,5811224.39818454,0.0,1.0
1999-11-08,30.06,30.56,29.13,29.13,2465900,15.9408578386579,16.2060085013102,15.4476776061246,15.4476776061246,4649997.80753586,0.0,1.0
1999-11-09,29.88,30.38,29.31,30.06,2478200,15.8454036001031,16.1105542627554,15.5431318446794,15.9408578386579,4673192.16782324,0.0,1.0
1999-11-10,28.75,30.56,27.88,30.13,4535400,15.2461631025088,16.2060085013102,14.7848009494937,15.9779789314292,8552496.06889903,0.0,1.0
1999-11-11,27.5,28.56,27.0,28.0,5937400,14.583286445878,15.1454058507009,14.3181357832256,14.8484371085303,11196275.9975925,0.0,1.0
1999-11-12,28.81,29.19,27.81,28.0,4715900,15.2779811820271,15.4794956856428,14.7476798567224,14.8484371085303,8892868.59181569,0.0,1.0
1999-11-15,28.63,28.69,28.13,28.13,2440400,15.1825269434722,15.2143450229905,14.9173762808199,14.9173762808199,4601911.93864737,0.0,1.0
1999-11-16,28.63,29.25,28.19,28.38,2796500,15.1825269434722,15.5113137651611,14.9491943603382,15.0499516121461,5273416.95477272,0.0,1.0
1999-11-17,28.13,28.81,28.13,28.5,1857600,14.9173762808199,15.2779811820271,14.9173762808199,15.1135877711826,3502914.11950145,0.0,1.0
1999-11-18,28.25,28.25,27.63,27.63,2350900,14.9810124398565,14.9810124398565,14.6522256181676,14.6522256181676,4433139.96745044,0.0,1.0
1999-11-19,28.06,28.63,27.44,27.69,2993800,14.8802551880486,15.1825269434722,14.5514683663597,14.6840436976859,5645469.57954533,0.0,1.0
1999-11-22,27.88,28.5,27.75,28.25,2196400,14.7848009494937,15.1135877711826,14.7158617772041,14.9810124398565,4141796.17359657,0.0,1.0
1999-11-23,27.81,28.19,27.81,27.81,2638500,14.7476798567224,14.9491943603382,14.7476798567224,14.7476798567224,4975473.13969884,0.0,1.0
1999-11-24,27.88,28.0,27.75,28.0,2988600,14.7848009494937,14.8484371085303,14.7158617772041,14.8484371085303,5635663.8337328,0.0,1.0
1999-11-26,27.44,27.88,27.44,27.69,863200,14.6310135651554,14.8656216543926,14.6310135651554,14.7643136158583,1618904.11040354,0.15,1.0
1999-11-29,26.88,27.38,26.44,27.31,3615500,14.3324214515808,14.5990215529867,14.0978133623436,14.5616975387899,6780755.11024559,0.0,1.0
1999-11-30,26.19,26.94,26.19,26.38,3559000,13.9645133116407,14.3644134637495,13.9645133116407,14.0658213501749,6674791.15955303,0.0,1.0
1999-12-01,26.13,26.69,26.13,26.31,3064300,13.932521299472,14.2311134130466,13.932521299472,14.0284973359781,5746997.06384331,0.0,1.0
1999-12-02,26.56,26.94,26.13,26.13,2169900,14.161797386681,14.3644134637495,13.932521299472,13.932521299472,4069578.34703967,0.0,1.0
1999-12-03,27.25,28.0,26.75,26.75,2854100,14.5297055266212,14.92960567873,14.2631054252153,14.2631054252153,5352773.65790399,0.0,1.0
1999-12-06,27.0,28.0,26.81,27.0,2991300,14.3964054759182,14.92960567873,14.295097437384,14.3964054759182,5610087.88861227,0.0,1.0
1999-12-07,27.0,27.88,26.88,26.88,3370000,14.3964054759182,14.8656216543926,14.3324214515808,14.3324214515808,6320327.67847536,0.0,1.0
1999-12-08,27.19,27.69,27.0,27.0,2584800,14.4977135144524,14.7643136158583,14.3964054759182,14.3964054759182,4847710.08407215,0.0,1.0
1999-12-09,26.56,27.75,26.31,27.56,2603400,14.161797386681,14.796305628027,14.0284973359781,14.6949975894928,4882593.79173376,0.0,1.0
1999-12-10,27.0,27.69,26.63,26.63,4102500,14.3964054759182,14.7643136158583,14.1991214008778,14.1991214008778,7694108.10117067,0.0,1.0
1999-12-13,26.31,27.0,26.25,27.0,3253200,14.0284973359781,14.3964054759182,13.9965053238094,14.3964054759182,6101272.99810563,0.0,1.0
1999-12-14,25.94,26.19,25.81,26.06,2574800,13.8312132609377,13.9645133116407,13.7618972345722,13.8951972852751,4828955.40253364,0.0,1.0
1999-12-15,26.0,26.31,25.56,25.69,2911900,13.8632052731064,14.0284973359781,13.6285971838692,13.6979132102348,5461175.71719656,0.0,1.0
1999-12-16,25.31,26.06,25.25,25.81,2438900,13.4952971331663,13.8951972852751,13.4633051209976,13.7618972345722,4574079.28042538,0.0,1.0
1999-12-17,24.44,25.25,24.25,25.0,4966100,13.03141295672,13.4633051209976,12.9301049181858,13.3300050702946,9313762.39883577,0.0,1.0
1999-12-20,24.66,25.5,24.25,24.44,5110900,13.1487170013386,13.5966051717005,12.9301049181858,13.03141295672,9585330.18751328,0.0,1.0
1999-12-21,24.63,25.31,24.63,24.75,5013000,13.1327209952543,13.4952971331663,13.1327209952543,13.1967050195917,9401721.8552513,0.0,1.0
1999-12-22,24.31,24.56,24.19,24.5,5475900,12.9620969303545,13.0953969810575,12.8981129060171,13.0634049688887,10269876.0636686,0.0,1.0
1999-12-23,24.56,25.0,24.38,24.38,2419700,13.0953969810575,13.3300050702946,12.9994209445513,12.9994209445513,4538070.29187144,0.0,1.0
1999-12-27,24.19,24.56,23.88,24.0,3106200,12.8981129060171,13.0953969810575,12.7328208431454,12.7968048674829,5825579.17948965,0.0,1.0
1999-12-28,24.0,24.25,24.0,24.25,2245400,12.7968048674829,12.9301049181858,12.7968048674829,12.9301049181858,4211176.19265534,0.0,1.0
1999-12-29,24.0,24.44,23.94,23.94,2676400,12.7968048674829,13.03141295672,12.7648128553141,12.7648128553141,5019502.9669648,0.0,1.0
1999-12-30,24.0,24.25,22.88,24.0,3437700,12.7968048674829,12.9301049181858,12.1996206403337,12.7968048674829,6447296.87249099,0.0,1.0
1999-12-31,24.06,24.19,23.94,24.06,2141600,12.8287968796516,12.8981129060171,12.7648128553141,12.8287968796516,4016502.59828569,0.0,1.0
2000-01-03,23.5,24.19,23.44,24.0,2993100,12.530204766077,12.8981129060171,12.4982127539083,12.7968048674829,5613463.73128917,0.0,1.0
2000-01-04,22.75,23.75,22.69,23.44,3186700,12.1303046139681,12.6635048167799,12.0983126017994,12.4982127539083,5976554.36587461,0.0,1.0
2000-01-05,23.56,23.69,23.0,23.0,3290200,12.5621967782457,12.6315128046112,12.2636046646711,12.2636046646711,6170665.31979809,0.0,1.0
2000-01-06,23.63,24.13,23.13,23.38,2760400,12.5995207924425,12.8661208938484,12.3329206910366,12.4662207417395,5177042.29188824,0.0,1.0
2000-01-07,24.5,24.81,23.25,23.75,3140400,13.0634049688887,13.2286970317604,12.396904715374,12.6635048167799,5889720.19035136,0.0,1.0
2000-01-10,23.94,24.94,23.88,24.63,2897000,12.7648128553141,13.2980130581259,12.7328208431454,13.1327209952543,5433231.2417042,0.0,1.0
2000-01-11,23.88,24.56,23.75,23.75,1716600,12.7328208431454,13.0953969810575,12.6635048167799,12.6635048167799,3219428.63289935,0.0,1.0
2000-01-12,24.0,24.75,24.0,24.19,2145300,12.7968048674829,13.1967050195917,12.7968048674829,12.8981129060171,4023441.83045493,0.0,1.0
2000-01-13,24.81,25.5,23.94,24.19,3051500,13.2286970317604,13.5966051717005,12.7648128553141,12.8981129060171,5722991.07147405,0.0,1.0
2000-01-14,24.19,25.19,24.06,25.06,2626900,12.8981129060171,13.4313131088289,12.8287968796516,13.3619970824633,4926667.29334923,0.0,1.0
2000-01-18,24.06,25.06,24.06,24.19,2323500,12.8287968796516,13.3619970824633,12.8287968796516,12.8981129060171,4357650.25547105,0.0,1.0
2000-01-19,23.56,24.5,23.56,24.38,2791800,12.5621967782457,13.0634049688887,12.5621967782457,12.9994209445513,5235931.99191912,0.0,1.0
2000-01-20,23.75,24.0,23.63,24.0,3181600,12.6635048167799,12.7968048674829,12.5995207924425,12.7968048674829,5966989.47828997,0.0,1.0
2000-01-21,23.5,24.13,23.25,24.13,2978900,12.530204766077,12.8661208938484,12.396904715374,12.8661208938484,5586832.0835045,0.0,1.0
2000-01-24,22.81,23.88,22.81,23.63,2986100,12.1622966261368,12.7328208431454,12.1622966261368,12.5995207924425,5600335.45421225,0.0,1.0
2000-01-25,22.88,23.63,22.81,23.13,2919300,12.1996206403337,12.5995207924425,12.1622966261368,12.3329206910366,5475054.18153502,0.0,1.0
2000-01-26,23.19,23.75,22.69,23.0,2706800,12.3649127032053,12.6635048167799,12.0983126017994,12.2636046646711,5076517.19884187,0.0,1.0
2000-01-27,23.19,23.94,23.19,23.44,2444800,12.3649127032053,12.7648128553141,12.3649127032053,12.4982127539083,4585144.5425331,0.0,1.0
2000-01-28,22.81,23.56,22.81,23.19,2460500,12.1622966261368,12.5621967782457,12.1622966261368,12.3649127032053,4614589.39254856,0.0,1.0
2000-01-31,23.19,23.25,22.88,23.0,2275200,12.3649127032053,12.396904715374,12.1996206403337,12.2636046646711,4267065.1436401,0.0,1.0
2000-02-01,23.06,23.56,22.94,23.13,2614000,12.2955966768398,12.5621967782457,12.2316126525024,12.3329206910366,4902473.75416455,0.0,1.0
2000-02-02,23.31,23.56,23.0,23.0,1857300,12.4288967275427,12.5621967782457,12.2636046646711,12.2636046646711,3483307.00214608,0.0,1.0
2000-02-03,23.06,23.88,22.88,23.13,3958500,12.2955966768398,12.7328208431454,12.1996206403337,12.3329206910366,7424040.68701621,0.0,1.0
2000-02-04,23.25,23.38,23.06,23.06,2311800,12.396904715374,12.4662207417395,12.2955966768398,12.2955966768398,4335707.27807102,0.0,1.0
2000-02-07,23.5,23.5,22.88,23.5,2151200,12.530204766077,12.530204766077,12.1996206403337,12.530204766077,4034507.09256265,0.0,1.0
2000-02-08,22.0,23.13,21.31,22.88,3712400,11.7304044618593,12.3329206910366,11.3624963219191,12.1996206403337,6962487.97435367,0.0,1.0
2000-02-09,19.94,21.31,19.88,20.75,7192800,10.632012044067,11.3624963219191,10.6000200318983,11.0639042083445,13489867.3370141,0.0,1.0
2000-02-10,20.5,20.94,20.13,20.19,5920600,10.9306041576416,11.1652122468788,10.7333200826012,10.76531209477,11103896.7516858,0.0,1.0
2000-02-11,21.69,22.13,20.81,21.0,5829300,11.5651123989876,11.7997204882248,11.0958962205133,11.1972042590475,10932666.5092393,0.0,1.0
2000-02-14,21.25,22.06,21.06,21.69,3412500,11.3305043097504,11.762396474028,11.2291962712162,11.5651123989876,6400035.07501401,0.0,1.0
2000-02-15,21.75,21.88,21.5,21.63,1953400,11.5971044111563,11.6664204375219,11.4638043604534,11.5331203868189,3663539.4917311,0.0,1.0
2000-02-16,21.5,21.94,21.13,21.13,3044400,11.4638043604534,11.6984124496906,11.266520285413,11.266520285413,5709675.24758171,0.0,1.0
2000-02-17,21.25,21.81,21.06,21.38,3745800,11.3305043097504,11.629096423325,11.2291962712162,11.399820336116,7025128.6106923,0.0,1.0
2000-02-18,21.0,21.5,20.94,21.25,2489500,11.1972042590475,11.4638043604534,11.1652122468788,11.3305043097504,4668977.9690102,0.0,1.0
2000-02-22,21.38,21.88,20.63,20.63,2773000,11.399820336116,11.6664204375219,10.9999201840071,10.9999201840071,5200673.19062674,0.0,1.0
2000-02-23,20.88,21.31,20.88,21.13,2459900,11.1332202347101,11.3624963219191,11.1332202347101,11.266520285413,4613464.11165623,0.0,1.0
2000-02-24,20.94,21.13,20.25,21.0,3446300,11.1652122468788,11.266520285413,10.7973041069387,11.1972042590475,6463425.89861412,0.0,1.0
2000-02-25,20.38,20.5,19.88,20.25,4024900,10.9572641677822,11.0217819155807,10.6884402186217,10.8873699410005,7486126.16652855,0.17,1.0
2000-02-28,19.81,20.38,19.81,19.94,3488500,10.6508048657392,10.9572641677822,10.6508048657392,10.720699092521,6488447.1991689,0.0,1.0
2000-02-29,19.69,20.25,19.5,19.75,3435100,10.5862871179407,10.8873699410005,10.4841340172597,10.61854599184,6389125.69123263,0.0,1.0
2000-03-01,20.13,20.75,19.13,19.56,5879100,10.8228521932019,11.156193890161,10.2852042948809,10.516392891159,10934851.6349818,0.0,1.0
2000-03-02,19.38,20.25,19.19,20.0,3591500,10.4196162694612,10.8873699410005,10.3174631687802,10.7529579664202,6680022.39237925,0.0,1.0
2000-03-03,19.38,19.94,19.31,19.75,2590300,10.4196162694612,10.720699092521,10.3819809165787,10.61854599184,4817837.11624112,0.0,1.0
2000-03-06,19.19,19.75,19.13,19.19,2401600,10.3174631687802,10.61854599184,10.2852042948809,10.3174631687802,4466863.92246639,0.0,1.0
2000-03-07,18.56,19.69,18.56,19.19,5252200,9.97874499283795,10.5862871179407,9.97874499283795,10.3174631687802,9768846.89106345,0.0,1.0
2000-03-08,18.06,18.63,17.94,18.5,5982200,9.70992104367745,10.0163803457204,9.64540329587893,9.9464861189387,11126612.8235253,0.0,1.0
2000-03-09,18.19,18.56,17.81,18.0,5139400,9.77981527045918,9.97874499283795,9.5755090690972,9.67766216977819,9559044.15519811,0.0,1.0
2000-03-10,17.94,18.56,17.88,18.44,3722400,9.64540329587893,9.97874499283795,9.61314442197967,9.91422724503944,6923490.28355633,0.0,1.0
2000-03-13,17.75,18.0,17.19,17.25,5066500,9.54325019519794,9.67766216977819,9.24216737213817,9.27442624603743,9423453.55728513,0.0,1.0
2000-03-14,18.0,18.0,17.56,17.69,3540000,9.67766216977819,9.67766216977819,9.44109709451694,9.51099132129868,6584234.79577408,0.0,1.0
2000-03-15,19.5,20.0,17.69,17.69,6866500,10.4841340172597,10.7529579664202,9.51099132129868,9.51099132129868,12771369.5551364,0.0,1.0
2000-03-16,21.25,21.88,19.44,19.94,8331300,11.4250178393215,11.7637360152637,10.4518751433604,10.720699092521,15495829.1960544,0.0,1.0
2000-03-17,20.88,22.06,20.5,21.38,4018800,11.2260881169427,11.8605126369615,11.0217819155807,11.4949120661032,7474780.4512025,0.0,1.0
2000-03-20,20.38,20.88,20.19,20.69,1920400,10.9572641677822,11.2260881169427,10.8551110671012,11.1239350162617,3571854.37904083,0.0,1.0
2000-03-21,22.06,22.19,20.19,20.38,5258500,11.8605126369615,11.9304068637432,10.8551110671012,10.9572641677822,9780564.59705592,0.0,1.0
2000-03-22,21.5,22.0,21.0,21.38,3473300,11.5594298139017,11.8282537630622,11.2906058647412,11.4949120661032,6460175.90852038,0.0,1.0
2000-03-23,22.25,22.63,21.31,21.75,4430400,11.9626657376425,12.1669719390045,11.4572767132207,11.693841788482,8240337.24271114,0.0,1.0
2000-03-24,23.0,23.38,22.44,22.75,3567500,12.3659016613832,12.5702078627452,12.0648188383235,12.231489686803,6635383.51240794,0.0,1.0
2000-03-27,21.75,23.13,21.75,23.0,2389700,11.693841788482,12.435795888165,11.693841788482,12.3659016613832,4444730.47781392,0.0,1.0
2000-03-28,22.63,22.94,22.19,22.31,3120000,12.1669719390045,12.333642787484,11.9304068637432,11.9949246115417,5803054.39627544,0.0,1.0
2000-03-29,22.63,22.94,22.44,22.81,2027900,12.1669719390045,12.333642787484,12.0648188383235,12.2637485607023,3771799.36224582,0.0,1.0
2000-03-30,23.25,24.19,22.63,22.63,5469800,12.5003136359635,13.0057026603852,12.1669719390045,12.1669719390045,10173572.736137,0.0,1.0
2000-03-31,23.81,24.06,22.88,23.88,5613200,12.8013964590233,12.9358084336035,12.3013839135847,12.8390318119057,10440290.0439658,0.0,1.0
2000-04-03,24.5,24.5,23.5,23.94,2630600,13.1723735088648,13.1723735088648,12.6347256105437,12.871290685805,4892793.23552634,0.0,1.0
2000-04-04,24.13,25.06,22.38,25.0,5097700,12.973443786486,13.4734563319245,12.0325599644242,13.4411974580253,9481484.10124787,0.0,1.0
2000-04-05,23.5,23.81,22.81,23.63,2944900,12.6347256105437,12.8013964590233,12.2637485607023,12.7046198373255,5477376.56781784,0.0,1.0
2000-04-06,22.81,23.56,22.5,23.38,2586100,12.2637485607023,12.666984484443,12.0970777122227,12.5702078627452,4810025.31224612,0.0,1.0
2000-04-07,22.63,23.0,22.56,22.81,2723300,12.1669719390045,12.3659016613832,12.129336586122,12.2637485607023,5065210.90941568,0.0,1.0
2000-04-10,23.13,23.19,22.25,22.31,2218200,12.435795888165,12.4680547620642,11.9626657376425,11.9949246115417,4125748.48135198,0.0,1.0
2000-04-11,22.75,23.38,22.75,23.38,1833200,12.231489686803,12.5702078627452,12.231489686803,12.5702078627452,3409666.44847826,0.0,1.0
2000-04-12,23.25,24.19,22.81,23.0,2477500,12.5003136359635,13.0057026603852,12.2637485607023,12.3659016613832,4608034.38037578,0.0,1.0
2000-04-13,23.44,24.06,23.31,23.38,2488100,12.6024667366445,12.9358084336035,12.5325725098628,12.5702078627452,4627749.88569646,0.0,1.0
2000-04-14,20.88,23.0,20.56,23.0,4247300,11.2260881169427,12.3659016613832,11.05404078948,12.3659016613832,7899779.78759639,0.0,1.0
2000-04-17,21.0,21.31,20.56,20.88,3461400,11.2906058647412,11.4572767132207,11.05404078948,11.2260881169427,6438042.46386792,0.0,1.0
2000-04-18,21.0,21.5,20.88,21.19,2519000,11.2906058647412,11.5594298139017,11.2260881169427,11.3927589654222,4685222.44365958,0.0,1.0
2000-04-19,20.38,20.81,20.06,20.81,3505600,10.9572641677822,11.1884527640602,10.7852168403195,11.1884527640602,6520252.40114847,0.0,1.0
2000-04-20,22.5,22.81,20.06,20.06,4414300,12.0970777122227,12.2637485607023,10.7852168403195,10.7852168403195,8210391.99406373,0.0,1.0
2000-04-24,23.06,23.06,22.0,22.0,2916600,12.3981605352825,12.3981605352825,11.8282537630622,11.8282537630622,5424739.88851827,0.0,1.0
2000-04-25,23.81,23.94,22.81,23.0,2608700,12.8013964590233,12.871290685805,12.2637485607023,12.3659016613832,4852060.25755248,0.0,1.0
2000-04-26,23.06,24.06,22.88,23.63,2516100,12.3981605352825,12.9358084336035,12.3013839135847,12.7046198373255,4679828.57899637,0.0,1.0
2000-04-27,22.63,23.0,22.38,23.0,1763400,12.1669719390045,12.3659016613832,12.0325599644242,12.3659016613832,3279841.70589491,0.0,1.0
2000-04-28,23.75,23.81,21.94,22.38,2893500,12.769137585124,12.8013964590233,11.795994889163,12.0325599644242,5381774.96654584,0.0,1.0
2000-05-01,24.0,25.0,23.75,23.94,2987800,12.9035495597043,13.4411974580253,12.769137585124,12.871290685805,5557168.56576659,0.0,1.0
2000-05-02,23.81,24.56,23.69,23.75,2306500,12.8013964590233,13.204632382764,12.7368787112247,12.769137585124,4289982.3605799,0.0,1.0
2000-05-03,23.06,23.81,22.81,23.56,1854600,12.3981605352825,12.8013964590233,12.2637485607023,12.666984484443,3449469.44978605,0.0,1.0
2000-05-04,22.69,23.56,22.69,23.31,1225100,12.1992308129037,12.666984484443,12.1992308129037,12.5325725098628,2278628.82720419,0.0,1.0
2000-05-05,22.88,23.06,22.75,22.81,1112800,12.3013839135847,12.3981605352825,12.231489686803,12.2637485607023,2069756.06800492,0.0,1.0
2000-05-08,23.06,23.38,22.56,22.56,1445800,12.3981605352825,12.5702078627452,12.129336586122,12.129336586122,2689120.52760739,0.0,1.0
2000-05-09,23.0,23.44,23.0,23.13,1336400,12.3659016613832,12.6024667366445,12.3659016613832,12.435795888165,2485641.63307133,0.0,1.0
2000-05-10,23.13,23.75,23.0,23.06,1586800,12.435795888165,12.769137585124,12.3659016613832,12.3981605352825,2951373.94743906,0.0,1.0
2000-05-11,23.81,24.25,23.38,23.38,2291700,12.8013964590233,13.0379615342845,12.5702078627452,12.5702078627452,4262455.05126424,0.0,1.0
2000-05-12,25.56,26.5,24.06,24.06,6329600,13.742280281085,14.2476693055068,12.9358084336035,12.9358084336035,11772760.6111106,0.0,1.0
2000-05-15,26.88,27.69,25.88,26.0,5204500,14.4519755068688,14.8874703045088,13.9143276085478,13.9788453563463,9680127.11712036,0.0,1.0
2000-05-16,26.0,28.0,26.0,27.5,4264100,13.9788453563463,15.0541411529883,13.9788453563463,14.7853172038278,7931027.00357632,0.0,1.0
2000-05-17,26.19,26.63,25.5,25.75,2830200,14.0809984570273,14.3175635322885,13.7100214071858,13.844433381766,5264039.9206214,0.0,1.0
2000-05-18,26.38,27.19,26.19,26.19,2720400,14.1831515577083,14.6186463553483,14.0809984570273,14.0809984570273,5059817.04475247,0.0,1.0
2000-05-19,26.75,27.25,26.13,26.13,1929500,14.382081280087,14.6509052292475,14.048739583128,14.048739583128,3588779.95436331,0.0,1.0
2000-05-22,27.75,27.81,26.63,26.75,2660500,14.919729178408,14.9519880523073,14.3175635322885,14.382081280087,4948405.84015734,0.0,1.0
2000-05-23,28.69,28.69,27.19,27.75,3646000,15.4251182028298,15.4251182028298,14.6186463553483,14.919729178408,6781389.84898087,0.0,1.0
2000-05-24,30.0,30.13,28.69,28.69,6359900,16.1294369496303,16.199331176412,15.4251182028298,15.4251182028298,11829117.1970745,0.0,1.0
2000-05-25,26.81,29.75,26.63,29.75,4672900,14.4143401539863,15.9950249750501,14.3175635322885,15.9950249750501,8691375.92575499,0.0,1.0
2000-05-26,26.81,27.5,25.69,27.13,3582700,14.5057402967009,14.8790696814351,13.899756367857,14.6788785620848,6621667.35618764,0.17,1.0
2000-05-30,27.19,27.81,26.81,26.81,1439400,14.7113419868443,15.0467973760258,14.5057402967009,14.5057402967009,2660347.78030439,0.0,1.0
2000-05-31,26.94,27.5,26.94,26.94,1749500,14.5760777170131,14.8790696814351,14.5760777170131,14.5760777170131,3233485.09215126,0.0,1.0
2000-06-01,27.0,28.25,26.63,26.63,2470800,14.6085411417726,15.2848624909287,14.4083500224224,14.4083500224224,4566616.15643745,0.0,1.0
2000-06-02,27.94,28.25,27.5,28.25,2366500,15.117134796338,15.2848624909287,14.8790696814351,15.2848624909287,4373845.367577,0.0,1.0
2000-06-05,27.19,28.38,27.13,27.75,2133700,14.7113419868443,15.355199911241,14.6788785620848,15.0143339512663,3943576.53107925,0.0,1.0
2000-06-06,27.13,27.38,26.75,26.88,1680000,14.6788785620848,14.8141428319161,14.4732768719414,14.5436142922536,3105032.84070542,0.0,1.0
2000-06-07,28.38,28.44,27.13,27.13,2508500,15.355199911241,15.3876633360005,14.6788785620848,14.6788785620848,4636294.57196994,0.0,1.0
2000-06-08,27.25,28.5,27.0,28.5,2745600,14.7438054116038,15.42012676076,14.6085411417726,15.42012676076,5074510.81395285,0.0,1.0
2000-06-09,26.69,27.44,26.31,27.06,2119700,14.4408134471819,14.8466062566756,14.2352117570384,14.6410045665321,3917701.25740669,0.0,1.0
2000-06-12,26.81,27.13,26.25,26.75,2319600,14.5057402967009,14.6788785620848,14.2027483322789,14.4732768719414,4287163.20077396,0.0,1.0
2000-06-13,26.69,27.13,26.44,26.75,1975800,14.4408134471819,14.6788785620848,14.3055491773507,14.4732768719414,3651740.4087296,0.0,1.0
2000-06-14,25.5,26.75,25.31,26.63,4431500,13.7969555227852,14.4732768719414,13.6941546777135,14.4083500224224,8190448.23427741,0.0,1.0
2000-06-15,23.0,25.63,23.0,25.31,5821000,12.444312824473,13.8672929430975,12.444312824473,13.6941546777135,10758569.1462775,0.0,1.0
2000-06-16,22.38,23.75,22.19,23.25,8186400,12.1088574352915,12.8501056339666,12.0060565902198,12.5795770943042,15130381.4566374,0.0,1.0
2000-06-19,23.75,24.13,21.94,21.94,3486200,12.8501056339666,13.0557073241101,11.8707923203886,11.8707923203886,6443312.79123049,0.0,1.0
2000-06-20,24.06,24.25,23.81,23.94,3065800,13.0178333285574,13.1206341736291,12.8825690587261,12.9529064790384,5666315.2875206,0.0,1.0
2000-06-21,24.0,24.13,23.56,24.0,3014800,12.9853699037979,13.0557073241101,12.7473047888949,12.9853699037979,5572055.36199919,0.0,1.0
2000-06-22,23.75,23.94,23.38,23.75,2115200,12.8501056339666,12.9529064790384,12.6499145146164,12.8501056339666,3909384.20515482,0.0,1.0
2000-06-23,23.88,24.13,23.38,24.0,2152600,12.9204430542789,13.0557073241101,12.6499145146164,12.9853699037979,3978508.15053717,0.0,1.0
2000-06-26,23.31,23.81,22.88,23.56,1612000,12.6120405190637,12.8825690587261,12.379385974954,12.7473047888949,2979352.94001018,0.0,1.0
2000-06-27,23.75,24.25,23.38,23.38,1580100,12.8501056339666,13.1206341736291,12.6499145146164,12.6499145146164,2920394.28071347,0.0,1.0
2000-06-28,23.52,24.38,23.38,24.0,1268900,12.7256625057219,13.1909715939413,12.6499145146164,12.9853699037979,2345223.91164946,0.0,1.0
2000-06-29,23.19,23.63,23.06,23.38,1706900,12.5471136695447,12.7851787844477,12.4767762492325,12.6499145146164,3154750.33083337,0.0,1.0
2000-06-30,22.25,24.0,22.23,23.38,2781100,12.0385200149793,12.9853699037979,12.0276988733928,12.6499145146164,5140123.11505107,0.0,1.0
2000-07-03,23.5,23.56,22.5,22.5,1303400,12.7148413641354,12.7473047888949,12.1737842848105,12.1737842848105,2408987.97891395,0.0,1.0
2000-07-05,24.06,24.69,23.63,23.94,2033600,13.0178333285574,13.3586992885321,12.7851787844477,12.9529064790384,3758568.32432054,0.0,1.0
2000-07-06,23.75,24.88,23.63,24.31,1439000,12.8501056339666,13.4615001336038,12.7851787844477,13.1530975983886,2659608.48677089,0.0,1.0
2000-07-07,23.69,24.31,23.69,24.0,1821600,12.8176422092071,13.1530975983886,12.8176422092071,12.9853699037979,3366742.75156488,0.0,1.0
2000-07-10,23.5,24.13,23.06,23.69,1905200,12.7148413641354,13.0557073241101,12.4767762492325,12.8176422092071,3521255.10006664,0.0,1.0
2000-07-11,23.31,23.75,23.06,23.06,1701200,12.6120405190637,12.8501056339666,12.4767762492325,12.4767762492325,3144215.39798097,0.0,1.0
2000-07-12,24.0,24.25,23.06,23.06,2562600,12.9853699037979,13.1206341736291,12.4767762492325,12.4767762492325,4736284.02237599,0.0,1.0
2000-07-13,24.19,24.31,23.69,24.19,1886100,13.0881707488696,13.1530975983886,12.8176422092071,13.0881707488696,3485953.83384195,0.0,1.0
2000-07-14,24.88,25.31,24.25,24.44,2337700,13.4615001336038,13.6941546777135,13.1206341736291,13.2234350187008,4320616.2331649,0.0,1.0
2000-07-17,24.47,24.88,24.31,24.38,1666800,13.2396667310806,13.4615001336038,13.1530975983886,13.1909715939413,3080636.15409986,0.0,1.0
2000-07-18,24.25,24.44,23.5,24.25,1748700,13.1206341736291,13.2234350187008,12.7148413641354,13.1206341736291,3232006.50508425,0.0,1.0
2000-07-19,23.5,24.81,23.5,24.0,2345700,12.7148413641354,13.423626138051,12.7148413641354,12.9853699037979,4335402.10383493,0.0,1.0
2000-07-20,25.0,25.94,24.25,24.25,4228500,13.5264269831228,14.0350206376882,13.1206341736291,13.1206341736291,7815256.76602547,0.0,1.0
2000-07-21,24.75,24.75,23.69,24.75,3325700,13.3911627132915,13.3911627132915,12.8176422092071,13.3911627132915,6146671.2609131,0.0,1.0
2000-07-24,24.69,25.19,24.31,24.56,2379600,13.3586992885321,13.6292278281945,13.1530975983886,13.2883618682198,4398057.23079915,0.0,1.0
2000-07-25,25.44,25.63,24.69,25.06,2054000,13.7644920980257,13.8672929430975,13.3586992885321,13.5588904078823,3796272.29452912,0.0,1.0
2000-07-26,26.75,27.31,25.56,25.81,3890100,14.4732768719414,14.7762688363633,13.8294189475447,13.964683217376,7189814.43668338,0.0,1.0
2000-07-27,27.75,27.88,26.69,27.25,2897500,15.0143339512663,15.0846713715785,14.4408134471819,14.7438054116038,5355257.53329995,0.0,1.0
2000-07-28,27.56,28.25,27.13,27.81,2904500,14.9115331061946,15.2848624909287,14.6788785620848,15.0467973760258,5368195.17013621,0.0,1.0
2000-07-31,27.56,28.31,27.56,27.75,2692700,14.9115331061946,15.3173259156882,14.9115331061946,15.0143339512663,4976739.24414728,0.0,1.0
2000-08-01,27.5,28.31,27.38,27.63,2209400,14.8790696814351,15.3173259156882,14.8141428319161,14.9494071017473,4083487.83229435,0.0,1.0
2000-08-02,27.0,27.5,26.88,27.13,1877900,14.6085411417726,14.8790696814351,14.5436142922536,14.6788785620848,3470798.31640517,0.0,1.0
2000-08-03,28.56,29.06,27.25,27.25,3206500,15.4525901855195,15.7231187251819,14.7438054116038,14.7438054116038,5926361.78792968,0.0,1.0
2000-08-04,29.5,29.94,28.5,28.56,3544900,15.9611838400849,16.1992489549878,15.42012676076,15.4525901855195,6551804.11727178,0.0,1.0
2000-08-07,28.56,29.56,28.31,29.56,2677000,15.4525901855195,15.9936472648444,15.3173259156882,15.9936472648444,4947721.97295735,0.0,1.0
2000-08-08,29.88,30.44,28.56,28.56,4705700,16.1667855302283,16.4697774946503,15.4525901855195,15.4525901855195,8697233.95149255,0.0,1.0
2000-08-09,29.19,30.13,29.0,30.0,2226800,15.7934561454942,16.3020498000596,15.6906553004224,16.2317123797473,4115647.10100166,0.0,1.0
2000-08-10,28.81,29.38,28.75,29.31,1627100,15.5878544553507,15.8962569905659,15.5553910305912,15.8583829950131,3007261.27089986,0.0,1.0
2000-08-11,28.94,29.31,28.69,28.69,1780000,15.6581918756629,15.8583829950131,15.5229276058317,15.5229276058317,3289856.22408074,0.0,1.0
2000-08-14,29.5,29.75,28.94,28.94,1193900,15.9611838400849,16.0964481099161,15.6581918756629,15.6581918756629,2206606.37411797,0.0,1.0
2000-08-15,28.75,29.38,28.75,29.31,1629500,15.5553910305912,15.8962569905659,15.5553910305912,15.8583829950131,3011697.03210087,0.0,1.0
2000-08-16,28.94,29.38,28.88,28.88,1498300,15.6581918756629,15.8962569905659,15.6257284509034,15.6257284509034,2769208.75311245,0.0,1.0
2000-08-17,29.5,29.75,28.75,28.75,1923500,15.9611838400849,16.0964481099161,15.5553910305912,15.5553910305912,3555077.77922431,0.0,1.0
2000-08-18,28.75,29.25,28.75,29.25,1383500,15.5553910305912,15.8259195702537,15.5553910305912,15.8259195702537,2557031.50899758,0.0,1.0
2000-08-21,29.63,29.94,28.56,28.56,1296800,16.0315212603971,16.1992489549878,15.4525901855195,15.4525901855195,2396789.63561118,0.0,1.0
2000-08-22,29.5,29.94,29.44,29.69,1268900,15.9611838400849,16.1992489549878,15.9287204153254,16.0639846851566,2345223.91164946,0.0,1.0
2000-08-23,29.0,29.75,29.0,29.5,1339500,15.6906553004224,16.0964481099161,15.6906553004224,15.9611838400849,2475709.22031244,0.0,1.0
2000-08-24,28.88,29.25,28.88,28.88,1382400,15.6257284509034,15.8259195702537,15.6257284509034,15.6257284509034,2554998.45178046,0.0,1.0
2000-08-25,28.69,29.31,28.69,29.13,1844100,15.5229276058317,15.8583829950131,15.5229276058317,15.7609927207347,3408328.01282431,0.0,1.0
2000-08-28,28.94,29.44,28.69,28.69,1179800,15.6581918756629,15.9287204153254,15.5229276058317,15.5229276058317,2180546.27706205,0.0,1.0
2000-08-29,28.69,29.0,28.56,28.56,1506500,15.6149073093169,15.783628859191,15.5441531109826,15.5441531109826,2767962.95641225,0.17,1.0
2000-08-30,28.69,29.56,28.38,28.44,1798100,15.6149073093169,16.0884161750927,15.4461857594428,15.4788415432894,3303733.28372045,0.0,1.0
2000-08-31,29.08,29.94,28.69,28.69,2195600,15.8271699043198,16.2952361394545,15.6149073093169,15.6149073093169,4034078.63730417,0.0,1.0
2000-09-01,29.5,29.63,29.38,29.5,2519000,16.0557603912461,16.1265145895804,15.9904488235529,16.0557603912461,4628276.59289905,0.0,1.0
2000-09-05,29.56,30.19,29.0,29.13,3204300,16.0884161750927,16.431301905482,15.783628859191,15.8543830575254,5887410.35594539,0.0,1.0
2000-09-06,29.94,30.63,29.63,29.81,2899000,16.2952361394545,16.6707776536904,16.1265145895804,16.2244819411202,5326468.37745707,0.0,1.0
2000-09-07,29.81,30.13,29.44,30.0,1471900,16.2244819411202,16.3986461216354,16.0231046073995,16.3278919233011,2704390.75708143,0.0,1.0
2000-09-08,30.25,30.44,29.69,29.69,2088700,16.4639576893286,16.5673676715095,16.159170373427,16.159170373427,3837666.26422718,0.0,1.0
2000-09-11,31.5,31.63,30.0,30.0,3284800,17.1442865194661,17.2150407178004,16.3278919233011,16.3278919233011,6035316.77346362,0.0,1.0
2000-09-12,31.81,32.38,31.5,31.75,3765600,17.3130080693402,17.623238015883,17.1442865194661,17.2803522854936,6918713.11560966,0.0,1.0
2000-09-13,30.88,32.25,30.81,31.44,2414300,16.8068434197179,17.5524838175487,16.7687450052302,17.1116307356195,4435906.38278531,0.0,1.0
2000-09-14,30.94,31.94,30.69,31.38,2995200,16.8394992035645,17.3837622676746,16.703433437537,17.0789749517729,5503221.13975835,0.0,1.0
2000-09-15,32.44,33.75,32.19,32.5,6092900,17.6558937997296,18.3688784137137,17.5198280337021,17.6885495835762,11194770.3266672,0.0,1.0
2000-09-18,31.56,33.0,31.56,33.0,2951600,17.1769423033127,17.9606811156312,17.1769423033127,17.9606811156312,5423112.81921433,0.0,1.0
2000-09-19,32.63,32.81,31.56,31.56,2362400,17.7593037819105,17.8572711334503,17.1769423033127,17.1769423033127,4340548.08378909,0.0,1.0
2000-09-20,31.63,32.81,31.5,32.63,2404300,17.2150407178004,17.8572711334503,17.1442865194661,17.7593037819105,4417532.91477064,0.0,1.0
2000-09-21,33.38,33.38,31.63,31.63,2025800,18.167501079993,18.167501079993,17.2150407178004,17.2150407178004,3722097.15041481,0.0,1.0
2000-09-22,33.38,34.0,32.69,32.88,2484700,18.167501079993,18.5049441797412,17.7919595657571,17.895369547938,4565255.59760869,0.0,1.0
2000-09-25,33.0,33.5,32.94,33.31,1846400,17.9606811156312,18.2328126476862,17.9280253317846,18.1294026655053,3392477.13423137,0.0,1.0
2000-09-26,33.06,34.19,32.88,33.0,2103800,17.9933368994778,18.6083541619221,17.895369547938,17.9606811156312,3865410.20092935,0.0,1.0
2000-09-27,32.88,33.19,32.56,33.0,2102700,17.895369547938,18.0640910978121,17.7212053674228,17.9606811156312,3863389.11944774,0.0,1.0
2000-09-28,34.69,35.25,33.06,33.13,4489300,18.8804856939771,19.1852730098788,17.9933368994778,18.0314353139655,8248400.99583239,0.0,1.0
2000-09-29,34.75,35.63,34.56,34.75,3248900,18.9131414778238,19.3920929742406,18.8097314956428,18.9131414778238,5969356.02329088,0.0,1.0
2000-10-02,35.25,36.0,34.25,34.25,2446800,19.1852730098788,19.5934703079613,18.6410099457687,18.6410099457687,4495620.15383303,0.0,1.0
2000-10-03,33.69,34.5,32.5,34.0,5218800,18.3362226298671,18.7770757117962,17.6885495835762,18.5049441797412,9588745.48750362,0.0,1.0
2000-10-04,34.5,34.81,34.25,34.25,3801000,18.7770757117962,18.9457972616704,18.6410099457687,18.6410099457687,6983755.19238165,0.0,1.0
2000-10-05,34.5,35.0,34.13,34.25,2579700,18.7770757117962,19.0492072438513,18.5756983780755,18.6410099457687,4739803.54374821,0.0,1.0
2000-10-06,34.13,34.75,33.81,34.31,2600700,18.5756983780755,18.9131414778238,18.4015341975603,18.6736657296153,4778387.82657904,0.0,1.0
2000-10-09,33.38,34.19,33.06,34.19,2365100,18.167501079993,18.6083541619221,17.9933368994778,18.6083541619221,4345508.92015306,0.0,1.0
2000-10-10,33.75,33.94,33.25,33.69,2585300,18.3688784137137,18.4722883958946,18.0967468816587,18.3362226298671,4750092.68583642,0.0,1.0
2000-10-11,33.69,34.0,33.31,33.88,2194500,18.3362226298671,18.5049441797412,18.1294026655053,18.439632612048,4032057.55582255,0.0,1.0
2000-10-12,31.88,33.44,30.81,33.38,4066300,17.351106483828,18.2001568638396,16.7687450052302,18.167501079993,7471203.29881119,0.0,1.0
2000-10-13,32.31,32.69,31.56,31.56,3263100,17.5851396013953,17.7919595657571,17.1769423033127,17.1769423033127,5995446.34787173,0.0,1.0
2000-10-16,32.88,33.38,32.75,32.88,1708400,17.895369547938,18.167501079993,17.8246153496037,17.895369547938,3138923.27562872,0.0,1.0
2000-10-17,31.44,32.88,31.38,32.88,2681000,17.1116307356195,17.895369547938,17.0789749517729,17.895369547938,4925926.77473696,0.0,1.0
2000-10-18,32.69,32.81,31.25,31.69,2109500,17.7919595657571,17.8572711334503,17.0082207534386,17.247696501647,3875883.07769772,0.0,1.0
2000-10-19,34.94,35.19,33.38,33.75,5731900,19.0165514600047,19.1526172260322,18.167501079993,18.3688784137137,10531488.1313371,0.0,1.0
2000-10-20,34.5,34.69,34.31,34.5,3134800,18.7770757117962,18.8804856939771,18.6736657296153,18.7770757117962,5759714.75324335,0.0,1.0
2000-10-23,34.0,34.13,33.69,34.0,2202600,18.5049441797412,18.5756983780755,18.3362226298671,18.5049441797412,4046940.06491444,0.0,1.0
2000-10-24,36.31,36.5,33.75,33.75,4259100,19.7621918578354,19.8656018400163,18.3688784137137,18.3688784137137,7825443.76213434,0.0,1.0
2000-10-25,36.81,37.56,35.81,35.88,4175400,20.0343233898904,20.442520687973,19.4900603257804,19.5281587402681,7671657.83485143,0.0,1.0
2000-10-26,36.75,37.19,36.13,36.94,2646400,20.0016676060438,20.2411433542522,19.6642245062956,20.1050775882247,4862354.57540615,0.0,1.0
2000-10-27,37.25,37.38,36.25,36.38,1861200,20.2737991380988,20.3445533364332,19.7295360739888,19.8002902723231,3419669.86689311,0.0,1.0
2000-10-30,40.0,40.25,37.06,37.13,5153800,21.7705225644014,21.906588330429,20.1703891559179,20.2084875704056,9469317.94540819,0.0,1.0
2000-10-31,40.25,40.31,38.69,40.06,4630500,21.906588330429,21.9392441142756,21.0575379504173,21.803178348248,8507834.3641997,0.0,1.0
2000-11-01,39.0,39.94,38.81,39.75,3062500,21.2262595002914,21.7378667805548,21.1228495181105,21.6344567983739,5626874.57949717,0.0,1.0
2000-11-02,38.31,39.44,37.63,38.88,3349200,20.8507179860555,21.4657352484998,20.4806191024607,21.1609479325982,6153641.90747817,0.0,1.0
2000-11-03,36.56,37.69,36.13,37.38,2446400,19.8982576238629,20.5132748863073,19.6642245062956,20.3445533364332,4494885.21511245,0.0,1.0
2000-11-06,37.0,37.94,36.69,36.75,1739300,20.1377333720713,20.6493406523348,19.9690118221972,20.0016676060438,3195697.2917941,0.0,1.0
2000-11-07,37.19,37.81,36.81,37.19,1951000,20.2411433542522,20.5785864540005,20.0343233898904,20.2411433542522,3584663.60966498,0.0,1.0
2000-11-08,38.25,38.44,37.38,38.0,3483500,20.8180622022089,20.9214721843898,20.3445533364332,20.6819964361814,6400397.58291539,0.0,1.0
2000-11-09,38.56,38.63,37.75,38.0,2342300,20.986783752083,21.0248821665707,20.5459306701539,20.6819964361814,4303617.41307958,0.0,1.0
2000-11-10,38.13,38.63,37.94,38.13,1693100,20.7527506345157,21.0248821665707,20.6493406523348,20.7527506345157,3110811.86956625,0.0,1.0
2000-11-13,38.31,39.0,38.0,38.25,2768300,20.8507179860555,21.2262595002914,20.6819964361814,20.8180622022089,5086327.15050514,0.0,1.0
2000-11-14,39.06,39.13,38.0,38.69,2773600,21.258915284138,21.2970136986257,20.6819964361814,21.0575379504173,5096065.08855293,0.0,1.0
2000-11-15,38.56,39.63,37.88,39.63,3234900,20.986783752083,21.5691452306807,20.6166848684882,21.5691452306807,5943633.16807033,0.0,1.0
2000-11-16,39.0,39.19,37.75,37.75,2673200,21.2262595002914,21.3296694824723,20.5459306701539,20.5459306701539,4911595.4696855,0.0,1.0
2000-11-17,39.0,39.19,38.06,38.5,2275600,21.2262595002914,21.3296694824723,20.714652220028,20.9541279682364,4181066.38142164,0.0,1.0
2000-11-20,38.38,38.94,37.75,38.31,1895700,20.8888164005432,21.1936037164448,20.5459306701539,20.8507179860555,3483058.33154376,0.0,1.0
2000-11-21,38.0,38.94,37.25,38.63,2021700,20.6819964361814,21.1936037164448,20.2737991380988,21.0248821665707,3714564.02852879,0.0,1.0
2000-11-22,38.19,39.38,37.5,39.25,3613000,20.7854064183623,21.4330794646532,20.4098649041264,21.3623252663189,6638333.99370555,0.0,1.0
2000-11-24,38.0,38.31,37.81,38.06,807300,20.6819964361814,20.8507179860555,20.5785864540005,20.714652220028,1483290.07282549,0.0,1.0
2000-11-27,37.25,38.19,36.88,38.19,2397600,20.2737991380988,20.7854064183623,20.0724218043781,20.7854064183623,4405222.6912008,0.0,1.0
2000-11-28,37.69,38.0,36.0,36.88,2356200,20.605799607206,20.7752821722957,19.6818462684907,20.1629580661649,4309717.63740458,0.17,1.0
2000-11-29,38.25,38.25,37.13,37.69,2367100,20.9119616602714,20.9119616602714,20.2996375541406,20.605799607206,4329654.79140157,0.0,1.0
2000-11-30,38.25,38.94,37.56,38.0,2682800,20.9119616602714,21.2891970470841,20.5347262734586,20.7752821722957,4907100.61863552,0.0,1.0
2000-12-01,39.25,39.69,37.81,38.0,2291300,21.4586796121739,21.699235511011,20.6714057614343,20.7752821722957,4191009.26177112,0.0,1.0
2000-12-04,39.19,39.75,38.56,38.75,2157100,21.4258765350597,21.7320385881252,21.0814442253612,21.1853206362226,3945544.48503754,0.0,1.0
2000-12-05,41.63,41.75,39.25,39.44,4544500,22.7598683377019,22.8254744919302,21.4586796121739,21.5625560230354,8312329.93938763,0.0,1.0
2000-12-06,42.38,43.31,40.88,41.44,4235500,23.1699068016288,23.6783544968981,22.349829873775,22.6559919268404,7747139.06002339,0.0,1.0
2000-12-07,42.44,42.75,41.75,42.13,2459900,23.2027098787429,23.3721924438327,22.8254744919302,23.0332273136532,4499394.96488055,0.0,1.0
2000-12-08,44.0,44.19,43.25,43.88,3905200,24.0555898837109,24.1594662945723,23.645551419784,23.9899837294826,7142988.42101365,0.0,1.0
2000-12-11,43.94,44.75,43.5,44.0,2962100,24.0227868065967,24.4656283476378,23.7822309077596,24.0555898837109,5417967.3260997,0.0,1.0
2000-12-12,42.81,43.44,42.44,43.0,2396100,23.4049955209469,23.7494278306455,23.2027098787429,23.5088719318083,4382698.59561375,0.0,1.0
2000-12-13,42.69,43.06,42.13,42.63,2600500,23.3393893667186,23.5416750089225,23.0332273136532,23.3065862896044,4756565.96047475,0.0,1.0
2000-12-14,40.69,41.13,40.19,40.75,2381400,22.2459534629135,22.4865093617506,21.9725944869623,22.2787565400277,4355810.87416827,0.0,1.0
2000-12-15,39.94,40.56,38.88,38.88,3969800,21.8359149989866,22.1748801291662,21.25639396997,21.25639396997,7261148.06763804,0.0,1.0
2000-12-18,41.5,41.94,39.81,39.94,2522500,22.6887950039546,22.9293509027917,21.7648416652393,21.8359149989866,4613896.41811096,0.0,1.0
2000-12-19,42.31,42.88,41.0,41.25,2201200,23.1316365449956,23.44326577758,22.4154360280033,22.5521155159789,4026207.64937398,0.0,1.0
2000-12-20,40.94,41.81,40.63,41.5,2325700,22.3826329508892,22.8582775690443,22.2131503857994,22.6887950039546,4253930.18814694,0.0,1.0
2000-12-21,41.31,41.5,39.88,40.0,2897300,22.5849185930931,22.6887950039546,21.8031119218725,21.8687180761008,5299441.86013594,0.0,1.0
2000-12-22,41.38,42.56,41.31,41.88,2410800,22.6231888497263,23.2683160329712,22.5849185930931,22.8965478256775,4409586.31705923,0.0,1.0
2000-12-26,41.94,42.44,41.31,42.0,1203900,22.9293509027917,23.2027098787429,22.5849185930931,22.9621539799058,2202049.51348416,0.0,1.0
2000-12-27,43.63,43.63,42.94,43.38,2131700,23.8533042415069,23.8533042415069,23.4760688546942,23.7166247535313,3899085.42893446,0.0,1.0
2000-12-28,43.44,43.5,42.38,43.13,1234900,23.7494278306455,23.7822309077596,23.1699068016288,23.5799452655557,2258751.51109028,0.0,1.0
2000-12-29,43.56,44.19,43.38,43.5,1559600,23.8150339848738,24.1594662945723,23.7166247535313,23.7822309077596,2852659.20859697,0.0,1.0
2001-01-02,41.0,42.94,39.94,42.94,2751800,22.4154360280033,23.4760688546942,21.8359149989866,23.4760688546942,5033308.29072657,0.0,1.0
2001-01-03,40.75,42.06,39.94,41.13,3199000,22.2787565400277,22.99495705702,21.8359149989866,22.4865093617506,5851280.33361228,0.0,1.0
2001-01-04,37.94,40.19,37.25,39.75,4700400,20.7424790951816,21.9725944869623,20.3652437083689,21.7320385881252,8597486.11444551,0.0,1.0
2001-01-05,38.06,38.94,37.88,38.5,2463300,20.8080852494099,21.2891970470841,20.7096760180674,21.048641148247,4505613.89365025,0.0,1.0
2001-01-08,39.69,39.69,37.94,38.0,2250000,21.699235511011,21.699235511011,20.7424790951816,20.7752821722957,4115467.5681862,0.0,1.0
2001-01-09,38.5,39.56,38.0,39.5,1828100,21.048641148247,21.6281621772637,20.7752821722957,21.5953591001495,3343771.67173386,0.0,1.0
2001-01-10,37.88,38.25,36.75,38.0,3618900,20.7096760180674,20.9119616602714,20.0918847324176,20.7752821722957,6619318.03667069,0.0,1.0
2001-01-11,36.5,38.0,35.5,37.63,3638600,19.955205244442,20.7752821722957,19.4084872925394,20.5729965300918,6655351.24160101,0.0,1.0
2001-01-12,34.94,36.25,33.56,36.06,4907900,19.102325239474,19.8185257564663,18.3478544658486,19.7146493456049,8977023.67906714,0.0,1.0
2001-01-16,36.25,36.94,34.94,35.0,3693400,19.8185257564663,20.1957611432791,19.102325239474,19.1351283165882,6755585.74059508,0.0,1.0
2001-01-17,36.13,37.13,36.0,36.88,2557300,19.752919602238,20.2996375541406,19.6818462684907,20.1629580661649,4677548.98316559,0.0,1.0
2001-01-18,35.38,36.5,34.0,36.13,4917500,19.3428811383111,19.955205244442,18.5884103646857,19.752919602238,8994583.00735807,0.0,1.0
2001-01-19,34.75,35.13,33.88,34.88,3679600,18.9984488286126,19.2062016503355,18.5228042104574,19.0695221623599,6730344.20617684,0.0,1.0
2001-01-22,37.06,37.5,34.5,35.06,3407200,20.2613672975074,20.5019231963445,18.8617693406369,19.1679313937023,6232098.26592177,0.0,1.0
2001-01-23,37.69,37.94,35.81,36.44,2816800,20.605799607206,20.7424790951816,19.5779698576292,19.9224021673278,5152199.57602971,0.0,1.0
2001-01-24,38.31,38.63,37.25,37.5,2066800,20.9447647373855,21.1197144819943,20.3652437083689,20.5019231963445,3780377.053301,0.0,1.0
2001-01-25,37.81,38.94,37.44,38.75,3118400,20.6714057614343,21.2891970470841,20.4691201192303,21.1853206362226,5703855.13983636,0.0,1.0
2001-01-26,37.88,38.38,37.13,38.25,1625600,20.7096760180674,20.9830349940187,20.2996375541406,20.9119616602714,2973379.59059711,0.0,1.0
2001-01-29,37.63,38.3,37.63,38.0,1115900,20.5729965300918,20.9392975578665,20.5729965300918,20.7752821722957,2041089.00415066,0.0,1.0
2001-01-30,38.73,38.81,37.35,37.39,2477600,21.1743862771846,21.2181237133368,20.4199155035591,20.4417842216352,4531769.97641694,0.0,1.0
2001-01-31,38.88,39.5,37.49,38.7,3711900,21.25639396997,21.5953591001495,20.4964560168255,21.1579847386275,6789424.02948903,0.0,1.0
2001-02-01,39.02,39.25,38.0,38.88,2163300,21.3329344832363,21.4586796121739,20.7752821722957,21.25639396997,3956884.88455876,0.0,1.0
2001-02-02,40.25,40.25,38.75,38.82,2703200,22.0053975640764,22.0053975640764,21.1853206362226,21.2235908928558,4944414.19125375,0.0,1.0
2001-02-05,40.2,40.39,39.7,39.8,2161300,21.9780616664813,22.0819380773428,21.70470269053,21.7593744857203,3953226.69116481,0.0,1.0
2001-02-06,40.04,40.25,39.4,40.19,1832400,21.8905867941769,22.0053975640764,21.5406873049593,21.9725944869623,3351636.78753084,0.0,1.0
2001-02-07,40.82,41.3,40.37,40.5,4040300,22.3170267966609,22.5794514135741,22.0710037183047,22.142077052052,7390099.38477451,0.0,1.0
2001-02-08,41.28,41.49,40.79,40.82,2649200,22.568517054536,22.6833278244355,22.3006252581038,22.3170267966609,4845642.96961728,0.0,1.0
2001-02-09,41.4,41.4,40.4,40.45,1713800,22.6341232087643,22.6341232087643,22.0874052568618,22.1147411544569,3134705.91927,0.0,1.0
2001-02-12,42.0,42.0,41.51,41.6,1611200,22.9621539799058,22.9621539799058,22.6942621834736,22.7434667991448,2947040.59816071,0.0,1.0
2001-02-13,41.37,42.0,40.78,42.0,2186400,22.6177216702072,22.9621539799058,22.2951580785848,22.9621539799058,3999137.01825881,0.0,1.0
2001-02-14,41.26,42.0,41.0,41.0,2369500,22.557582695498,22.9621539799058,22.4154360280033,22.4154360280033,4334044.6234743,0.0,1.0
2001-02-15,41.1,41.3,40.55,41.26,1689100,22.4701078231936,22.5794514135741,22.1694129496472,22.557582695498,3089527.2308548,0.0,1.0
2001-02-16,41.66,42.1,41.0,41.25,2261500,22.776269876259,23.0168257750961,22.4154360280033,22.5521155159789,4136502.18020136,0.0,1.0
2001-02-20,41.25,41.89,40.6,41.89,2637000,22.5521155159789,22.9020150051965,22.1967488472423,22.9020150051965,4823327.98991423,0.0,1.0
2001-02-21,39.54,40.98,39.0,40.6,3273200,21.6172278182256,22.4045016689653,21.3220001241983,22.1967488472423,5986999.30852759,0.0,1.0
2001-02-22,39.63,39.8,38.3,38.75,3059300,21.6664324338969,21.7593744857203,20.9392975578665,21.1853206362226,5595755.52504533,0.0,1.0
2001-02-23,39.75,39.9,39.0,39.0,1877700,21.7320385881252,21.8140462809105,21.3220001241983,21.3220001241983,3434494.86790365,0.0,1.0
2001-02-26,40.24,40.25,39.6,40.0,1756400,22.1038067954189,22.1092997891553,21.752255196287,21.9719749457444,3197527.76768969,0.19,1.0
2001-02-27,41.55,41.6,39.85,39.9,3152300,22.823388974892,22.8508539435742,21.8895800396979,21.91704500838,5738764.96361206,0.0,1.0
2001-02-28,39.86,41.9,39.75,41.89,2354700,21.8950730334343,23.0156437556673,21.8346501023335,23.0101507619308,4286733.45170743,0.0,1.0
2001-03-01,41.0,41.2,39.9,40.8,3510700,22.521274319388,22.6311341941167,21.91704500838,22.4114144446593,6391232.48350502,0.0,1.0
2001-03-02,41.44,41.8,40.5,41.0,1652500,22.7629660437912,22.9607138183029,22.2466246325662,22.521274319388,3008377.72495287,0.0,1.0
2001-03-05,41.7,41.87,41.04,41.68,2103000,22.9057838809385,22.9991647744579,22.5432462943338,22.8947978934657,3828513.37705047,0.0,1.0
2001-03-06,41.53,42.06,40.9,41.88,1907500,22.8124029874191,23.1035316554502,22.4663443820236,23.0046577681944,3472605.45255528,0.0,1.0
2001-03-07,41.7,41.94,41.15,41.75,1761500,22.9057838809385,23.037615730613,22.6036692254346,22.9332488496207,3206812.32224175,0.0,1.0
2001-03-08,41.98,42.29,41.72,41.95,2015400,23.0595877055587,23.2298705113883,22.9167698684114,23.0431087243494,3669037.49886235,0.0,1.0
2001-03-09,41.32,42.08,41.15,42.08,2334700,22.697050118954,23.1145176429231,22.6036692254346,23.1145176429231,4250323.43385625,0.0,1.0
2001-03-12,40.1,42.2,39.85,42.0,3686300,22.0269048831088,23.1804335677603,21.8895800396979,23.0705736930316,6710912.44023827,0.0,1.0
2001-03-13,39.49,40.15,39.18,40.15,2588200,21.6918322651862,22.0543698517909,21.5215494593566,22.0543698517909,4711820.41011982,0.0,1.0
2001-03-14,39.51,39.98,37.75,37.8,3511300,21.702818252659,21.9609889582715,20.7360513550463,20.7635163237285,6392324.78404056,0.0,1.0
2001-03-15,40.07,40.9,39.45,39.45,2225100,22.0104259018995,22.4663443820236,21.6698602902404,21.6698602902404,4050796.53603184,0.0,1.0
2001-03-16,39.8,40.8,39.7,40.0,2533000,21.8621150710157,22.4114144446593,21.8071851336513,21.9719749457444,4611328.7608506,0.0,1.0
2001-03-19,39.29,39.9,38.34,39.56,2178100,21.5819723904574,21.91704500838,21.060137985496,21.7302832213412,3965232.99408161,0.0,1.0
2001-03-20,38.69,39.7,38.69,39.53,2075200,21.2523927662713,21.8071851336513,21.2523927662713,21.7138042401319,3777903.45223733,0.0,1.0
2001-03-21,38.27,38.99,38.0,38.55,2206100,21.021687029341,21.4171825783644,20.8733761984572,21.1754908539612,4016207.01907323,0.0,1.0
2001-03-22,38.24,39.4,37.5,38.8,3740700,21.0052080481316,21.6423953215582,20.5987265116354,21.3128156973721,6809947.68879348,0.0,1.0
2001-03-23,39.21,39.9,38.27,38.4,2680400,21.5380284405659,21.91704500838,21.021687029341,21.0930959479146,4879670.59241373,0.0,1.0
2001-03-26,39.68,40.15,39.45,39.45,1500200,21.7961991461784,22.0543698517909,21.6698602902404,21.6698602902404,2731115.43901622,0.0,1.0
2001-03-27,39.75,40.4,39.22,39.92,2625300,21.8346501023335,22.1916946952018,21.5435214343024,21.9280309958529,4779360.99323375,0.0,1.0
2001-03-28,39.45,39.65,39.31,39.35,2694600,21.6698602902404,21.7797201649691,21.5929583779303,21.6149303528761,4905521.70508805,0.0,1.0
2001-03-29,40.13,40.3,39.32,39.45,2634100,22.0433838643181,22.1367647578375,21.5984513716667,21.6698602902404,4795381.40108826,0.0,1.0
2001-03-30,41.94,41.94,40.23,40.35,2920400,23.037615730613,23.037615730613,22.0983138016824,22.1642297265197,5316590.80662775,0.0,1.0
2001-04-02,41.97,43.45,41.65,41.9,4392900,23.0540947118223,23.8670577848149,22.8783189122564,23.0156437556673,7997278.3709201,0.0,1.0
2001-04-03,41.5,41.91,40.99,41.9,2393900,22.7959240062098,23.0211367494037,22.5157813256516,23.0156437556673,4358097.08669572,0.0,1.0
2001-04-04,41.81,42.01,40.25,40.25,4183100,22.9662068120393,23.0760666867681,22.1092997891553,22.1092997891553,7615337.28366134,0.0,1.0
2001-04-05,42.5,42.78,41.78,41.88,2951900,23.3452233798534,23.4990272044736,22.94972783083,23.0046577681944,5373936.58474335,0.0,1.0
2001-04-06,41.15,42.48,40.85,42.15,1948900,22.6036692254346,23.3342373923806,22.4388794133415,23.1529685990782,3547974.18950719,0.0,1.0
2001-04-09,41.0,41.42,40.7,41.35,2010600,22.521274319388,22.7519800563183,22.3564845072949,22.7135291001633,3660299.09457806,0.0,1.0
2001-04-10,40.9,41.59,40.52,41.1,1893300,22.4663443820236,22.8453609498377,22.2576106200391,22.5762042567524,3446754.33988096,0.0,1.0
2001-04-11,40.96,41.02,40.18,40.75,1926700,22.4993023444423,22.5322603068609,22.0708488330002,22.3839494759771,3507559.0696924,0.0,1.0
2001-04-12,40.75,41.49,40.23,40.9,1382300,22.3839494759771,22.7904310124734,22.0983138016824,22.4663443820236,2516478.38378357,0.0,1.0
2001-04-16,41.15,41.25,40.5,40.65,1182500,22.6036692254346,22.6585991627989,22.2466246325662,22.3290195386127,2152742.30545038,0.0,1.0
2001-04-17,40.98,41.16,40.25,40.95,1342500,22.5102883319151,22.609162219171,22.1092997891553,22.4938093507058,2444022.44825975,0.0,1.0
2001-04-18,42.5,42.56,41.1,41.25,3162700,23.3452233798534,23.378181342272,22.5762042567524,22.6585991627989,5757698.17289468,0.0,1.0
2001-04-19,44.25,44.6,43.72,43.9,6588100,24.3064972837297,24.498752064505,24.0153686156986,24.1142425029545,11993641.9302645,0.0,1.0
2001-04-20,42.58,44.1,42.32,44.1,3174400,23.3891673297449,24.2241023776832,23.2463494925976,24.2241023776832,5778998.03333761,0.0,1.0
2001-04-23,42.89,42.9,41.99,42.58,1957600,23.5594501355744,23.5649431293109,23.0650806992952,23.3891673297449,3563812.54727246,0.0,1.0
2001-04-24,41.23,42.7,41.22,42.4,2706000,22.647613175326,23.4550832545821,22.6421201815896,23.2902934424891,4926275.41526323,0.0,1.0
2001-04-25,41.3,41.6,40.4,40.9,2308100,22.6860641314811,22.8508539435742,22.1916946952018,22.4663443820236,4201898.1101142,0.0,1.0
2001-04-26,41.0,41.7,40.2,40.75,3316600,22.521274319388,22.9057838809385,22.0818348204731,22.3839494759771,6037873.26025942,0.0,1.0
2001-04-27,42.26,42.48,41.14,41.2,1946700,23.213391530179,23.3342373923806,22.5981762316981,22.6311341941167,3543969.08754357,0.0,1.0
2001-04-30,41.75,42.65,41.55,42.0,1615700,22.9332488496207,23.4276182859,22.823388974892,23.0705736930316,2941383.29210672,0.0,1.0
2001-05-01,42.12,42.14,41.52,42.0,1333600,23.1364896178689,23.1474756053417,22.8069099936827,23.0705736930316,2427819.99031597,0.0,1.0
2001-05-02,41.38,42.11,41.11,42.0,1376200,22.7300080813726,23.1309966241324,22.5816972504888,23.0705736930316,2505373.32833896,0.0,1.0
2001-05-03,41.17,41.31,40.72,40.9,1589900,22.6146552129074,22.6915571252175,22.3674704947678,22.4663443820236,2894414.36907871,0.0,1.0
2001-05-04,41.35,41.4,40.66,41.18,1762400,22.7135291001633,22.7409940688455,22.3345125323492,22.6201482066439,3208450.77304504,0.0,1.0
2001-05-07,41.22,41.72,41.15,41.47,1519000,22.6421201815896,22.9167698684114,22.6036692254346,22.7794450250005,2765340.85579631,0.0,1.0
2001-05-08,41.9,41.95,41.41,41.46,1390000,23.0156437556673,23.0431087243494,22.7464870625819,22.7739520312641,2530496.24065627,0.0,1.0
2001-05-09,42.09,42.25,41.69,41.7,1793100,23.1200106366595,23.2078985364425,22.9002908872021,22.9057838809385,3264340.1504466,0.0,1.0
2001-05-10,42.01,42.58,41.34,42.5,1505300,23.0760666867681,23.3891673297449,22.7080361064268,23.3452233798534,2740399.99356826,0.0,1.0
2001-05-11,41.83,42.54,41.53,41.9,946300,22.9771927995122,23.3671953547992,22.8124029874191,23.0156437556673,1722739.99462808,0.0,1.0
2001-05-14,42.0,42.38,41.7,41.84,1126700,23.0705736930316,23.2793074550162,22.9057838809385,22.9826857932486,2051158.35564563,0.0,1.0
2001-05-15,42.3,42.3,41.7,41.8,868200,23.2353635051247,23.2353635051247,22.9057838809385,22.9607138183029,1580558.87491926,0.0,1.0
2001-05-16,43.27,43.88,42.0,42.48,2062200,23.768183897559,24.1032565154816,23.0705736930316,23.3342373923806,3754236.94063408,0.0,1.0
2001-05-17,43.04,43.67,43.04,43.6,2269800,23.641845041621,23.9879036470164,23.641845041621,23.9494526908614,4132172.92592921,0.0,1.0
2001-05-18,43.87,44.1,42.9,42.9,3483200,24.0977635217452,24.2241023776832,23.5649431293109,23.5649431293109,6341168.70895965,0.0,1.0
2001-05-21,44.89,44.95,43.9,44.29,2487600,24.6580488828617,24.6910068452803,24.1142425029545,24.3284692586755,4528678.02032844,0.0,1.0
2001-05-22,44.84,45.25,44.34,45.0,2822300,24.6305839141795,24.8557966573734,24.3559342273577,24.7184718139624,5137999.66906776,0.0,1.0
2001-05-23,44.25,44.99,44.1,44.54,1371600,24.3064972837297,24.712978820226,24.2241023776832,24.4657941020864,2496999.0242332,0.0,1.0
2001-05-24,44.24,44.85,44.0,44.01,1250200,24.3010042899933,24.6360769079159,24.1691724403188,24.1746654340553,2275990.2158766,0.0,1.0
2001-05-25,44.47,44.6,44.05,44.05,1115300,24.4273431459313,24.498752064505,24.196637409001,24.196637409001,2030404.64547046,0.0,1.0
2001-05-29,44.86,45.62,44.28,44.28,2199100,24.7459367826446,25.1651724481553,24.4259937747549,24.4259937747549,3986578.76105093,0.19,1.0
2001-05-30,45.21,45.55,44.53,44.62,2166700,24.9390058391298,25.1265586368583,24.5639002436729,24.6135465724834,3927843.30024512,0.0,1.0
2001-05-31,45.02,45.9,44.74,45.9,2676200,24.8341969227521,25.3196276933435,24.679741677564,25.3196276933435,4851476.54964509,0.0,1.0
2001-06-01,43.1,45.08,42.9,45.08,4399000,23.775075241462,24.8672944752925,23.6647500663276,24.8672944752925,7974607.78039334,0.0,1.0
2001-06-04,43.0,43.8,42.9,43.8,3160600,23.7199126538948,24.1612133544323,23.6647500663276,24.1612133544323,5729607.94514917,0.0,1.0
2001-06-05,43.91,44.0,43.2,43.3,3262100,24.2218922007563,24.2715385295667,23.8302378290292,23.8854004165964,5913609.46588341,0.0,1.0
2001-06-06,44.1,44.29,43.55,44.15,1615000,24.3267011171339,24.4315100335116,24.0233068855143,24.3542824109175,2927708.92596847,0.0,1.0
2001-06-07,43.64,44.21,43.05,43.75,1568800,24.0729532143248,24.3873799634578,23.7474939476784,24.1336320606487,2843956.50963426,0.0,1.0
2001-06-08,43.86,43.95,43.57,43.6,696700,24.1943109069727,24.2439572357831,24.0343394030278,24.0508881792979,1262993.68961128,0.0,1.0
2001-06-11,44.15,44.44,43.86,44.0,1481700,24.3542824109175,24.5142539148624,24.1943109069727,24.2715385295667,2686059.63814704,0.0,1.0
2001-06-12,44.3,44.75,43.15,44.09,2754700,24.4370262922683,24.6852579363207,23.8026565352456,24.3211848583772,4993783.14449866,0.0,1.0
2001-06-13,44.67,44.98,44.36,44.63,2188500,24.641127866267,24.8121318877253,24.4701238448086,24.6190628312401,3967362.83868853,0.0,1.0
2001-06-14,44.52,44.65,44.25,44.55,2630300,24.5583839849162,24.6300953487535,24.4094449984847,24.5749327611863,4768267.98017018,0.0,1.0
2001-06-15,43.79,44.2,43.75,44.0,3131000,24.1556970956756,24.3818637047011,24.1336320606487,24.2715385295667,5675948.38836363,0.0,1.0
2001-06-18,43.5,43.96,43.2,43.56,1412600,23.9957255917307,24.2494734945399,23.8302378290292,24.0288231442711,2560793.57821861,0.0,1.0
2001-06-19,43.2,43.62,42.75,43.6,1900500,23.8302378290292,24.0619206968114,23.5820061849768,24.0508881792979,3445269.85374802,0.0,1.0
2001-06-20,43.65,43.99,43.2,43.3,1874200,24.0784694730815,24.26602227081,23.8302378290292,23.8854004165964,3397592.61241492,0.0,1.0
2001-06-21,44.95,44.95,43.55,43.6,1875400,24.7955831114551,24.7955831114551,24.0233068855143,24.0508881792979,3399767.99985217,0.0,1.0
2001-06-22,43.68,44.95,43.39,44.95,3074900,24.0950182493517,24.7955831114551,23.9350467454068,24.7955831114551,5574249.02567209,0.0,1.0
2001-06-25,43.8,43.97,43.42,43.68,1384600,24.1612133544323,24.2549897532966,23.951595521677,24.0950182493517,2510034.53801606,0.0,1.0
2001-06-26,44.0,44.15,42.99,43.56,2357500,24.2715385295667,24.3542824109175,23.714396395138,24.0288231442711,4273729.90276821,0.0,1.0
2001-06-27,43.93,44.23,43.76,43.78,1391300,24.2329247182697,24.3984124809713,24.1391483194055,24.1501808369189,2522180.45120738,0.0,1.0
2001-06-28,44.31,44.64,43.8,43.8,6384200,24.442542551025,24.6245790899968,24.1612133544323,24.1612133544323,11573423.7307541,0.0,1.0
2001-06-29,43.99,44.43,43.52,44.43,2004900,24.26602227081,24.5087376561057,24.0067581092442,24.5087376561057,3634528.56078896,0.0,1.0
2001-07-02,44.49,44.64,44.02,44.2,2240300,24.541835208646,24.6245790899968,24.2825710470802,24.3818637047011,4061267.06306325,0.0,1.0
2001-07-03,44.23,44.89,44.0,44.78,1045400,24.3984124809713,24.7624855589148,24.2715385295667,24.7018067125909,1895125.02241946,0.0,1.0
2001-07-05,43.32,43.99,43.26,43.8,1881600,23.8964329341098,24.26602227081,23.8633353815695,24.1612133544323,3411007.50161131,0.0,1.0
2001-07-06,42.73,43.56,42.7,43.56,1358900,23.5709736674633,24.0288231442711,23.5544248911932,24.0288231442711,2463444.99040158,0.0,1.0
2001-07-09,43.5,43.58,42.85,42.97,2060600,23.9957255917307,24.0398556617845,23.637168772544,23.7033638776246,3735502.79433475,0.0,1.0
2001-07-10,43.2,43.25,42.9,43.0,2819400,23.8302378290292,23.8578191228128,23.6647500663276,23.7199126538948,5111072.78382382,0.0,1.0
2001-07-11,43.01,43.39,41.81,42.0,3634400,23.7254289126515,23.9350467454068,23.0634778618451,23.1682867782228,6588523.41829088,0.0,1.0
2001-07-12,42.92,43.25,42.52,43.11,3090300,23.675782583841,23.8578191228128,23.4551322335722,23.7805915002187,5602166.4977835,0.0,1.0
2001-07-13,42.5,43.11,42.35,42.72,3831200,23.4440997160588,23.7805915002187,23.361355834708,23.5654574087066,6945286.95800023,0.0,1.0
2001-07-16,42.38,43.0,42.2,43.0,2385800,23.3779046109781,23.7199126538948,23.2786119533572,23.7199126538948,4325032.78983008,0.0,1.0
2001-07-17,41.34,42.18,40.57,42.0,3209300,22.8042137002793,23.2675794358437,22.3794617760119,23.1682867782228,5817892.41864433,0.0,1.0
2001-07-18,41.2,41.25,40.59,40.9,3297300,22.7269860776852,22.7545673714688,22.3904942935253,22.5614983149836,5977420.83070949,0.0,1.0
2001-07-19,36.0,38.75,35.5,38.5,14908800,19.858531524191,21.3755026822889,19.582718586355,21.2375962133709,27027013.5204202,0.0,1.0
2001-07-20,33.15,36.03,32.5,35.75,15707000,18.2863977785258,19.8750803004611,17.9278409593391,19.720625055273,28474008.7307658,0.0,1.0
2001-07-23,33.04,33.68,32.97,33.25,5816500,18.2257189322019,18.578759492632,18.1871051209049,18.341560366093,10544284.1906474,0.0,1.0
2001-07-24,33.4,33.58,32.48,32.84,6806500,18.4243042474438,18.5235969050648,17.9168084418256,18.1153937570675,12338978.8263804,0.0,1.0
2001-07-25,34.3,34.31,33.26,33.5,5049200,18.9207675355486,18.9262837943053,18.3470766248498,18.479466835011,9153305.20681113,0.0,1.0
2001-07-26,35.65,35.75,34.3,34.3,6565600,19.6654624677058,19.720625055273,18.9207675355486,18.9207675355486,11902269.798352,0.0,1.0
2001-07-27,35.51,35.88,35.0,35.55,3958100,19.5882348451117,19.7923364191103,19.306905648519,19.6102998801386,7175334.17948964,0.0,1.0
2001-07-30,34.58,35.73,34.06,35.25,3534300,19.0752227807368,19.7095925377595,18.7883773253873,19.444812117437,6407059.84956676,0.0,1.0
2001-07-31,34.96,35.74,34.87,35.0,4213900,19.2848406134921,19.7151087965163,19.2351942846816,19.306905648519,7639054.26819722,0.0,1.0
2001-08-01,35.25,35.78,34.76,34.99,4279600,19.444812117437,19.7371738315431,19.1745154383577,19.3013893897623,7758156.73038677,0.0,1.0
2001-08-02,33.95,35.31,33.88,35.2,3423100,18.7276984790634,19.4779096699773,18.6890846677664,19.4172308236534,6205473.94704809,0.0,1.0
2001-08-03,33.5,34.1,32.95,33.7,6759200,18.479466835011,18.8104423604142,18.1760726033915,18.5897920101454,12253232.3048954,0.0,1.0
2001-08-06,32.99,33.15,32.76,32.85,3067000,18.1981376384183,18.2863977785258,18.0712636870138,18.1209100158243,5559927.72504352,0.0,1.0
2001-08-07,33.39,33.49,32.92,33.0,3709400,18.4187879886871,18.4739505762543,18.1595238271213,18.2036538971751,6724485.13311915,0.0,1.0
2001-08-08,33.4,33.61,33.05,33.05,1832300,18.4243042474438,18.540145681335,18.2312351909586,18.2312351909586,3321635.33439754,0.0,1.0
2001-08-09,33.26,33.5,33.15,33.25,2610000,18.3470766248498,18.479466835011,18.2863977785258,18.341560366093,4731467.67602333,0.0,1.0
2001-08-10,33.4,33.45,33.26,33.26,3558000,18.4243042474438,18.4518855412274,18.3470766248498,18.3470766248498,6450023.75145252,0.0,1.0
2001-08-13,34.05,34.29,33.27,33.29,3186500,18.7828610666306,18.9152512767919,18.3525928836065,18.3636254011199,5776560.05733654,0.0,1.0
2001-08-14,34.01,34.23,33.95,34.05,2036100,18.7607960316037,18.8821537242516,18.7276984790634,18.7828610666306,3691088.63415752,0.0,1.0
2001-08-15,33.88,34.27,33.88,34.23,3112500,18.6890846677664,18.9042187592785,18.6890846677664,18.8821537242516,5642411.16537265,0.0,1.0
2001-08-16,33.86,34.1,33.2,33.68,2934600,18.6780521502529,18.8104423604142,18.3139790723094,18.578759492632,5319909.97780005,0.0,1.0
2001-08-17,33.81,34.4,33.7,33.9,2845800,18.6504708564694,18.9759301231158,18.5897920101454,18.7001171852798,5158931.30744336,0.0,1.0
2001-08-20,34.51,34.75,34.19,34.25,2607900,19.0366089694397,19.168999179601,18.8600886892247,18.893186241765,4727660.74800815,0.0,1.0
2001-08-21,34.41,34.7,34.1,34.65,1904500,18.9814463818725,19.1414178858174,18.8104423604142,19.1138365920338,3452521.14520554,0.0,1.0
2001-08-22,34.2,34.35,33.99,34.31,3417500,18.8656049479814,18.9483488293322,18.7497635140903,18.9262837943053,6195322.13900757,0.0,1.0
2001-08-23,34.3,34.59,34.05,34.05,3865800,18.9207675355486,19.0807390394935,18.7828610666306,18.7828610666306,7008010.62910767,0.0,1.0
2001-08-24,34.5,34.88,34.3,34.7,1670500,19.031092710683,19.2407105434384,18.9207675355486,19.1414178858174,3028320.59494137,0.0,1.0
2001-08-27,34.33,34.8,34.2,34.26,2017700,18.9373163118188,19.1965804733846,18.8656049479814,18.8987025005217,3657732.69345298,0.0,1.0
2001-08-28,34.35,34.79,34.0,34.33,2193000,18.9483488293322,19.1910642146279,18.755279772847,18.9373163118188,3975520.54157823,0.0,1.0
2001-08-29,34.25,34.55,33.7,34.16,2031900,18.9979951581427,19.1644009551483,18.6929178636324,18.948073419041,3663153.63388079,0.19,1.0
2001-08-30,34.25,34.78,34.0,34.49,3195100,18.9979951581427,19.2919787328526,18.859323660638,19.1311197957472,5760195.96220902,0.0,1.0
2001-08-31,33.93,34.35,33.65,34.2,2443900,18.8204956413367,19.0534637571446,18.6651835641314,18.9702608586418,4405916.219224,0.0,1.0
2001-09-04,33.45,34.17,33.3,34.17,2571000,18.5542463661277,18.9536202789412,18.4710434676249,18.9536202789412,4635054.87115876,0.0,1.0
2001-09-05,33.72,33.84,33.2,33.5,2921000,18.7040115834327,18.770573902235,18.415574868623,18.5819806656286,5266042.5043387,0.0,1.0
2001-09-06,33.66,33.95,33.4,33.5,2767800,18.6707304240316,18.8315893611371,18.5265120666267,18.5819806656286,4989850.2031868,0.0,1.0
2001-09-07,33.18,33.65,33.06,33.45,3089300,18.4044811488226,18.6651835641314,18.3379188300204,18.5542463661277,5569457.41480778,0.0,1.0
2001-09-10,34.08,34.75,33.18,33.18,3555000,18.9036985398395,19.2753381531521,18.4044811488226,18.4044811488226,6409031.53129888,0.0,1.0
2001-09-17,33.5,33.6,30.0,30.0,6389600,18.5819806656286,18.6374492646305,16.6405797005629,16.6405797005629,11519310.2313326,0.0,1.0
2001-09-18,32.77,33.26,32.28,32.5,2932900,18.1770598929149,18.4488560280241,17.9052637578057,18.0272946756099,5287496.08386681,0.0,1.0
2001-09-19,32.77,33.2,32.35,33.2,3429300,18.1770598929149,18.415574868623,17.944091777107,18.415574868623,6182416.82989684,0.0,1.0
2001-09-20,31.75,32.4,31.6,32.4,2581400,17.6112801830958,17.971826076608,17.528077284593,17.971826076608,4653804.21797325,0.0,1.0
2001-09-21,31.75,31.99,30.0,31.99,3955000,17.6112801830958,17.7444048207003,16.6405797005629,17.7444048207003,7130160.25493307,0.0,1.0
2001-09-24,33.8,34.08,32.3,32.45,3000100,18.7483864626342,18.9036985398395,17.9163574776061,17.9995603761089,5408645.70943736,0.0,1.0
2001-09-25,33.85,34.24,32.61,33.0,3035400,18.7761207621352,18.9924482982425,18.0883101345119,18.3046376706192,5472285.31929806,0.0,1.0
2001-09-26,34.35,34.39,33.75,34.1,2461200,19.0534637571446,19.0756511967453,18.7206521631333,18.9147922596399,4437105.03652118,0.0,1.0
2001-09-27,35.59,36.07,34.15,34.25,2158100,19.7412743847678,20.0075236599768,18.9425265591408,18.9979951581427,3890669.74618738,0.0,1.0
2001-09-28,37.35,37.79,35.67,35.67,3296600,20.7175217272009,20.9615835628091,19.7856492639693,19.7856492639693,5943182.37583118,0.0,1.0
2001-10-01,35.99,37.76,35.6,37.0,2751700,19.9631487807753,20.9449429831086,19.746821244668,20.5233816306943,4960824.77206053,0.0,1.0
2001-10-02,37.46,37.51,35.96,35.99,3444400,20.7785371861029,20.8062714856039,19.9465082010748,19.9631487807753,6209639.43921404,0.0,1.0
2001-10-03,37.49,38.38,37.12,38.38,3585200,20.7951777658035,21.2888482969202,20.5899439494965,21.2888482969202,6463476.74993326,0.0,1.0
2001-10-04,37.6,38.09,36.9,38.09,2814900,20.8561932247056,21.1279893598147,20.4679130316924,21.1279893598147,5074763.11039471,0.0,1.0
2001-10-05,36.98,37.25,35.85,37.25,2296900,20.5122879108939,20.662053128199,19.8854927421727,20.662053128199,4140901.41328844,0.0,1.0
2001-10-08,36.39,36.98,35.75,36.98,1388600,20.1850231767828,20.5122879108939,19.8300241431708,20.5122879108939,2503398.3640961,0.0,1.0
2001-10-09,36.53,37.0,36.36,37.0,1174500,20.2626792153855,20.5233816306943,20.1683825970823,20.5233816306943,2117414.21477089,0.0,1.0
2001-10-10,36.28,36.8,36.19,36.73,2030000,20.1240077178808,20.4124444326905,20.0740859787791,20.3736164133892,3659728.27244352,0.0,1.0
2001-10-11,32.85,35.0,32.25,34.0,10151200,18.2214347721164,19.4140096506568,17.8886231781052,18.859323660638,18300804.7483885,0.0,1.0
2001-10-12,33.85,34.0,32.67,32.8,4642200,18.7761207621352,18.859323660638,18.121591293913,18.1937004726155,8369059.40213661,0.0,1.0
2001-10-15,33.71,34.14,33.15,33.2,2695200,18.6984647235326,18.9369796992406,18.387840569122,18.415574868623,4858965.33984718,0.0,1.0
2001-10-16,33.98,34.3,33.6,33.95,1920900,18.8482299408376,19.0257294576436,18.6374492646305,18.8315893611371,3463040.4130723,0.0,1.0
2001-10-17,33.61,34.1,33.17,34.0,2445500,18.6429961245307,18.9147922596399,18.3989342889224,18.859323660638,4408800.73411854,0.0,1.0
2001-10-18,32.64,33.98,32.47,33.9,2883700,18.1049507142125,18.8482299408376,18.0106540959093,18.8038550616361,5198797.25085979,0.0,1.0
2001-10-19,32.39,32.85,31.82,32.75,1718900,17.9662792167078,18.2214347721164,17.6501082023971,18.1659661731145,3098870.40763703,0.0,1.0
2001-10-22,33.58,33.75,32.35,32.4,1574900,18.6263555448301,18.7206521631333,17.944091777107,17.971826076608,2839264.06712873,0.0,1.0
2001-10-23,33.18,33.38,32.85,33.38,2187000,18.4044811488226,18.5154183468264,18.2214347721164,18.5154183468264,3942771.29646995,0.0,1.0
2001-10-24,32.8,33.05,32.51,33.05,2418700,18.1937004726155,18.3323719701202,18.03284153551,18.3323719701202,4360485.10963505,0.0,1.0
2001-10-25,32.6,32.6,31.95,32.0,2325600,18.0827632746117,18.0827632746117,17.7222173810995,17.7499516806005,4192642.3992092,0.0,1.0
2001-10-26,32.52,32.75,32.0,32.4,1808900,18.0383883954102,18.1659661731145,17.7499516806005,17.971826076608,3261124.37045473,0.0,1.0
2001-10-29,32.39,32.72,31.93,32.4,1407200,17.9662792167078,18.149325593414,17.7111236612992,17.971826076608,2536930.84974509,0.0,1.0
2001-10-30,31.64,32.1,31.3,32.1,2490800,17.5502647241937,17.8054202796023,17.3616714875873,17.8054202796023,4490468.56207012,0.0,1.0
2001-10-31,31.38,31.63,30.9,31.6,2973600,17.4060463667888,17.5447178642935,17.1397970915798,17.528077284593,5360870.9314966,0.0,1.0
2001-11-01,31.77,31.9,30.75,30.9,2694400,17.6223739028962,17.6944830815986,17.056594193077,17.1397970915798,4857523.08239991,0.0,1.0
2001-11-02,31.94,32.28,31.5,31.65,1989600,17.7166705211993,17.9052637578057,17.4726086855911,17.5558115840939,3586894.27135648,0.0,1.0
2001-11-05,32.74,32.93,32.4,32.8,5243200,18.1604193132144,18.2658096513179,17.971826076608,18.1937004726155,9452555.30939697,0.0,1.0
2001-11-06,32.6,32.98,32.16,32.98,1622000,18.0827632746117,18.2935439508189,17.8387014390035,18.2935439508189,2924176.97433665,0.0,1.0
2001-11-07,32.5,32.6,32.23,32.6,1619000,18.0272946756099,18.0827632746117,17.8775294583048,18.0827632746117,2918768.50890938,0.0,1.0
2001-11-08,32.31,32.62,32.2,32.5,2090200,17.9219043375063,18.0938569944121,17.8608888786042,18.0272946756099,3768258.14535047,0.0,1.0
2001-11-09,31.77,32.69,31.52,32.69,1837800,17.6223739028962,18.1326850137134,17.4837024053915,18.1326850137134,3313225.92073729,0.0,1.0
2001-11-12,31.81,32.01,30.67,32.01,1578700,17.6445613424969,17.7554985405007,17.0122193138755,17.7554985405007,2846114.79000325,0.0,1.0
2001-11-13,32.3,32.49,31.9,32.25,1520800,17.9163574776061,18.0217478157097,17.6944830815986,17.8886231781052,2741731.4072572,0.0,1.0
2001-11-14,31.65,31.95,31.5,31.75,2698700,17.5558115840939,17.7222173810995,17.4726086855911,17.6112801830958,4865275.21617899,0.0,1.0
2001-11-15,32.09,32.64,31.79,31.85,2925400,17.7998734197022,18.1049507142125,17.6334676226965,17.6667487820977,5273974.92029865,0.0,1.0
2001-11-16,32.45,32.58,32.0,32.18,2019700,17.9995603761089,18.0716695548114,17.7499516806005,17.8497951588038,3641159.20780995,0.0,1.0
2001-11-19,32.5,32.6,32.13,32.6,2349900,18.0272946756099,18.0827632746117,17.8220608593029,18.0827632746117,4236450.96916996,0.0,1.0
2001-11-20,32.65,32.79,32.2,32.5,1840900,18.1104975741127,18.1881536127153,17.8608888786042,18.0272946756099,3318814.66834545,0.0,1.0
2001-11-21,32.69,32.98,32.4,32.98,1360100,18.1326850137134,18.2935439508189,17.971826076608,18.2935439508189,2452017.94253716,0.0,1.0
2001-11-23,33.05,33.1,32.52,33.1,695400,18.3323719701202,18.3601062696211,18.0383883954102,18.3601062696211,1253682.28603804,0.0,1.0
2001-11-26,33.28,33.4,32.9,33.05,1516200,18.4599497478245,18.5265120666267,18.2491690716174,18.3323719701202,2733438.4269354,0.0,1.0
2001-11-27,33.69,34.09,32.99,33.45,2481700,18.6873710037322,18.9092453997397,18.299090810719,18.5542463661277,4474062.88360743,0.0,1.0
2001-11-28,33.26,34.25,33.08,34.25,2733600,18.5542463661277,19.1065224906757,18.4538325253008,19.1065224906757,4900200.96779469,0.19,1.0
2001-11-29,34.11,34.28,33.4,33.5,2106400,19.0284228366992,19.1232581308135,18.6323460201042,18.6881314872302,3775893.80983419,0.0,1.0
2001-11-30,34.24,34.5,33.81,33.86,2133900,19.1009439439631,19.2459861584908,18.861066435321,18.888959168884,3825189.80288889,0.0,1.0
2001-12-03,33.95,34.96,33.87,34.96,2569700,18.9391660892975,19.5025993072707,18.8945377155966,19.5025993072707,4606396.84918862,0.0,1.0
2001-12-04,32.8,33.4,32.74,33.0,3397700,18.2976332173478,18.6323460201042,18.2641619370722,18.4092041515999,6090654.38552679,0.0,1.0
2001-12-05,32.96,33.19,32.61,33.0,3314000,18.3868899647495,18.5151965391394,18.1916408298083,18.4092041515999,5940615.30848391,0.0,1.0
2001-12-06,33.23,33.35,32.67,33.35,1793500,18.5375107259899,18.6044532865411,18.2251121100839,18.6044532865411,3214995.03794987,0.0,1.0
2001-12-07,32.15,33.01,31.96,33.01,3862800,17.9350276810284,18.4147826983125,17.8290352934889,18.4147826983125,6924384.07169935,0.0,1.0
2001-12-10,32.12,32.7,32.01,32.55,1937700,17.9182920408906,18.2418477502217,17.8569280270519,18.1581695495326,3473485.29971311,0.0,1.0
2001-12-11,31.5,32.4,31.5,32.32,2606000,17.572422144709,18.0744913488436,17.572422144709,18.0298629751427,4671467.56002084,0.0,1.0
2001-12-12,31.28,31.96,31.1,31.82,1922800,17.4496941170317,17.8290352934889,17.3492802762048,17.7509356395124,3446775.83438529,0.0,1.0
2001-12-13,31.02,31.5,30.58,31.27,2334500,17.3046519025039,17.572422144709,17.0591958471493,17.4441155703191,4184781.66495344,0.0,1.0
2001-12-14,31.61,31.8,30.88,31.25,1914000,17.6337861585477,17.7397785460872,17.2265522485274,17.4329584768939,3431001.11660778,0.0,1.0
2001-12-17,32.59,32.61,31.56,31.86,2848600,18.1804837363831,18.1916408298083,17.6058934249847,17.7732498263628,5106347.84784165,0.0,1.0
2001-12-18,32.66,32.94,32.4,32.4,1885500,18.2195335633713,18.3757328713243,18.0744913488436,18.0744913488436,3379912.54198745,0.0,1.0
2001-12-19,32.21,32.59,32.2,32.45,1861700,17.968498961304,18.1804837363831,17.9629204145914,18.1023840824066,3337249.10072556,0.0,1.0
2001-12-20,32.32,33.33,32.26,32.52,2014100,18.0298629751427,18.5932961931159,17.9963916948671,18.1414339093948,3610438.53132693,0.0,1.0
2001-12-21,32.0,32.58,32.0,32.55,2608800,17.8513494803393,18.1749051896705,17.8513494803393,18.1581695495326,4676486.7884046,0.0,1.0
2001-12-24,32.0,32.64,31.97,32.45,693100,17.8513494803393,18.2083764699461,17.8346138402015,18.1023840824066,1242438.28313524,0.0,1.0
2001-12-26,32.3,32.67,32.3,32.34,1544700,18.0187058817175,18.2251121100839,18.0187058817175,18.0410200685679,2769000.74442218,0.0,1.0
2001-12-27,32.91,33.25,32.13,32.4,1572500,18.3589972311865,18.5486678194151,17.9238705876032,18.0744913488436,2818834.51194657,0.0,1.0
2001-12-28,33.86,33.95,33.26,33.3,2111500,18.888959168884,18.9391660892975,18.5542463661277,18.5765605529781,3785035.97581889,0.0,1.0
2001-12-31,33.7,34.4,33.51,33.99,1769200,18.7997024214823,19.1902006913648,18.6937100339428,18.9614802761479,3171435.30590518,0.0,1.0
2002-01-02,33.19,33.67,33.0,33.61,2036600,18.5151965391394,18.7829667813445,18.4092041515999,18.7494955010689,3650771.61655352,0.0,1.0
2002-01-03,32.58,33.3,32.38,33.3,2567500,18.1749051896705,18.5765605529781,18.0633342554183,18.5765605529781,4602453.16974424,0.0,1.0
2002-01-04,32.69,32.8,32.3,32.8,1795000,18.2362692035091,18.2976332173478,18.0187058817175,18.2976332173478,3217683.91029832,0.0,1.0
2002-01-07,33.05,33.26,32.52,32.7,2327200,18.437096885163,18.5542463661277,18.1414339093948,18.2418477502217,4171695.81952435,0.0,1.0
2002-01-08,33.0,33.0,32.5,32.7,2056700,18.4092041515999,18.4092041515999,18.1302768159696,18.2418477502217,3686802.50602259,0.0,1.0
2002-01-09,33.01,33.75,32.82,32.9,1926700,18.4147826983125,18.8275951550454,18.308790310773,18.3534186844739,3453766.90249124,0.0,1.0
2002-01-10,32.48,32.67,32.07,32.6,3046000,18.1191197225444,18.2251121100839,17.8903993073276,18.1860622830957,5460203.44889619,0.0,1.0
2002-01-11,32.25,32.57,32.15,32.45,1596700,17.9908131481545,18.1693266429579,17.9350276810284,18.1023840824066,2862214.98583471,0.0,1.0
2002-01-14,32.35,32.5,32.11,32.25,2001500,18.0465986152805,18.1302768159696,17.912713494178,17.9908131481545,3587852.00360005,0.0,1.0
2002-01-15,33.02,33.38,32.5,32.74,2267100,18.4203612450251,18.621188926679,18.1302768159696,18.2641619370722,4063961.66743026,0.0,1.0
2002-01-16,32.65,33.23,32.53,33.1,1836700,18.2139550166587,18.5375107259899,18.1470124561074,18.464989618726,3292434.56158491,0.0,1.0
2002-01-17,32.34,32.73,32.0,32.5,1837100,18.0410200685679,18.2585833903596,17.8513494803393,18.1302768159696,3293151.59421117,0.0,1.0
2002-01-18,31.95,32.36,31.7,32.04,2497300,17.8234567467763,18.0521771619931,17.6839930789611,17.8736636671897,4476613.94383731,0.0,1.0
2002-01-22,31.72,32.11,31.4,31.8,1988200,17.6951501723863,17.912713494178,17.516636677583,17.7397785460872,3564010.66877723,0.0,1.0
2002-01-23,31.87,31.97,31.58,31.97,1948500,17.7788283730754,17.8346138402015,17.6170505184099,17.8346138402015,3492845.18062188,0.0,1.0
2002-01-24,32.0,32.29,31.6,31.7,2672800,17.8513494803393,18.0131273350049,17.6282076118351,17.6839930789611,4791212.00860465,0.0,1.0
2002-01-25,32.4,32.65,32.13,32.21,3184000,18.0744913488436,18.2139550166587,17.9238705876032,17.968498961304,5707579.70495254,0.0,1.0
2002-01-28,32.16,32.67,32.1,32.67,1753800,17.940606227741,18.2251121100839,17.9071349474654,18.2251121100839,3143829.54979453,0.0,1.0
2002-01-29,31.56,32.77,31.4,32.44,2779400,17.6058934249847,18.28089757721,17.516636677583,18.096805535694,4982301.20350034,0.0,1.0
2002-01-30,32.32,32.5,31.53,31.85,2223900,18.0298629751427,18.1302768159696,17.5891577848468,17.7676712796502,3986522.14379522,0.0,1.0
2002-01-31,32.26,32.42,31.83,32.32,3266800,17.9963916948671,18.0856484422688,17.756514186225,18.0298629751427,5856005.45858636,0.0,1.0
2002-02-01,32.7,32.92,32.3,32.92,2223400,18.2418477502217,18.3645757778991,18.0187058817175,18.3645757778991,3985625.85301242,0.0,1.0
2002-02-04,32.5,32.88,32.35,32.85,2213700,18.1302768159696,18.3422615910487,18.0465986152805,18.3255259509108,3968237.81182584,0.0,1.0
2002-02-05,32.85,33.65,32.3,32.49,2382300,18.3255259509108,18.7718096879193,18.0187058817175,18.124698269257,4270467.06379035,0.0,1.0
2002-02-06,32.2,32.78,31.03,32.0,5041700,17.9629204145914,18.2864761239226,17.3102304492165,17.8513494803393,9037658.47941563,0.0,1.0
2002-02-07,33.39,34.0,32.76,33.0,4058000,18.6267674733916,18.9670588228605,18.2753190304974,18.4092041515999,7274295.99330949,0.0,1.0
2002-02-08,33.73,33.89,33.39,33.39,2881900,18.8164380616202,18.9056948090219,18.6267674733916,18.6267674733916,5166040.81397699,0.0,1.0
2002-02-11,33.9,34.25,33.57,33.8,1635600,18.9112733557345,19.1065224906757,18.7271813142185,18.8554878886084,2931946.40873756,0.0,1.0
2002-02-12,33.76,34.26,33.7,34.0,1239000,18.833173701758,19.1121010373883,18.7997024214823,18.9670588228605,2221008.55981037,0.0,1.0
2002-02-13,34.96,35.1,33.94,34.0,2885800,19.5025993072707,19.5806989612472,18.9335875425849,18.9670588228605,5173031.88208294,0.0,1.0
2002-02-14,35.12,35.26,34.46,35.18,1664300,19.5918560546724,19.6699557086489,19.2236719716404,19.625327334948,2983393.49967102,0.0,1.0
2002-02-15,34.0,35.12,33.56,35.12,3321700,18.9670588228605,19.5918560546724,18.7216027675059,19.5918560546724,5954418.18653923,0.0,1.0
2002-02-19,33.3,34.0,33.24,33.5,1738900,18.5765605529781,18.9670588228605,18.5430892727025,18.6881314872302,3117120.08446671,0.0,1.0
2002-02-20,34.46,34.56,33.26,34.56,2175900,19.2236719716404,19.2794574387665,18.5542463661277,19.2794574387665,3900478.22864518,0.0,1.0
2002-02-21,33.78,34.47,33.78,34.22,1222900,18.8443307951832,19.229250518353,18.8443307951832,19.0897868505379,2192147.99660379,0.0,1.0
2002-02-22,34.19,34.31,33.6,33.86,1456900,19.0730512104,19.1399937709513,18.7439169543563,18.888959168884,2611612.08296024,0.0,1.0
2002-02-25,34.86,35.0,34.3,34.3,1719100,19.4468138401446,19.5249134941211,19.1344152242387,19.1344152242387,3081626.96946732,0.0,1.0
2002-02-26,35.01,35.29,34.77,35.15,1444400,19.6476415217985,19.8047777579054,19.5129533194211,19.7262096398519,2573766.62455368,0.21,1.0
2002-02-27,35.37,35.75,34.88,35.05,1541800,19.8496738253645,20.0629301457953,19.5746854121774,19.670089555528,2747323.02806485,0.0,1.0
2002-02-28,35.02,36.15,35.0,35.3,1895300,19.6532535302309,20.287410483091,19.6420295133661,19.8103897663378,3377222.29542826,0.0,1.0
2002-03-01,35.67,35.84,34.9,35.02,1587000,20.0180340783362,20.1134382216869,19.5859094290422,19.6532535302309,2827864.6034109,0.0,1.0
2002-03-04,36.19,36.91,36.1,36.75,2407500,20.3098585168205,20.7139231239526,20.259350440929,20.6241309890344,4289908.02313279,0.0,1.0
2002-03-05,36.32,37.01,36.18,36.3,2081900,20.3828146264416,20.7700432082765,20.3042465083881,20.3715906095768,3709723.57771968,0.0,1.0
2002-03-06,36.73,37.0,36.06,36.14,1763800,20.6129069721696,20.7644311998441,20.2369024071994,20.2817984746586,3142903.3317556,0.0,1.0
2002-03-07,35.93,37.11,35.57,37.05,2166300,20.1639462975784,20.8261632926004,19.9619139940123,20.7924912420061,3860115.36885256,0.0,1.0
2002-03-08,36.52,36.85,36.1,36.55,2392300,20.4950547950894,20.6802510733583,20.259350440929,20.5118908203866,4262823.24558278,0.0,1.0
2002-03-11,37.01,37.11,36.29,36.3,2293300,20.7700432082765,20.8261632926004,20.3659786011444,20.3715906095768,4086415.81285583,0.0,1.0
2002-03-12,36.93,37.0,36.21,37.0,1960100,20.7251471408174,20.7644311998441,20.3210825336853,20.7644311998441,3492688.97866773,0.0,1.0
2002-03-13,36.83,37.0,36.62,36.85,1544900,20.6690270564935,20.7644311998441,20.5511748794133,20.6802510733583,2752846.89717044,0.0,1.0
2002-03-14,37.21,37.78,36.72,37.78,1774200,20.8822833769243,21.2021678575706,20.6072949637372,21.2021678575706,3161435.02165823,0.0,1.0
2002-03-15,37.58,37.78,37.23,37.5,2576400,21.0899276889228,21.2021678575706,20.8935073937891,21.0450316214637,4590869.79472452,0.0,1.0
2002-03-18,37.42,37.86,37.15,37.5,1608700,21.0001355540045,21.2470639250297,20.84861132633,21.0450316214637,2866531.68715004,0.0,1.0
2002-03-19,37.74,38.0,37.64,37.85,2688600,21.179719823841,21.3256320430832,21.1235997395171,21.2414519165973,4790798.21848175,0.0,1.0
2002-03-20,36.76,37.74,36.76,37.74,2496800,20.6297429974668,21.179719823841,20.6297429974668,21.179719823841,4449031.09123901,0.0,1.0
2002-03-21,36.96,37.25,36.52,37.25,1948100,20.7419831661146,20.9047314106539,20.4950547950894,20.9047314106539,3471306.25954931,0.0,1.0
2002-03-22,36.93,37.2,36.7,36.96,1356100,20.7251471408174,20.8766713684919,20.5960709468724,20.7419831661146,2416425.44970732,0.0,1.0
2002-03-25,36.41,37.07,36.4,36.75,1315100,20.4333227023331,20.8037152588709,20.4277106939007,20.6241309890344,2343367.82605272,0.0,1.0
2002-03-26,36.77,37.5,36.46,36.5,2175700,20.6353550058992,21.0450316214637,20.4613827444951,20.4838307782246,3876865.16549532,0.0,1.0
2002-03-27,37.4,37.62,36.9,37.62,1634000,20.9889115371397,21.1123757226523,20.7083111155202,21.1123757226523,2911613.58662471,0.0,1.0
2002-03-28,37.77,37.99,37.24,37.4,1449900,21.1965558491382,21.3200200346508,20.8991194022215,20.9889115371397,2583567.03748296,0.0,1.0
2002-04-01,37.71,37.83,36.78,37.83,1346500,21.1628837985438,21.2302278997325,20.6409670143315,21.2302278997325,2399319.27441259,0.0,1.0
2002-04-02,37.79,38.16,37.6,37.71,1910300,21.207779866003,21.4154241780014,21.1011517057876,21.1628837985438,3403950.69432629,0.0,1.0
2002-04-03,37.74,38.1,37.5,37.8,2334700,21.179719823841,21.3817521274071,21.0450316214637,21.2133918744354,4160186.19381438,0.0,1.0
2002-04-04,38.19,38.6,37.99,38.0,2117000,21.4322602032986,21.6623525490266,21.3200200346508,21.3256320430832,3772268.03114105,0.0,1.0
2002-04-05,38.43,38.74,38.25,38.25,1546300,21.5669484056759,21.7409206670801,21.4659322538929,21.4659322538929,2755341.54773426,0.0,1.0
2002-04-08,38.68,38.71,37.98,38.0,1549500,21.7072486164857,21.7240846417829,21.3144080262184,21.3256320430832,2761043.60616583,0.0,1.0
2002-04-09,39.37,39.5,38.7,38.8,3006300,22.0944771983206,22.1674333079417,21.7184726333505,21.7745927176744,5356905.70714189,0.0,1.0
2002-04-10,39.22,39.36,38.96,39.25,2111900,22.0102970718348,22.0888651898882,21.8643848525926,22.027133097132,3763180.37551573,0.0,1.0
2002-04-11,38.92,39.3,38.65,39.22,1940700,21.8419368188631,22.0551931392939,21.6904125911885,22.0102970718348,3458120.24942628,0.0,1.0
2002-04-12,39.21,39.25,38.65,38.78,1540900,22.0046850634024,22.027133097132,21.6904125911885,21.7633687008096,2745719.32413097,0.0,1.0
2002-04-15,38.65,39.3,38.3,39.21,1410800,21.6904125911885,22.0551931392939,21.4939922960549,22.0046850634024,2513895.01102211,0.0,1.0
2002-04-16,39.05,39.17,38.68,38.7,1468400,21.9148929284841,21.9822370296728,21.7072486164857,21.7184726333505,2616532.06279053,0.0,1.0
2002-04-17,41.06,41.25,39.5,39.5,5504900,23.0429066233946,23.14953478361,22.1674333079417,22.1674333079417,9809144.20624866,0.0,1.0
2002-04-18,40.28,41.03,39.92,40.52,3771800,22.6051699656682,23.0260705980974,22.4031376621021,22.7398581680455,6720944.997571,0.0,1.0
2002-04-19,40.59,41.13,40.34,40.4,2733900,22.7791422270723,23.0821906824213,22.6388420162625,22.6725140668568,4871517.98315377,0.0,1.0
2002-04-22,40.6,41.07,40.54,40.7,1845100,22.7847542355046,23.048518631827,22.7510821849103,22.8408743198286,3287771.25378289,0.0,1.0
2002-04-23,40.27,40.72,40.25,40.5,2199600,22.5995579572358,22.8520983366933,22.588333940371,22.7286341511807,3919452.41440617,0.0,1.0
2002-04-24,40.27,40.7,40.17,40.52,1309100,22.5995579572358,22.8408743198286,22.5434378729119,22.7398581680455,2332676.46649351,0.0,1.0
2002-04-25,39.72,40.15,39.1,40.02,2317800,22.2908974934543,22.5322138560471,21.9429529706461,22.459257746426,4130072.1977226,0.0,1.0
2002-04-26,39.96,40.07,39.55,39.6,1591900,22.4255856958317,22.487317788588,22.1954933501037,22.2235533922656,2836595.88038424,0.0,1.0
2002-04-29,39.54,39.88,39.42,39.82,1686700,22.1898813416713,22.3806896283725,22.1225372404826,22.3470175777782,3005519.36141975,0.0,1.0
2002-04-30,39.74,40.09,39.47,39.85,2018800,22.3021215103191,22.4985418054527,22.1505972826445,22.3638536030754,3597286.11302199,0.0,1.0
2002-05-01,39.38,39.74,38.75,39.55,2181300,22.100089206753,22.3021215103191,21.7465326755124,22.1954933501037,3886843.76775059,0.0,1.0
2002-05-02,39.86,39.92,39.2,39.22,1945100,22.3694656115078,22.4031376621021,21.99907305497,22.0102970718348,3465960.5797697,0.0,1.0
2002-05-03,39.65,39.9,39.37,39.7,1547400,22.2516134344276,22.3919136452373,22.0944771983206,22.2796734765895,2757301.63032011,0.0,1.0
2002-05-06,39.0,40.0,39.0,39.4,1592900,21.8868328863222,22.4480337295612,21.8868328863222,22.1113132236178,2838377.77364411,0.0,1.0
2002-05-07,38.95,39.18,38.76,39.0,1753500,21.8587728441602,21.9878490381052,21.7521446839448,21.8868328863222,3124549.83117896,0.0,1.0
2002-05-08,38.9,39.21,38.89,39.1,2390200,21.8307128019983,22.0046850634024,21.8251007935659,21.9429529706461,4259081.26973706,0.0,1.0
2002-05-09,38.96,39.64,38.52,38.55,1862200,21.8643848525926,22.2460014259952,21.6174564815675,21.6342925068646,3318241.62852664,0.0,1.0
2002-05-10,38.6,39.2,38.59,39.1,1799600,21.6623525490266,21.99907305497,21.6567405405942,21.9429529706461,3206695.11045888,0.0,1.0
2002-05-13,39.12,39.22,38.7,38.95,2216100,21.9541769875109,22.0102970718348,21.7184726333505,21.8587728441602,3948853.653194,0.0,1.0
2002-05-14,39.4,39.6,38.97,39.25,1703200,22.1113132236178,22.2235533922656,21.869996861025,22.027133097132,3034920.60020758,0.0,1.0
2002-05-15,39.08,39.57,38.98,39.39,1883000,21.9317289537813,22.2067173669684,21.8756088694574,22.1057012151854,3355305.00833189,0.0,1.0
2002-05-16,39.01,39.09,38.2,39.0,1711500,21.8924448947546,21.9373409622137,21.437872211731,21.8868328863222,3049710.31426449,0.0,1.0
2002-05-17,39.3,39.49,39.12,39.2,2592000,22.0551931392939,22.1618212995093,21.9541769875109,21.99907305497,4618667.32957847,0.0,1.0
2002-05-20,38.49,39.37,38.49,39.35,2240400,21.6006204562703,22.0944771983206,21.6006204562703,22.0832531814559,3992153.6594088,0.0,1.0
2002-05-21,37.98,38.12,37.7,37.8,2564600,21.3144080262184,21.3929761442718,21.1572717901115,21.2133918744354,4569843.45425808,0.0,1.0
2002-05-22,38.5,38.6,37.91,38.0,1398600,21.6062324647027,21.6623525490266,21.2751239671917,21.3256320430832,2492155.91325171,0.0,1.0
2002-05-23,38.53,39.0,38.25,38.5,1462500,21.6230684899999,21.8868328863222,21.4659322538929,21.6062324647027,2606018.89255729,0.0,1.0
2002-05-24,38.45,38.85,38.37,38.7,1391700,21.5781724225407,21.8026527598363,21.5332763550816,21.7184726333505,2479860.84975863,0.0,1.0
2002-05-28,38.3,38.7,38.03,38.7,946700,21.4939922960549,21.7184726333505,21.3424680683803,21.7184726333505,1686918.34911726,0.0,1.0
2002-05-29,38.43,38.84,38.2,38.2,993300,21.6848005827561,21.9161502637067,21.555019054418,21.555019054418,1760335.25668459,0.21,1.0
2002-05-30,38.58,38.99,38.18,38.18,1372300,21.7694407099332,22.0007903908837,21.5437337041278,21.5437337041278,2432002.48942741,0.0,1.0
2002-05-31,38.48,38.95,38.48,38.55,2148100,21.7130139584818,21.9782196903032,21.7130139584818,21.7525126844978,3806882.27613425,0.0,1.0
2002-06-03,37.76,38.68,37.75,38.5,1539500,21.3067413480321,21.8258674613845,21.3010986728869,21.7242993087721,2728315.8438195,0.0,1.0
2002-06-04,37.85,37.96,36.85,37.4,2625600,21.3575254243383,21.4195948509348,20.7932579098247,21.1036050428072,4653112.10102792,0.0,1.0
2002-06-05,37.59,38.04,37.45,37.82,1730300,21.2108158705648,21.4647362520959,21.1318184185329,21.3405973989029,3066453.33196549,0.0,1.0
2002-06-06,37.5,38.06,37.47,37.78,1815200,21.1600317942585,21.4760216023861,21.1431037688231,21.3180266983223,3216913.88093613,0.0,1.0
2002-06-07,37.63,37.68,37.22,37.5,4559400,21.2333865711453,21.261599946871,21.0020368901947,21.1600317942585,8080209.97616801,0.0,1.0
2002-06-10,38.1,38.58,37.39,37.56,2253800,21.4985923029667,21.7694407099332,21.097962367662,21.1938878451293,3994204.77349814,0.0,1.0
2002-06-11,37.26,38.25,37.21,38.06,1817100,21.0246075907753,21.5832324301437,20.9963942150496,21.4760216023861,3220281.07814512,0.0,1.0
2002-06-12,37.39,37.45,36.85,36.85,2417500,21.097962367662,21.1318184185329,20.7932579098247,20.7932579098247,4284315.39618945,0.0,1.0
2002-06-13,36.87,37.21,36.79,37.02,1846100,20.804543260115,20.9963942150496,20.7594018589539,20.889183387292,3271675.14080882,0.0,1.0
2002-06-14,36.39,36.84,35.9,36.35,4777500,20.5336948531485,20.7876152346796,20.2572037710368,20.5111241525679,8466728.77158017,0.0,1.0
2002-06-17,37.59,37.79,36.62,36.87,2074200,21.2108158705648,21.3236693734675,20.6634763814866,20.804543260115,3675916.02679468,0.0,1.0
2002-06-18,37.98,38.04,37.5,37.55,2163400,21.430880201225,21.4647362520959,21.1600317942585,21.1882451699842,3833997.074712,0.0,1.0
2002-06-19,37.77,38.14,37.43,37.7,1733800,21.3123840231772,21.5211630035472,21.1205330682426,21.2728852971612,3072656.06366629,0.0,1.0
2002-06-20,37.42,37.75,37.15,37.45,1830200,21.1148903930974,21.3010986728869,20.9625381641788,21.1318184185329,3243497.01679667,0.0,1.0
2002-06-21,38.0,38.35,37.5,37.5,2934300,21.4421655515153,21.6396591815951,21.1600317942585,21.1600317942585,5200193.03703772,0.0,1.0
2002-06-24,37.95,38.29,37.49,37.51,2018100,21.4139521757896,21.6058031307242,21.1543891191134,21.1656744694037,3576495.09867629,0.0,1.0
2002-06-25,37.4,38.25,37.27,37.99,2246700,21.1036050428072,21.5832324301437,21.0302502659204,21.4365228763702,3981622.08919082,0.0,1.0
2002-06-26,36.76,37.08,36.45,36.55,2878900,20.7424738335185,20.9230394381628,20.5675509040193,20.6239776554706,5102012.65525948,0.0,1.0
2002-06-27,37.35,37.45,36.49,36.76,1932900,21.0753916670815,21.1318184185329,20.5901216045998,20.7424738335185,3425502.88698845,0.0,1.0
2002-06-28,36.98,37.75,36.9,36.9,2895400,20.8666126867115,21.3010986728869,20.8214712855504,20.8214712855504,5131254.10470606,0.0,1.0
2002-07-01,37.15,37.61,36.95,37.3,2567700,20.9625381641788,21.222101220855,20.8496846612761,21.0471782913558,4550501.19660626,0.0,1.0
2002-07-02,36.7,37.2,36.55,37.2,3050400,20.7086177826477,20.9907515399045,20.6239776554706,20.9907515399045,5405946.50859825,0.0,1.0
2002-07-03,36.36,36.65,36.08,36.15,2752600,20.5167668277131,20.680404406922,20.3587719236493,20.3982706496652,4878182.65131378,0.0,1.0
2002-07-05,36.99,37.25,36.42,36.5,803400,20.8722553618566,21.0189649156301,20.5506228785839,20.595764279745,1423792.75669022,0.0,1.0
2002-07-08,36.83,37.47,36.52,36.74,2346500,20.7819725595344,21.1431037688231,20.6070496300352,20.7311884832282,4158488.55311626,0.0,1.0
2002-07-09,36.67,37.6,36.51,37.0,2844700,20.6916897572123,21.2164585457099,20.6014069548901,20.8778980370018,5041403.10549746,0.0,1.0
2002-07-10,35.75,36.8,35.63,36.8,2922600,20.1725636438598,20.765044534099,20.1048515421182,20.765044534099,5179458.1910665,0.0,1.0
2002-07-11,35.43,36.09,34.8,35.27,2779200,19.9919980392155,20.3644145987944,19.6365095050719,19.9017152368933,4925323.41223979,0.0,1.0
2002-07-12,35.36,35.85,35.06,35.45,1263100,19.9524993131995,20.2289903953112,19.7832190588454,20.0032833895057,2238477.26036273,0.0,1.0
2002-07-15,34.85,35.36,33.54,35.36,2826500,19.6647228807976,19.9524993131995,18.9255324367848,19.9524993131995,5009148.90065335,0.0,1.0
2002-07-16,34.22,35.09,34.05,34.75,1846000,19.3092343466541,19.8001470842809,19.2133088691867,19.6082961293462,3271497.91990308,0.0,1.0
2002-07-17,34.08,34.88,33.3,34.57,2605200,19.2302368946222,19.681650906233,18.7901082333016,19.5067279767338,4616959.03625759,0.0,1.0
2002-07-18,35.0,35.98,34.8,35.7,5368500,19.7493630079746,20.3023451721979,19.6365095050719,20.1443502681341,9514104.32448524,0.0,1.0
2002-07-19,35.08,35.4,34.42,34.5,4604500,19.7945044091357,19.9750700137801,19.4220878495568,19.4672292507178,8160136.60465535,0.0,1.0
2002-07-22,34.5,35.3,33.7,34.6,4506700,19.4672292507178,19.9186432623287,19.015815239107,19.5236560021692,7986814.55884468,0.0,1.0
2002-07-23,33.77,35.04,33.62,34.5,4361000,19.055313965123,19.7719337085552,18.9706738379459,19.4672292507178,7728603.69918599,0.0,1.0
2002-07-24,35.0,35.06,31.74,32.64,4591000,19.7493630079746,19.7832190588454,17.9098509106604,18.4176916737226,8136211.78238088,0.0,1.0
2002-07-25,34.5,35.33,33.6,34.8,3290000,19.4672292507178,19.9355712877641,18.9593884876556,19.6365095050719,5830567.79874387,0.0,1.0
2002-07-26,35.09,35.1,34.25,34.31,2692500,19.8001470842809,19.805789759426,19.3261623720895,19.3600184229603,4771672.8869659,0.0,1.0
2002-07-29,37.0,37.0,35.8,35.9,4789800,20.8778980370018,20.8778980370018,20.2007770195855,20.2572037710368,8488526.94298579,0.0,1.0
2002-07-30,37.31,38.0,36.38,37.0,5443900,21.052820966501,21.4421655515153,20.5280521780033,20.8778980370018,9647728.88741083,0.0,1.0
2002-07-31,38.01,38.1,37.31,37.6,3103500,21.4478082266604,21.4985923029667,21.052820966501,21.2164585457099,5500050.80954456,0.0,1.0
2002-08-01,38.15,38.5,37.63,38.05,2796400,21.5268056786923,21.7242993087721,21.2333865711453,21.470378927241,4955805.40802655,0.0,1.0
2002-08-02,37.29,38.65,37.04,38.4,3395600,21.0415356162107,21.8089394359491,20.9004687375823,21.6678725573207,6017713.07520201,0.0,1.0
2002-08-05,36.71,37.89,36.65,37.39,2999400,20.7142604577928,21.3800961249188,20.680404406922,21.097962367662,5315563.84667244,0.0,1.0
2002-08-06,37.15,37.75,37.11,37.17,2822900,20.9625381641788,21.3010986728869,20.9399674635982,20.9738235144691,5002768.94804682,0.0,1.0
2002-08-07,37.45,37.83,36.76,37.35,2868000,21.1318184185329,21.346240074048,20.7424738335185,21.0753916670815,5082695.57653415,0.0,1.0
2002-08-08,37.96,37.97,37.31,37.45,3728900,21.4195948509348,21.4252375260799,21.052820966501,21.1318184185329,6608390.35402308,0.0,1.0
2002-08-09,37.8,38.16,37.43,37.65,3496100,21.3293120486126,21.5324483538375,21.1205330682426,21.2446719214356,6195820.0854676,0.0,1.0
2002-08-12,37.58,37.8,37.39,37.8,3242200,21.2051731954196,21.3293120486126,21.097962367662,21.3293120486126,5745856.20580163,0.0,1.0
2002-08-13,36.74,37.6,36.71,37.31,3015300,20.7311884832282,21.2164585457099,20.7142604577928,21.052820966501,5343741.97068461,0.0,1.0
2002-08-14,37.48,37.57,36.48,36.78,3032400,21.1487464439683,21.1995305202745,20.5844789294547,20.7537591838088,5374046.7455656,0.0,1.0
2002-08-15,37.67,38.0,37.3,37.4,3065200,21.2559572717258,21.4421655515153,21.0471782913558,21.1036050428072,5432175.20264733,0.0,1.0
2002-08-16,37.91,38.18,37.43,37.62,2038400,21.3913814752091,21.5437337041278,21.1205330682426,21.2277438960002,3612470.94254087,0.0,1.0
2002-08-19,38.41,38.5,37.5,37.65,2293000,21.6735152324659,21.7242993087721,21.1600317942585,21.2446719214356,4063675.36854701,0.0,1.0
2002-08-20,38.25,38.5,37.97,38.0,2692200,21.5832324301437,21.7242993087721,21.4252375260799,21.4421655515153,4771141.2242487,0.0,1.0
2002-08-21,37.92,38.45,37.64,38.29,2497700,21.3970241503542,21.6960859330464,21.2390292462904,21.6058031307242,4426446.56259044,0.0,1.0
2002-08-22,38.74,38.9,37.85,37.85,1884600,21.8597235122553,21.9500063145775,21.3575254243383,21.3575254243383,3339905.18951754,0.0,1.0
2002-08-23,38.35,38.7,38.11,38.7,1393500,21.6396591815951,21.8371528116748,21.5042349781118,21.8371528116748,2469573.32144363,0.0,1.0
2002-08-26,38.65,38.73,37.93,38.4,1350700,21.8089394359491,21.8540808371102,21.4026668254994,21.6678725573207,2393722.77378825,0.0,1.0
2002-08-27,37.96,39.1,37.93,38.65,2405700,21.4195948509348,22.0628598174802,21.4026668254994,21.8089394359491,4263403.32931249,0.0,1.0
2002-08-28,37.06,37.88,36.94,37.78,1978400,21.0302502659204,21.495571507638,20.9621544744495,21.4388250147456,3486382.8567373,0.21,1.0
2002-08-29,37.42,37.61,36.59,36.85,2554200,21.234537640333,21.3423559768286,20.7635417493262,20.9110826308464,4501071.11437446,0.0,1.0
2002-08-30,37.22,37.64,37.08,37.42,2206600,21.1210446545482,21.3593799246963,21.0415995644989,21.234537640333,3888522.24609611,0.0,1.0
2002-09-03,36.42,37.1,36.33,37.0,2694300,20.6670727114091,21.0529488630774,20.616000867806,20.996202370185,4747958.61853382,0.0,1.0
2002-09-04,37.0,37.06,36.1,36.11,2003000,20.996202370185,21.0302502659204,20.4854839341535,20.4911585834427,3529733.55339911,0.0,1.0
2002-09-05,37.08,37.5,36.36,36.4,2253700,21.0415995644989,21.2799348346469,20.6330248156737,20.6557234128306,3971522.97019251,0.0,1.0
2002-09-06,37.25,37.6,37.15,37.2,2382300,21.138068602416,21.3366813275393,21.0813221095236,21.1096953559698,4198144.90477419,0.0,1.0
2002-09-09,37.5,37.65,36.95,37.15,4087000,21.2799348346469,21.3650545739855,20.9678291237388,21.0813221095236,7202207.20556276,0.0,1.0
2002-09-10,37.4,37.6,37.0,37.6,1578900,21.2231883417545,21.3366813275393,20.996202370185,21.3366813275393,2782374.59184317,0.0,1.0
2002-09-11,37.33,37.6,37.2,37.5,1191700,21.1834657967299,21.3366813275393,21.1096953559698,21.2799348346469,2100041.67527994,0.0,1.0
2002-09-12,37.14,37.51,37.07,37.23,1815700,21.0756474602343,21.2856094839362,21.0359249152097,21.1267193038375,3199669.10279919,0.0,1.0
2002-09-13,37.51,37.58,36.89,36.89,1466300,21.2856094839362,21.3253320289608,20.9337812280033,20.9337812280033,2583948.23232607,0.0,1.0
2002-09-16,37.1,37.35,36.8,37.2,2457200,21.0529488630774,21.1948150953083,20.8827093844002,21.1096953559698,4330135.44054533,0.0,1.0
2002-09-17,36.97,37.74,36.84,37.6,2493100,20.9791784223173,21.4161264175887,20.9054079815572,21.3366813275393,4393399.26209652,0.0,1.0
2002-09-18,36.93,37.3,36.6,36.97,1834200,20.9564798251603,21.1664418488621,20.7692163986154,20.9791784223173,3232270.23646763,0.0,1.0
2002-09-19,36.31,36.83,36.3,36.45,1792600,20.6046515692275,20.8997333322679,20.5989769199382,20.6840966592768,3158961.74129968,0.0,1.0
2002-09-20,35.71,36.76,35.5,36.31,3631400,20.2641726118731,20.8600107872432,20.1450049767991,20.6046515692275,6399338.20559839,0.0,1.0
2002-09-23,35.75,35.84,35.1,35.42,2300700,20.2868712090301,20.3379430526332,19.9180190052295,20.0996077824852,4054347.47194475,0.0,1.0
2002-09-24,34.75,35.65,34.73,35.35,2056000,19.7194062801062,20.2301247161377,19.7080569815277,20.0598852374605,3623131.39580059,0.0,1.0
2002-09-25,35.24,35.51,34.48,34.85,2093500,19.9974640952789,20.1506796260883,19.5661907492967,19.7761527729986,3689214.77485824,0.0,1.0
2002-09-26,36.13,36.24,35.5,35.5,2647100,20.5025078820212,20.5649290242028,20.1450049767991,20.1450049767991,4664781.67209326,0.0,1.0
2002-09-27,35.51,36.28,35.3,36.0,2083300,20.1506796260883,20.5876276213598,20.0315119910143,20.4287374412611,3671240.09575457,0.0,1.0
2002-09-30,35.55,35.84,34.5,35.1,2076000,20.1733782232453,20.3379430526332,19.5775400478752,19.9180190052295,3658375.86463134,0.0,1.0
2002-10-01,36.19,36.19,34.8,35.8,3019100,20.5365557777566,20.5365557777566,19.7477795265524,20.3152444554763,5320328.79234512,0.0,1.0
2002-10-02,34.89,36.15,34.67,36.15,2195100,19.7988513701555,20.5138571805996,19.6740090857922,20.5138571805996,3868256.67651843,0.0,1.0
2002-10-03,35.0,35.62,34.98,35.0,2661500,19.8612725123371,20.21310076827,19.8499232137587,19.8612725123371,4690157.68965141,0.0,1.0
2002-10-04,34.73,35.71,34.25,35.45,2350500,19.7080569815277,20.2641726118731,19.4356738156442,20.1166317303529,4142106.19933331,0.0,1.0
2002-10-07,34.1,35.03,34.1,34.7,2999600,19.3505540763056,19.8782964602049,19.3505540763056,19.69103303366,5285965.43523515,0.0,1.0
2002-10-08,34.59,35.24,33.86,35.24,3436100,19.6286118914783,19.9974640952789,19.2143624933639,19.9974640952789,6055175.96746617,0.0,1.0
2002-10-09,33.41,34.35,33.17,34.0,2433700,18.9590032753481,19.4924203085366,18.8228116924064,19.2938075834132,4288723.18966922,0.0,1.0
2002-10-10,35.0,35.25,33.81,33.85,2926100,19.8612725123371,20.0031387445681,19.1859892469177,19.2086878440746,5156442.01228217,0.0,1.0
2002-10-11,36.15,36.69,35.3,35.45,4297600,20.5138571805996,20.8202882422186,20.0315119910143,20.1166317303529,7573331.46235051,0.0,1.0
2002-10-14,36.1,36.3,35.6,36.1,1970400,20.4854839341535,20.5989769199382,20.2017514696915,20.4854839341535,3472285.06920499,0.0,1.0
2002-10-15,37.16,37.45,36.61,37.0,4270400,21.0869967588128,21.2515615882007,20.7748910479046,20.996202370185,7525398.98474069,0.0,1.0
2002-10-16,37.57,37.83,36.45,37.16,3483700,21.3196573796716,21.4671982611918,20.6840966592768,21.0869967588128,6139057.80328333,0.0,1.0
2002-10-17,39.87,40.1,39.05,39.75,8178300,22.6248267161966,22.7553436498491,22.159505474479,22.5567309247258,14411991.9719241,0.0,1.0
2002-10-18,40.44,40.44,39.52,39.8,5224500,22.9482817256833,22.9482817256833,22.4262139910733,22.5851041711719,9206736.37031136,0.0,1.0
2002-10-21,41.3,41.95,39.78,40.1,4916200,23.4363015645578,23.8051537683584,22.5737548725935,22.7553436498491,8663442.88328545,0.0,1.0
2002-10-22,41.0,41.0,40.35,40.35,3006000,23.2660620858807,23.2660620858807,22.8972098820801,22.8972098820801,5297243.66526097,0.0,1.0
2002-10-23,41.32,41.7,40.24,41.01,3870800,23.4476508631363,23.6632875361274,22.8347887398985,23.2717367351699,6821214.4975024,0.0,1.0
2002-10-24,40.2,41.34,40.07,41.2,3619500,22.8120901427415,23.4590001617148,22.7383197019814,23.3795550716654,6378367.74664409,0.0,1.0
2002-10-25,40.45,40.73,39.75,40.23,2660700,22.9539563749725,23.1128465550712,22.5567309247258,22.8291140906092,4688747.91089817,0.0,1.0
2002-10-28,40.22,41.13,40.04,40.75,2820000,22.82343944132,23.3398325266408,22.7212957541137,23.1241958536497,4969470.10513505,0.0,1.0
2002-10-29,39.5,40.43,38.98,39.9,2718500,22.4148646924948,22.942607076394,22.1197829294543,22.6418506640643,4790604.42581902,0.0,1.0
2002-10-30,39.99,40.35,39.07,39.41,2521000,22.6929225076675,22.8972098820801,22.1708547730575,22.3637928488916,4442565.29611541,0.0,1.0
2002-10-31,39.78,40.35,39.45,40.01,2849300,22.5737548725935,22.8972098820801,22.3864914460486,22.704271806246,5021103.25197209,0.0,1.0
2002-11-01,39.35,39.7,38.85,39.47,2787900,22.3297449531562,22.5283576782796,22.0460124886942,22.3978407446271,4912902.7326617,0.0,1.0
2002-11-04,39.23,40.17,39.2,39.78,2529500,22.2616491616853,22.7950661948738,22.2446252138176,22.5737548725935,4457544.19536848,0.0,1.0
2002-11-05,38.66,39.58,38.23,39.45,3190000,21.9381941521987,22.4602618868087,21.6941842327614,22.3864914460486,5621492.77850383,0.0,1.0
2002-11-06,39.6,39.93,38.45,38.65,2724800,22.4716111853872,22.6588746119321,21.8190265171247,21.9325195029094,4801706.4335007,0.0,1.0
2002-11-07,39.39,39.61,39.1,39.61,2747000,22.3524435503131,22.4772858346764,22.1878787209252,22.4772858346764,4840827.79390284,0.0,1.0
2002-11-08,40.0,40.13,39.52,39.6,3015300,22.6985971569567,22.7723675977168,22.4262139910733,22.4716111853872,5313632.34326729,0.0,1.0
2002-11-11,39.54,40.03,39.35,39.6,1862700,22.4375632896517,22.7156211048245,22.3297449531562,22.4716111853872,3282493.60455145,0.0,1.0
2002-11-12,39.2,39.62,39.03,39.4,2592400,22.2446252138176,22.4829604839656,22.1481561759005,22.3581181996024,4568388.04984117,0.0,1.0
2002-11-13,39.52,39.85,38.8,39.65,2433500,22.4262139910733,22.6134774176181,22.017639242248,22.4999844318334,4288370.7449809,0.0,1.0
2002-11-14,39.24,39.92,39.03,39.8,2890500,22.2673238109746,22.6531999626428,22.1481561759005,22.5851041711719,5093706.85776342,0.0,1.0
2002-11-15,39.95,40.0,39.03,39.24,3046600,22.6702239105105,22.6985971569567,22.1481561759005,22.2673238109746,5368789.9369874,0.0,1.0
2002-11-18,39.93,40.7,39.71,40.6,2338700,22.6588746119321,23.0958226072035,22.5340323275688,23.0390761143111,4121311.96272317,0.0,1.0
2002-11-19,40.3,40.8,39.7,39.8,1494900,22.8688366356339,23.1525691000959,22.5283576782796,22.5851041711719,2634347.82275404,0.0,1.0
2002-11-20,40.06,40.22,39.89,39.98,2389000,22.7326450526922,22.82343944132,22.6361760147751,22.6872478583783,4209951.80183249,0.0,1.0
2002-11-21,39.25,40.31,38.7,40.06,3877200,22.2729984602638,22.8745112849231,21.9608927493556,22.7326450526922,6832492.72752824,0.0,1.0
2002-11-22,39.32,39.61,38.65,38.65,3796400,22.3127210052885,22.4772858346764,21.9325195029094,21.9325195029094,6690105.07345202,0.0,1.0
2002-11-25,39.23,39.7,38.98,39.15,2077600,22.2616491616853,22.5283576782796,22.1197829294543,22.2162519673714,3661195.4221378,0.0,1.0
2002-11-26,38.37,39.23,38.12,39.23,2740700,21.8927969578848,22.3834877419291,21.7501542881044,22.3834877419291,4803436.45456986,0.21,1.0
2002-11-27,38.97,39.1,38.13,38.6,1737200,22.2351393653576,22.3093135536433,21.7558599948957,22.0240282140827,3044670.99970035,0.0,1.0
2002-11-29,39.03,39.48,39.0,39.05,1020100,22.2693736061048,22.5261304117094,22.2522564857312,22.2807850196873,1787859.13354498,0.0,1.0
2002-12-02,38.8,39.6,38.26,39.5,2667200,22.1381423499069,22.594598893204,21.8300341831814,22.5375418252919,4674618.05802487,0.0,1.0
2002-12-03,38.96,39.11,38.69,38.8,1839100,22.2294336585663,22.3150192604345,22.0753795752036,22.1381423499069,3223264.12361786,0.0,1.0
2002-12-04,38.65,39.3,38.59,38.59,2816300,22.0525567480387,22.4234276894676,22.0183225072915,22.0183225072915,4935935.37673045,0.0,1.0
2002-12-05,38.34,38.99,38.27,38.99,1741500,21.8756798375111,22.24655077894,21.8357398899726,22.24655077894,3052207.31405606,0.0,1.0
2002-12-06,38.09,38.52,37.5,38.06,1949500,21.7330371677308,21.978382559753,21.3964004670492,21.7159200473572,3416754.61312218,0.0,1.0
2002-12-09,37.85,38.6,37.77,38.09,1905000,21.5961002047417,22.0240282140827,21.550454550412,21.7330371677308,3338762.52269697,0.0,1.0
2002-12-10,38.45,38.48,37.82,38.1,1194700,21.9384426122145,21.9555597325881,21.578983084368,21.738742874522,2093868.54901106,0.0,1.0
2002-12-11,38.61,38.83,38.1,38.44,1653900,22.0297339208739,22.1552594702806,21.738742874522,21.9327369054233,2898676.81694936,0.0,1.0
2002-12-12,38.23,38.68,38.0,38.61,1382200,21.8129170628078,22.0696738684124,21.6816858066099,22.0297339208739,2422486.90754423,0.0,1.0
2002-12-13,38.06,38.37,37.75,38.23,1699400,21.7159200473572,21.8927969578848,21.5390431368296,21.8129170628078,2978421.53862007,0.0,1.0
2002-12-16,38.48,38.53,37.91,38.0,2150700,21.9555597325881,21.9840882665442,21.630334445489,21.6816858066099,3769384.01971884,0.0,1.0
2002-12-17,38.15,38.53,38.08,38.25,1426500,21.7672714084781,21.9840882665442,21.7273314609396,21.8243284763902,2500128.47172033,0.0,1.0
2002-12-18,37.98,38.24,37.65,38.09,1700200,21.6702743930275,21.818622769599,21.4819860689174,21.7330371677308,2979823.64361647,0.0,1.0
2002-12-19,37.95,38.48,37.71,37.81,1788500,21.6531572726538,21.9555597325881,21.5162203096647,21.5732773775768,3134580.98259504,0.0,1.0
2002-12-20,38.24,38.46,38.0,38.15,2331400,21.818622769599,21.9441483190057,21.6816858066099,21.7672714084781,4086084.48578253,0.0,1.0
2002-12-23,38.06,38.5,37.88,38.29,1581300,21.7159200473572,21.9669711461705,21.6132173251153,21.8471513035551,2771435.78852531,0.0,1.0
2002-12-24,37.98,38.5,37.82,38.1,606700,21.6702743930275,21.9669711461705,21.578983084368,21.738742874522,1063321.37665105,0.0,1.0
2002-12-26,38.1,38.72,37.85,38.15,1159000,21.738742874522,22.0924966955772,21.5961002047417,21.7672714084781,2031299.61354635,0.0,1.0
2002-12-27,37.54,38.02,37.35,37.8,1592100,21.56471881739,21.8404531016827,21.4555739965242,21.7140748880485,2771537.83019897,0.255,1.0
2002-12-30,37.3,37.71,36.9,37.46,2302600,21.4268516752437,21.6623747097437,21.1970731049998,21.5187631033412,4008380.75988703,0.0,1.0
2002-12-31,36.99,37.35,36.71,37.35,1738900,21.2487732833047,21.4555739965242,21.0879282841339,21.4555739965242,3027088.20610073,0.0,1.0
2003-01-02,37.96,38.06,37.1,37.4,1989500,21.8059863161461,21.8634309587071,21.3119623901217,21.4842963178046,3463334.28376412,0.0,1.0
2003-01-03,38.03,38.28,37.73,37.96,1713000,21.8461975659388,21.9898091723412,21.6738636382559,21.8059863161461,2982001.3209791,0.0,1.0
2003-01-06,38.49,38.56,37.9,37.9,1989000,22.1104429217193,22.150654171512,21.7715195306095,21.7715195306095,3462463.88057644,0.0,1.0
2003-01-07,37.83,38.43,37.68,38.25,2278800,21.7313082808168,22.0759761361827,21.6451413169754,21.9725757795729,3966949.56815365,0.0,1.0
2003-01-08,37.59,37.99,37.41,37.75,1748700,21.5934411386705,21.8232197089144,21.4900407820607,21.6853525667681,3044148.1085792,0.0,1.0
2003-01-09,38.1,38.3,37.65,37.84,2329800,21.8864088157315,22.0012981008534,21.6279079242071,21.7370527450729,4055730.69329662,0.0,1.0
2003-01-10,38.15,38.2,37.65,37.85,2092100,21.915131137012,21.9438534582924,21.6279079242071,21.742797209329,3641941.01787529,0.0,1.0
2003-01-13,38.12,38.37,37.81,38.2,1784200,21.8978977442437,22.0415093506461,21.7198193523046,21.9438534582924,3105946.73490421,0.0,1.0
2003-01-14,38.42,38.42,37.81,37.95,1435500,22.0702316719266,22.0702316719266,21.7198193523046,21.80024185189,2498927.55181874,0.0,1.0
2003-01-15,37.52,38.0,37.37,37.9,2648500,21.5532298888778,21.8289641731705,21.4670629250364,21.7715195306095,4610525.68512152,0.0,1.0
2003-01-16,37.44,37.78,37.18,37.75,1867600,21.507274174829,21.7025859595364,21.3579181041705,21.6853525667681,3251129.98660863,0.0,1.0
2003-01-17,37.52,37.59,37.02,37.45,2159600,21.5532298888778,21.5934411386705,21.2660066760729,21.5130186390851,3759445.44821161,0.0,1.0
2003-01-21,36.85,37.63,36.85,37.56,2131900,21.1683507837193,21.6164189956949,21.1683507837193,21.5762077459022,3711225.11161433,0.0,1.0
2003-01-22,36.27,37.25,36.24,36.8,2438800,20.8351718568656,21.3981293539632,20.8179384640973,21.1396284624388,4245478.58821007,0.0,1.0
2003-01-23,35.56,36.5,35.35,36.3,5561700,20.4273148946827,20.9672945347559,20.3066811453047,20.8524052496339,9681842.81779889,0.0,1.0
2003-01-24,34.29,35.57,33.75,34.5,5852200,19.6977679341583,20.4330593589388,19.3875668643291,19.8184016835364,10187547.0698388,0.0,1.0
2003-01-27,34.35,34.75,33.99,34.29,2662400,19.7322347196949,19.9620132899388,19.5254340064754,19.6977679341583,4634722.89373892,0.0,1.0
2003-01-28,34.44,34.76,34.21,34.75,2746500,19.7839348979998,19.9677577541949,19.6518122201095,19.9620132899388,4781124.70990608,0.0,1.0
2003-01-29,34.44,34.76,34.21,34.75,2111200,19.7839348979998,19.9677577541949,19.6518122201095,19.9620132899388,3675190.41964453,0.0,1.0
2003-01-30,34.68,35.25,34.51,35.0,2511700,19.9218020401461,20.2492365027437,19.8241461477925,20.1056248963412,4372383.37297328,0.0,1.0
2003-01-31,35.19,35.29,34.47,34.5,2613700,20.2147697172071,20.2722143597681,19.8011682907681,19.8184016835364,4549945.62325925,0.0,1.0
2003-02-03,35.18,35.38,34.8,34.85,2365300,20.209025252951,20.323914538073,19.9907356112193,20.0194579324998,4117529.31962165,0.0,1.0
2003-02-04,34.49,34.5,33.38,34.35,3877100,19.8126572192803,19.8184016835364,19.1750216868535,19.7322347196949,6749280.39787979,0.0,1.0
2003-02-05,34.39,34.93,34.17,34.48,3419900,19.7552125767193,20.0654136465486,19.6288343630852,19.8069127550242,5953383.72306856,0.0,1.0
2003-02-06,32.02,34.4,31.3,34.4,11324900,18.3937745480242,19.7609570409754,17.9801731215852,19.7609570409754,19714458.1202313,0.0,1.0
2003-02-07,31.42,32.43,31.12,32.25,5934600,18.0491066926583,18.6292975825242,17.8767727649754,18.5258972259144,10330989.5151679,0.0,1.0
2003-02-10,31.83,31.85,31.27,31.7,2692100,18.2846297271583,18.2961186556705,17.9629397288169,18.2099516918291,4686424.8430869,0.0,1.0
2003-02-11,31.5,32.29,31.35,32.25,2374300,18.0950624067071,18.5488750829388,18.0088954428657,18.5258972259144,4133196.57699982,0.0,1.0
2003-02-12,31.06,32.08,31.06,31.65,1620700,17.8423059794388,18.4282413335608,17.8423059794388,18.1812293705486,2821324.89253406,0.0,1.0
2003-02-13,31.7,31.86,31.25,31.25,2262700,18.2099516918291,18.3018631199266,17.9514508003047,17.9514508003047,3938922.58551046,0.0,1.0
2003-02-14,32.07,32.25,31.45,31.95,2773000,18.4224968693047,18.5258972259144,18.0663400854266,18.3535632982315,4827256.07885292,0.0,1.0
2003-02-18,31.69,32.3,31.46,32.0,2989600,18.204207227573,18.5546195471949,18.0720845496827,18.382285619512,5204314.7397543,0.0,1.0
2003-02-19,31.45,31.6,31.34,31.55,3020000,18.0663400854266,18.1525070492681,18.0031509786096,18.1237847279876,5257235.25356504,0.0,1.0
2003-02-20,31.46,31.82,31.46,31.82,2356200,18.0720845496827,18.2788852629022,18.0720845496827,18.2788852629022,4101687.98160594,0.0,1.0
2003-02-21,32.19,32.58,31.51,31.76,2826500,18.4914304403778,18.7154645463657,18.1008068709632,18.2444184773657,4920389.21993431,0.0,1.0
2003-02-24,31.84,32.22,31.7,32.22,1557400,18.2903741914144,18.5086638331461,18.2099516918291,18.5086638331461,2711131.84897424,0.0,1.0
2003-02-25,32.29,32.35,31.67,31.75,2321100,18.5488750829388,18.5833418684754,18.1927182990608,18.2386740131096,4040585.67783106,0.0,1.0
2003-02-26,31.5,32.15,31.43,32.08,1825200,18.2271850845974,18.603301602216,18.1866802288538,18.5627967464725,3154288.48355659,0.23,1.0
2003-02-27,31.71,31.87,31.39,31.7,2877500,18.348699651828,18.4412821792418,18.1635345970004,18.3429132438647,4972860.56949053,0.0,1.0
2003-02-28,31.63,32.07,31.55,31.81,2658100,18.3024083881211,18.5570103385091,18.2561171244142,18.4065637314617,4593696.15282806,0.0,1.0
2003-03-03,31.88,32.23,31.71,31.98,2327300,18.4470685872052,18.649592865923,18.348699651828,18.5049326668389,4022011.608471,0.0,1.0
2003-03-04,31.82,32.11,31.73,31.97,2789800,18.412350139425,18.5801559703626,18.3602724677547,18.4991462588755,4821298.49409719,0.0,1.0
2003-03-05,32.18,32.18,31.8,31.82,2651700,18.6206608261061,18.6206608261061,18.4007773234983,18.412350139425,4582635.75051887,0.0,1.0
2003-03-06,31.88,32.16,31.8,32.1,2338500,18.4470685872052,18.6090880101794,18.4007773234983,18.5743695623992,4041367.31251211,0.0,1.0
2003-03-07,32.13,32.25,31.59,31.63,1949700,18.5917287862893,18.6611656818497,18.2792627562676,18.3024083881211,3369447.87222786,0.0,1.0
2003-03-10,31.26,32.01,31.17,31.95,1966600,18.0883112934766,18.5222918907289,18.0362336218063,18.4875734429488,3398654.24707561,0.0,1.0
2003-03-11,30.86,31.63,30.8,31.55,2383500,17.8568549749421,18.3024083881211,17.8221365271619,18.2561171244142,4119135.7662487,0.0,1.0
2003-03-12,30.68,30.8,30.05,30.7,2627600,17.7526996316015,17.8221365271619,17.3881559299096,17.7642724475282,4540986.42307326,0.0,1.0
2003-03-13,31.71,31.71,30.8,30.92,2289900,18.348699651828,18.348699651828,17.8221365271619,17.8915734227222,3957377.38247658,0.0,1.0
2003-03-14,31.9,32.35,31.58,31.74,2472800,18.4586414031319,18.7190297614833,18.2734763483043,18.3660588757181,4273462.94221935,0.0,1.0
2003-03-17,32.94,32.94,31.75,31.9,1877100,19.0604278313218,19.0604278313218,18.3718452836815,18.4586414031319,3243981.43353281,0.0,1.0
2003-03-18,33.19,33.24,32.63,33.1,1960700,19.2050880304059,19.2340200702227,18.8810491844575,19.1530103587356,3388457.93869681,0.0,1.0
2003-03-19,33.19,33.39,32.26,33.05,1530200,19.2050880304059,19.3208161896732,18.666952089813,19.1240783189188,2644473.06461665,0.0,1.0
2003-03-20,33.48,33.65,32.71,32.85,1456700,19.3728938613435,19.4712627967207,18.9273404481644,19.0083501596515,2517451.25684686,0.0,1.0
2003-03-21,33.81,33.94,33.16,33.68,2210600,19.5638453241345,19.6390686276582,19.1877288065158,19.4886220206108,3820332.08511408,0.0,1.0
2003-03-24,32.84,33.81,32.61,33.81,1633800,19.0025637516882,19.5638453241345,18.8694763685308,19.5638453241345,2823513.32699691,0.0,1.0
2003-03-25,32.9,33.22,32.56,32.92,1690200,19.0372821994684,19.222447254296,18.840544328714,19.0488550153951,2920983.12234678,0.0,1.0
2003-03-26,32.78,33.05,32.55,32.65,1301700,18.967845303908,19.1240783189188,18.8347579207506,18.8926220003843,2249582.13842078,0.0,1.0
2003-03-27,32.94,33.22,32.3,32.79,1514800,19.0604278313218,19.222447254296,18.6900977216665,18.9736317118714,2617858.97156012,0.0,1.0
2003-03-28,33.0,33.15,32.5,32.75,1000400,19.095146279102,19.1819423985525,18.8058258809338,18.9504860800179,1728879.13595771,0.0,1.0
2003-03-31,33.17,33.63,32.8,33.0,2824900,19.1935152144792,19.459689980794,18.9794181198347,19.095146279102,4881957.88801174,0.0,1.0
2003-04-01,34.19,34.45,33.4,33.4,2391000,19.7837288267423,19.9341754337898,19.3266025976366,19.3266025976366,4132097.17520482,0.0,1.0
2003-04-02,34.69,35.1,34.61,34.95,2480900,20.0730492249106,20.3102919514085,20.0267579612036,20.223495831958,4287461.26389192,0.0,1.0
2003-04-03,34.69,35.05,34.34,34.94,2083300,20.0730492249106,20.2813599115917,19.8705249461928,20.2177094239947,3600333.77043252,0.0,1.0
2003-04-04,35.16,35.4,34.7,34.7,1912700,20.3450103991887,20.4838841903094,20.0788356328739,20.0788356328739,3305504.92137776,0.0,1.0
2003-04-07,35.15,36.42,35.09,36.25,3287000,20.3392239912253,21.0740978025726,20.3045055434451,20.9757288671954,5680553.49849361,0.0,1.0
2003-04-08,35.22,35.24,34.7,35.03,2651400,20.3797288469689,20.3913016628956,20.0788356328739,20.2697870956649,4582117.29416061,0.0,1.0
2003-04-09,35.34,35.89,35.26,35.62,2112800,20.4491657425292,20.7674181805143,20.4028744788223,20.6111851655034,3651315.31232653,0.0,1.0
2003-04-10,35.22,35.4,34.8,35.4,1711700,20.3797288469689,20.4838841903094,20.1366997125076,20.4838841903094,2958139.16135427,0.0,1.0
2003-04-11,35.1,35.77,35.0,35.45,1167100,20.3102919514085,20.6979812849539,20.2524278717749,20.5128162301262,2016968.0523553,0.0,1.0
2003-04-14,35.99,36.0,35.39,35.55,2105900,20.8252822601479,20.8310686681113,20.4780977823461,20.5706803097599,3639390.81608691,0.0,1.0
2003-04-15,35.94,36.35,35.64,35.95,2958800,20.7963502203311,21.033592946829,20.6227579814302,20.8021366282945,5113362.24257465,0.0,1.0
2003-04-16,36.6,37.45,36.453,37.45,5310900,21.1782531459131,21.6700978227991,21.0931929488517,21.6700978227991,9178232.90999383,0.0,1.0
2003-04-17,37.47,37.49,36.79,36.85,3503900,21.6816706387258,21.6932434546525,21.288194897217,21.3229133449972,6055397.44550403,0.0,1.0
2003-04-21,37.28,37.44,37.15,37.3,1982400,21.5717288874219,21.6643114148357,21.4965055838982,21.5833017033486,3425959.61527646,0.0,1.0
2003-04-22,38.19,38.37,37.18,37.28,3393000,22.098292012088,22.2024473554286,21.5138648077883,21.5717288874219,5863741.41173983,0.0,1.0
2003-04-23,38.41,38.41,37.92,38.19,1476200,22.2255929872821,22.2255929872821,21.9420589970772,22.098292012088,2551150.92013272,0.0,1.0
2003-04-24,37.61,38.41,37.26,38.41,1840800,21.7626803502129,22.2255929872821,21.5601560714952,22.2255929872821,3181248.21418529,0.0,1.0
2003-04-25,37.56,37.9,37.28,37.55,1794800,21.7337483103961,21.9304861811505,21.5717288874219,21.7279619024327,3101751.57258787,0.0,1.0
2003-04-28,38.0,38.27,37.49,37.56,1958800,21.9883502607841,22.144583275795,21.6932434546525,21.7337483103961,3385174.38176127,0.0,1.0
2003-04-29,37.4,38.15,37.4,38.0,2894200,21.6411657829823,22.0751463802346,21.6411657829823,21.9883502607841,5001721.3067661,0.0,1.0
2003-04-30,37.79,38.07,37.27,37.55,2546900,21.8668356935535,22.0288551165277,21.5659424794585,21.7279619024327,4401521.66270561,0.0,1.0
2003-05-01,38.19,38.27,37.56,37.8,1715500,22.098292012088,22.144583275795,21.7337483103961,21.8726221015168,2964706.27522537,0.0,1.0
2003-05-02,38.35,38.65,37.85,37.85,1705900,22.1908745395019,22.3644667784028,21.9015541413337,21.9015541413337,2948115.67176155,0.0,1.0
2003-05-05,38.06,38.65,37.84,38.6,1683700,22.0230687085643,22.3644667784028,21.8957677333703,22.335534738586,2909749.9012515,0.0,1.0
2003-05-06,37.0,38.06,36.81,38.06,4646000,21.4097094644477,22.0230687085643,21.2997677131438,22.0230687085643,8029160.801339,0.0,1.0
2003-05-07,36.9,37.19,36.6,37.0,2148300,21.3518453848141,21.5196512157516,21.1782531459131,21.4097094644477,3712665.98138539,0.0,1.0
2003-05-08,36.25,36.9,36.09,36.5,2313200,20.9757288671954,21.3518453848141,20.8831463397816,21.1203890662795,3997644.15963352,0.0,1.0
2003-05-09,36.32,36.53,35.94,36.26,2351800,21.0162337229389,21.1377482901696,20.7963502203311,20.9815152751587,4064352.21106093,0.0,1.0
2003-05-12,36.46,36.56,35.94,36.17,2403900,21.097243434426,21.1551075140597,20.7963502203311,20.9294376034885,4154390.79860931,0.0,1.0
2003-05-13,36.38,36.8,36.25,36.65,2447200,21.0509521707191,21.2939813051804,20.9757288671954,21.20718518573,4229221.33298253,0.0,1.0
2003-05-14,36.49,36.76,36.32,36.75,2389400,21.1146026583161,21.270835673327,21.0162337229389,21.2650492653636,4129332.07462751,0.0,1.0
2003-05-15,36.58,36.98,36.5,36.73,2272200,21.1666803299864,21.398136648521,21.1203890662795,21.2534764494369,3926788.45734018,0.0,1.0
2003-05-16,36.72,37.08,36.47,36.58,2113100,21.2476900414735,21.4560007281546,21.1030298423894,21.1666803299864,3651833.76868477,0.0,1.0
2003-05-19,36.17,36.59,36.0,36.53,2632100,20.9294376034885,21.1724667379498,20.8310686681113,21.1377482901696,4548763.26844691,0.0,1.0
2003-05-20,35.66,36.17,35.51,36.12,3068100,20.6343307973569,20.9294376034885,20.5475346779064,20.9005055636716,5302253.17576155,0.0,1.0
2003-05-21,35.4,35.84,34.95,35.52,2376300,20.4838841903094,20.7384861406975,20.223495831958,20.5533210858698,4106692.81365086,0.0,1.0
2003-05-22,35.07,35.85,34.87,35.65,3391900,20.2929327275184,20.7442725486608,20.1772045682511,20.6285443893935,5861840.40509293,0.0,1.0
2003-05-23,34.98,35.1,34.85,35.07,2865200,20.2408550558481,20.3102919514085,20.1656317523244,20.2929327275184,4951603.85880252,0.0,1.0
2003-05-27,35.3,35.44,34.88,35.1,2980300,20.4260201106758,20.5070298221629,20.1829909762145,20.3102919514085,5150518.28158213,0.0,1.0
2003-05-28,35.36,35.7,35.1,35.14,2857500,20.5938259416133,20.7918434987442,20.4424007508662,20.4656969340581,4906383.12115813,0.23,1.0
2003-05-29,35.0,35.68,34.99,35.37,2913200,20.3841602928865,20.7801954071483,20.3783362470885,20.5996499874113,5002021.10535708,0.0,1.0
2003-05-30,35.99,36.15,35.24,35.3,3596300,20.9607408268853,21.0539255596528,20.5239373920377,20.5588816668255,6174917.1018796,0.0,1.0
2003-06-02,36.04,36.6,36.0,36.34,2781100,20.9898610558751,21.3160076205613,20.9665648726833,21.1645824298142,4775202.83403425,0.0,1.0
2003-06-03,35.87,36.27,35.33,36.2,2372000,20.8908522773097,21.1238141092284,20.5763538042194,21.0830457886426,4072770.17091411,0.0,1.0
2003-06-04,36.01,36.1,35.74,35.9,1870900,20.9723889184812,21.0248053306629,20.8151396819361,20.9083244147036,3212371.71701653,0.0,1.0
2003-06-05,35.75,36.34,35.7,36.3,3229600,20.8209637277341,21.1645824298142,20.7918434987442,21.1412862466223,5545286.06407428,0.0,1.0
2003-06-06,36.06,36.54,35.97,36.1,2701700,21.0015091474711,21.2810633457735,20.9490927352894,21.0248053306629,4638871.48851545,0.0,1.0
2003-06-09,35.39,36.36,35.2,36.06,2777000,20.6112980790072,21.1762305214101,20.5006412088459,21.0015091474711,4768163.05422787,0.0,1.0
2003-06-10,35.25,35.63,34.91,35.3,2684300,20.5297614378357,20.7510751781585,20.3317438807048,20.5588816668255,4608995.34982493,0.0,1.0
2003-06-11,35.36,35.36,34.55,35.0,4428500,20.5938259416133,20.5938259416133,20.122078231978,20.3841602928865,7603820.7006295,0.0,1.0
2003-06-12,35.85,36.01,35.6,35.8,2432500,20.8792041857138,20.9723889184812,20.7336030407646,20.8500839567239,4176649.84854492,0.0,1.0
2003-06-13,36.05,36.18,35.72,36.0,1606200,20.9956851016731,21.0713976970467,20.8034915903402,20.9665648726833,2757876.66463838,0.0,1.0
2003-06-16,37.0,37.13,36.29,36.3,3118800,21.54896945248,21.6246820478536,21.1354622008243,21.1412862466223,5355040.30735537,0.0,1.0
2003-06-17,36.92,37.139,36.74,37.05,2023800,21.5023770860963,21.6299236890718,21.3975442617329,21.5780896814699,3474903.99321078,0.0,1.0
2003-06-18,36.63,36.98,36.4,36.93,1809900,21.3334797579552,21.5373213608841,21.199526704602,21.5082011318942,3107633.52965323,0.0,1.0
2003-06-19,36.2,36.82,36.05,36.7,1989100,21.0830457886426,21.4441366281166,20.9956851016731,21.374248078541,3415323.41777625,0.0,1.0
2003-06-20,36.55,36.72,36.2,36.43,2740900,21.2868873915715,21.3858961701369,21.0830457886426,21.2169988419959,4706178.65154236,0.0,1.0
2003-06-23,36.19,36.65,36.09,36.48,1722000,21.0772217428446,21.3451278495512,21.018981284865,21.2461190709857,2956707.51868217,0.0,1.0
2003-06-24,36.57,36.75,36.18,36.28,2498600,21.2985354831674,21.4033683075308,21.0713976970467,21.1296381550264,4290144.8351796,0.0,1.0
2003-06-25,36.5,37.05,36.45,36.85,3199600,21.2577671625816,21.5780896814699,21.2286469335918,21.4616087655105,5493775.48012513,0.0,1.0
2003-06-26,36.67,36.77,36.26,36.5,2131900,21.3567759411471,21.4150163991268,21.1179900634304,21.2577671625816,3660513.79737428,0.0,1.0
2003-06-27,36.3,36.68,36.12,36.5,2370200,21.1412862466223,21.3625999869451,21.0364534222589,21.2577671625816,4069679.53587716,0.0,1.0
2003-06-30,35.65,36.669,35.65,36.6,2880200,20.7627232697544,21.3561935365673,20.7627232697544,21.3160076205613,4945359.46301299,0.0,1.0
2003-07-01,36.95,37.05,36.41,36.7,3400500,21.5198492234902,21.5780896814699,21.2053507503999,21.374248078541,5838724.69063804,0.0,1.0
2003-07-02,37.75,37.89,36.95,37.0,3478700,21.9857728873276,22.0673095284991,21.5198492234902,21.54896945248,5972995.61279887,0.0,1.0
2003-07-03,37.6,38.01,37.34,37.5,1444000,21.8984122003581,22.1371980780747,21.7469870096109,21.8401717423784,2479376.10741989,0.0,1.0
2003-07-07,38.03,38.3,37.76,37.8,2240400,22.1488461696707,22.3060954062158,21.9915969331256,22.0148931163174,3846810.40932376,0.0,1.0
2003-07-08,38.25,38.32,37.84,38.03,1582600,22.276975177226,22.3177434978117,22.0381892995093,22.1488461696707,2717355.00526503,0.0,1.0
2003-07-09,38.42,38.5,37.86,38.05,2724400,22.3759839557914,22.4225763221752,22.0498373911052,22.1604942612666,4677847.83037032,0.0,1.0
2003-07-10,37.56,38.08,37.18,38.03,2386700,21.8751160171662,22.1779663986605,21.6538022768434,22.1488461696707,4098010.3570492,0.0,1.0
2003-07-11,37.77,37.94,37.63,37.65,1380400,21.9974209789235,22.096429757489,21.915884337752,21.9275324293479,2370173.66944766,0.0,1.0
2003-07-14,37.8,38.22,37.7,38.0,1405900,22.0148931163174,22.2595030398321,21.9566526583378,22.1313740322768,2413957.66580445,0.0,1.0
2003-07-15,37.68,38.0,37.51,37.9,2212500,21.9450045667418,22.1313740322768,21.8459957881764,22.0731335742971,3798905.56625104,0.0,1.0
2003-07-16,37.5,37.8,37.23,37.68,2118500,21.8401717423784,22.0148931163174,21.6829225058333,21.9450045667418,3637505.73654365,0.0,1.0
2003-07-17,39.24,39.31,38.0,38.0,5477700,22.8535557112248,22.8943240318105,22.1313740322768,22.1313740322768,9405317.52327832,0.0,1.0
2003-07-18,39.29,39.64,38.8,39.5,3891000,22.8826759402146,23.0865175431435,22.5972976961142,23.0049809019719,6680922.73820691,0.0,1.0
2003-07-21,38.81,39.29,38.52,39.29,2268800,22.6031217419122,22.8826759402146,22.4342244137711,22.8826759402146,3895573.76212897,0.0,1.0
2003-07-22,38.61,38.95,38.43,38.81,2010800,22.4866408259528,22.6846583830837,22.3818080015894,22.6031217419122,3452582.74016614,0.0,1.0
2003-07-23,38.27,38.4,37.94,38.31,2375700,22.2886232688219,22.3643358641955,22.096429757489,22.3119194520138,4079123.14293451,0.0,1.0
2003-07-24,38.33,38.9,38.24,38.5,2441100,22.3235675436097,22.6555381540939,22.271151131428,22.4225763221752,4191416.21594369,0.0,1.0
2003-07-25,39.0,39.0,38.21,38.35,2026600,22.7137786120735,22.7137786120735,22.2536789940341,22.3352156352056,3479711.64771271,0.0,1.0
2003-07-28,38.35,38.74,38.02,38.6,2837100,22.3352156352056,22.5623534213264,22.1430221238727,22.4808167801548,4871355.9240727,0.0,1.0
2003-07-29,38.15,38.5,37.8,38.5,2162200,22.2187347192463,22.4225763221752,22.0148931163174,22.4225763221752,3712539.48716294,0.0,1.0
2003-07-30,38.23,38.5,38.11,38.5,2053800,22.26532708563,22.4225763221752,22.1954385360544,22.4225763221752,3526414.57715995,0.0,1.0
2003-07-31,38.03,38.63,37.95,38.63,2869500,22.1488461696707,22.4982889175487,22.1022538032869,22.4982889175487,4926987.35473779,0.0,1.0
2003-08-01,37.56,38.14,37.1,37.95,1992800,21.8751160171662,22.2129106734483,21.6072099104597,22.1022538032869,3421676.38979665,0.0,1.0
2003-08-04,36.76,37.27,36.71,37.2,3145600,21.4091923533288,21.7062186890251,21.380072124339,21.6654503684394,5401056.42901662,0.0,1.0
2003-08-05,36.36,37.05,35.99,36.64,2474100,21.1762305214101,21.5780896814699,20.9607408268853,21.3393038037532,4248077.85828777,0.0,1.0
2003-08-06,36.44,36.79,36.265,36.35,2702400,21.2228228877938,21.4266644907227,21.1209020863294,21.1704064756121,4640073.40214094,0.0,1.0
2003-08-07,36.75,36.85,36.37,36.46,2094800,21.4033683075308,21.4616087655105,21.1820545672081,21.2344709793898,3596812.37522382,0.0,1.0
2003-08-08,36.77,36.99,36.72,36.93,1448300,21.4150163991268,21.5431454066821,21.3858961701369,21.5082011318942,2486759.29111927,0.0,1.0
2003-08-11,36.05,36.77,35.92,36.77,3564600,20.9956851016731,21.4150163991268,20.9199725062995,21.4150163991268,6120487.58483998,0.0,1.0
2003-08-12,35.96,36.14,35.65,36.1,3637400,20.9432686894914,21.0481015138548,20.7627232697544,21.0248053306629,6245486.60188996,0.0,1.0
2003-08-13,35.89,36.24,35.78,36.0,2378300,20.9025003689056,21.1063419718345,20.838435865128,20.9665648726833,4083587.39354344,0.0,1.0
2003-08-14,36.14,36.32,35.73,35.85,2829900,21.0481015138548,21.1529343382182,20.8093156361381,20.8792041857138,4858993.38392489,0.0,1.0
2003-08-15,36.2,36.35,36.02,36.35,1280500,21.0830457886426,21.1704064756121,20.9782129642792,21.1704064756121,2198643.42489693,0.0,1.0
2003-08-18,36.18,36.38,36.08,36.2,1511900,21.0713976970467,21.187878613006,21.013157239067,21.0830457886426,2595961.7290915,0.0,1.0
2003-08-19,36.02,36.29,35.91,36.18,1519200,20.9782129642792,21.1354622008243,20.9141484605016,21.0713976970467,2608495.9711858,0.0,1.0
2003-08-20,36.32,36.49,35.78,35.78,2631400,21.1529343382182,21.2519431167837,20.838435865128,20.838435865128,4518165.02012791,0.0,1.0
2003-08-21,36.81,37.24,36.71,37.0,2875900,21.4383125823186,21.6887465516312,21.380072124339,21.54896945248,4937976.27931362,0.0,1.0
2003-08-22,36.27,37.14,36.25,36.76,2053500,21.1238141092284,21.6305060936516,21.1121660176325,21.4091923533288,3525899.47132046,0.0,1.0
2003-08-25,36.06,36.24,35.99,36.12,1469200,21.0015091474711,21.1063419718345,20.9607408268853,21.0364534222589,2522644.99793718,0.0,1.0
2003-08-26,36.09,36.21,35.7,36.05,2205800,21.018981284865,21.0888698344406,20.7918434987442,20.9956851016731,3787401.53583572,0.0,1.0
2003-08-27,35.51,35.98,35.42,35.98,3375200,20.8151396819361,21.0906427979741,20.762383766099,21.0906427979741,5757989.3208217,0.23,1.0
2003-08-28,35.56,35.66,35.2,35.45,2646700,20.8444485240678,20.9030662083312,20.6334248607195,20.7799690713781,4515190.31032792,0.0,1.0
2003-08-29,35.75,35.76,35.15,35.25,1683300,20.9558221241683,20.9616838925946,20.6041160185878,20.6627337028512,2871658.99020477,0.0,1.0
2003-09-02,36.17,36.3,35.64,35.9,2142300,21.2020163980746,21.278219387617,20.8913426714785,21.0437486505634,3654699.13545755,0.0,1.0
2003-09-03,36.59,36.75,36.25,36.3,2266300,21.4482106719809,21.5419989668024,21.2489105454853,21.278219387617,3866239.39256288,0.0,1.0
2003-09-04,36.8,36.86,36.49,36.49,2214700,21.5713078089341,21.6064784194921,21.3895929877175,21.3895929877175,3778211.35009001,0.0,1.0
2003-09-05,36.8,36.92,36.55,36.55,1891200,21.5713078089341,21.6416490300502,21.4247635982755,21.4247635982755,3226330.11481926,0.0,1.0
2003-09-08,37.09,37.35,36.8,36.82,1932200,21.741299093298,21.8937050723828,21.5713078089341,21.5830313457868,3296274.87724925,0.0,1.0
2003-09-09,36.92,37.18,36.84,36.95,2083100,21.6416490300502,21.794055009135,21.5947548826394,21.6592343353292,3553705.7223879,0.0,1.0
2003-09-10,37.02,37.37,36.92,37.0,2004400,21.7002667143136,21.9054286092355,21.6416490300502,21.6885431774609,3419445.89791864,0.0,1.0
2003-09-11,36.57,37.28,36.2,37.05,3236300,21.4364871351282,21.8526726933984,21.2196017033536,21.7178520195926,5521030.11346743,0.0,1.0
2003-09-12,35.99,36.3,35.75,36.3,2853000,21.0965045664005,21.278219387617,20.9558221241683,21.278219387617,4867131.88323781,0.0,1.0
2003-09-15,35.56,35.8,34.88,35.65,4010700,20.8444485240678,20.9851309663,20.4458482710766,20.8972044399049,6842133.13848648,0.0,1.0
2003-09-16,36.86,37.0,35.6,35.7,5001600,21.6064784194921,21.6885431774609,20.8678955977732,20.9265132820366,8532578.62853218,0.0,1.0
2003-09-17,36.44,36.85,36.41,36.8,1663000,21.3602841455858,21.6006166510658,21.3426988403068,21.5713078089341,2837027.80295286,0.0,1.0
2003-09-18,36.95,37.16,36.34,36.44,2867000,21.6592343353292,21.7823314722823,21.3016664613224,21.3602841455858,4891015.46065294,0.0,1.0
2003-09-19,37.48,37.6,36.68,37.1,3205400,21.9699080619252,22.0402492830413,21.500966587818,21.7471608617243,5468315.64617264,0.0,1.0
2003-09-22,37.22,37.42,37.04,37.3,1743600,21.8175020828404,21.9347374513672,21.7119902511662,21.8643962302511,2974528.97007131,0.0,1.0
2003-09-23,37.45,37.48,37.07,37.17,1258700,21.9523227566462,21.9699080619252,21.7295755564453,21.7881932407087,2147304.20660058,0.0,1.0
2003-09-24,36.7,37.44,36.67,37.3,2081700,21.5126901246707,21.9464609882199,21.4951048193916,21.8643962302511,3551317.36464639,0.0,1.0
2003-09-25,36.49,37.0,36.48,36.9,1853600,21.3895929877175,21.6885431774609,21.3837312192912,21.6299254931975,3162185.64976152,0.0,1.0
2003-09-26,36.5,36.7,36.18,36.5,1726700,21.3954547561438,21.5126901246707,21.2078781665009,21.3954547561438,2945698.08019165,0.0,1.0
2003-09-29,36.61,36.76,36.4,36.5,2407100,21.4599342088336,21.5478607352287,21.3368370718804,21.3954547561438,4106439.94256634,0.0,1.0
2003-09-30,36.53,36.7,36.25,36.67,2494800,21.4130400614229,21.5126901246707,21.2489105454853,21.4951048193916,4256053.49537389,0.0,1.0
2003-10-01,37.3,37.39,36.56,36.6,2562300,21.8643962302511,21.9171521460882,21.4306253667019,21.4540724404073,4371206.45791107,0.0,1.0
2003-10-02,37.38,37.6,37.1,37.3,2094400,21.9112903776618,22.0402492830413,21.7471608617243,21.8643962302511,3572983.18130155,0.0,1.0
2003-10-03,37.64,37.97,37.38,37.38,2127100,22.0636963567467,22.2571347148159,21.9112903776618,21.9112903776618,3628768.39426399,0.0,1.0
2003-10-06,37.78,37.95,37.38,37.63,1136000,22.1457611147155,22.2454111779633,21.9112903776618,22.0578345883204,1937981.71025522,0.0,1.0
2003-10-07,38.0,38.0,37.4,37.55,1372700,22.274720020095,22.274720020095,21.9230139145145,22.0109404409096,2341784.76555224,0.0,1.0
2003-10-08,38.29,38.3,37.8,37.94,1851500,22.4447113044588,22.4505730728852,22.1574846515681,22.2395494095369,3158603.11314926,0.0,1.0
2003-10-09,38.27,38.75,38.07,38.54,1943600,22.4329877676062,22.7143526520705,22.3157523990793,22.5912555151174,3315722.93314441,0.0,1.0
2003-10-10,37.95,38.18,37.85,38.03,1052900,22.2454111779633,22.3802318517691,22.1867934936998,22.292305325374,1796215.61859835,0.0,1.0
2003-10-13,37.95,39.0,37.91,38.2,2388200,22.2454111779633,22.860896862729,22.2219641042579,22.3919553886218,4074197.11305592,0.0,1.0
2003-10-14,38.7,38.71,37.7,37.9,3285100,22.6850438099388,22.6909055783652,22.0988669673047,22.2161023358316,5604281.44045727,0.0,1.0
2003-10-15,39.17,39.4,38.78,39.4,4001300,22.9605469259768,23.0953675997827,22.7319379573495,23.0953675997827,6826097.02222206,0.0,1.0
2003-10-16,39.9,40.35,39.75,40.04,7839600,23.3884560210997,23.652235600285,23.3005294947046,23.4705207790685,13374120.9645395,0.0,1.0
2003-10-17,40.05,40.29,39.87,39.9,6266900,23.4763825474948,23.617064989727,23.3708707158207,23.3884560210997,10691142.2359142,0.0,1.0
2003-10-20,40.13,40.39,39.93,40.07,3010600,23.5232766949055,23.6756826739904,23.4060413263787,23.4881060843475,5135992.72613944,0.0,1.0
2003-10-21,40.25,40.44,39.85,40.25,3368700,23.5936179160216,23.7049915161221,23.359147178968,23.5936179160216,5746900.51702183,0.0,1.0
2003-10-22,39.99,40.25,39.88,40.25,3009000,23.4412119369368,23.5936179160216,23.376732484247,23.5936179160216,5133263.17443484,0.0,1.0
2003-10-23,39.99,40.2,39.59,39.84,2479300,23.4412119369368,23.5643090738899,23.2067411998831,23.3532854105417,4229610.96323572,0.0,1.0
2003-10-24,40.1,40.1,39.07,39.99,2216900,23.5056913896265,23.5056913896265,22.9019292417134,23.4412119369368,3781964.48368382,0.0,1.0
2003-10-27,39.84,40.24,39.37,40.1,2779500,23.3532854105417,23.5877561475953,23.0777822945036,23.5056913896265,4741743.10180845,0.0,1.0
2003-10-28,39.76,39.84,39.3,39.84,3845200,23.3063912631309,23.3532854105417,23.0367499155193,23.3532854105417,6559795.1340435,0.0,1.0
2003-10-29,40.24,40.32,39.55,39.75,4101600,23.5877561475953,23.634650295006,23.1832941261778,23.3005294947046,6997205.79470321,0.0,1.0
2003-10-30,39.59,40.24,39.49,40.24,3105200,23.2067411998831,23.5877561475953,23.1481235156197,23.5877561475953,5297377.47067302,0.0,1.0
2003-10-31,39.5,39.91,39.5,39.72,2410300,23.1539852840461,23.394317789526,23.1539852840461,23.2829441894256,4111899.0459755,0.0,1.0
2003-11-03,40.08,40.24,39.45,39.5,2620400,23.4939678527738,23.5877561475953,23.1246764419144,23.1539852840461,4470323.30418381,0.0,1.0
2003-11-04,40.28,40.38,39.78,40.09,3029900,23.6112032213007,23.6698209055641,23.3181147999836,23.4998296212002,5168917.94357597,0.0,1.0
2003-11-05,40.42,40.45,39.99,40.25,2756300,23.6932679792694,23.7108532845485,23.4412119369368,23.5936179160216,4702164.60209198,0.0,1.0
2003-11-06,40.48,40.5,40.23,40.48,1770600,23.7284385898275,23.7401621266802,23.581894379169,23.7284385898275,3020590.15508618,0.0,1.0
2003-11-07,40.48,40.88,40.46,40.48,2467300,23.7284385898275,23.9629093268811,23.7167150529748,23.7284385898275,4209139.32545134,0.0,1.0
2003-11-10,40.5,40.62,40.26,40.62,1432000,23.7401621266802,23.8105033477962,23.599479684448,23.8105033477962,2442948.77560342,0.0,1.0
2003-11-11,40.7,40.74,40.46,40.51,1391100,23.857397495207,23.8808445689123,23.7167150529748,23.7460238951065,2373174.61015497,0.0,1.0
2003-11-12,40.46,40.73,40.34,40.7,1492500,23.7167150529748,23.874982800486,23.6463738318587,23.857397495207,2546159.94943303,0.0,1.0
2003-11-13,40.25,40.46,40.05,40.46,1679800,23.5936179160216,23.7167150529748,23.4763825474948,23.7167150529748,2865688.095851,0.0,1.0
2003-11-14,40.88,41.25,40.23,40.4,2789600,23.9629093268811,24.1797947586557,23.581894379169,23.6815444424167,4758973.39694365,0.0,1.0
2003-11-17,40.57,40.66,40.19,40.65,2133500,23.7811945056645,23.8339504215016,23.5584473054636,23.8280886530753,3639686.60108234,0.0,1.0
2003-11-18,39.83,40.52,39.74,40.5,2579100,23.3474236421153,23.7518856635328,23.2946677262783,23.7401621266802,4399866.75080921,0.0,1.0
2003-11-19,39.8,39.91,39.7,39.7,2188700,23.3298383368363,23.394317789526,23.2712206525729,23.2712206525729,3733856.13489051,0.0,1.0
2003-11-20,39.93,40.08,39.571,39.8,1989900,23.4060413263787,23.4939678527738,23.1956038398731,23.3298383368363,3394709.33559585,0.0,1.0
2003-11-21,40.02,40.1,39.72,40.0,2429700,23.4587972422158,23.5056913896265,23.2829441894256,23.4470737053631,4144994.8603936,0.0,1.0
2003-11-24,40.37,40.49,40.12,40.18,1938000,23.6639591371377,23.7343003582538,23.5174149264792,23.5525855370373,3306169.50217838,0.0,1.0
2003-11-25,40.39,40.51,39.99,40.02,1815600,23.8163651162226,23.8871243094374,23.5805011388398,23.5981909371435,3079062.80585401,0.24,1.0
2003-11-26,40.52,40.56,40.13,40.55,1412900,23.893020908872,23.9166073066103,23.6630535309238,23.9107107071757,2396126.81118701,0.0,1.0
2003-11-28,40.38,40.58,40.38,40.52,603600,23.810468516788,23.9284005054794,23.810468516788,23.893020908872,1023640.84028062,0.0,1.0
2003-12-01,41.04,41.11,40.41,40.45,2643200,24.1996440794695,24.2409202755115,23.8281583150917,23.85174471283,4482583.61336933,0.0,1.0
2003-12-02,40.82,41.14,40.64,41.07,1362600,24.069918891909,24.2586100738152,23.9637801020868,24.2173338777733,2310823.4078303,0.0,1.0
2003-12-03,40.41,40.83,40.35,40.58,1664200,23.8281583150917,24.0758154913436,23.7927787184843,23.9284005054794,2822304.64942843,0.0,1.0
2003-12-04,40.72,40.77,40.34,40.41,1379700,24.0109528975633,24.0404358947362,23.7868821190497,23.8281583150917,2339823.17318616,0.0,1.0
2003-12-05,40.71,40.9,40.55,40.72,1784400,24.0050562981288,24.1170916873856,23.9107107071757,24.0109528975633,3026150.9532749,0.0,1.0
2003-12-08,40.97,41.09,40.26,40.66,1496700,24.1583678834276,24.2291270766424,23.7397093235732,23.9755733009559,2538242.62035784,0.0,1.0
2003-12-09,40.85,41.12,40.77,41.12,1902100,24.0876086902127,24.2468168749461,24.0404358947362,24.2468168749461,3225757.5253442,0.0,1.0
2003-12-10,40.71,40.98,40.6,40.86,1758800,24.0050562981288,24.1642644828621,23.9401937043485,24.0935052896473,2982736.09987665,0.0,1.0
2003-12-11,41.75,41.92,40.75,40.9,3578200,24.6183026393239,24.7185448297116,24.0286426958671,24.1170916873856,6068243.29803197,0.0,1.0
2003-12-12,41.9,41.98,41.54,41.88,1895500,24.7067516308424,24.753924426319,24.494474051198,24.6949584319733,3214564.63345247,0.0,1.0
2003-12-15,41.4,42.05,41.36,42.0,2090000,24.411921659114,24.795200622361,24.3883352613757,24.7657176251881,3544415.76571651,0.0,1.0
2003-12-16,41.75,41.78,41.33,41.7,2803200,24.6183026393239,24.6359924376276,24.370645463072,24.5888196421511,4753926.44710838,0.0,1.0
2003-12-17,41.7,41.84,41.63,41.82,1860500,24.5888196421511,24.671372034235,24.5475434461091,24.6595788353659,3155208.38857204,0.0,1.0
2003-12-18,42.27,42.34,41.51,41.84,2428300,24.9249258099215,24.9662020059635,24.4767842528943,24.671372034235,4118136.26980354,0.0,1.0
2003-12-19,42.51,42.56,42.27,42.5,2622100,25.0664441963511,25.095927193524,24.9249258099215,25.0605475969166,4446800.27716998,0.0,1.0
2003-12-22,42.36,42.75,42.21,42.3,2668900,24.9779952048326,25.2079625827808,24.8895462133141,24.9426156082252,4526168.05603865,0.0,1.0
2003-12-23,42.11,42.65,41.94,42.42,2755900,24.8305802189684,25.1489965884351,24.7303380285807,25.01337480144,4673710.72188427,0.0,1.0
2003-12-24,42.27,42.41,42.01,42.25,699300,24.9249258099215,25.0074782020054,24.7716142246227,24.9131326110523,1185937.77271079,0.0,1.0
2003-12-26,42.33,42.46,42.25,42.32,538500,24.9603054065289,25.0369611991783,24.9131326110523,24.9544088070943,913238.224803033,0.0,1.0
2003-12-29,42.59,42.6,42.25,42.5,1601100,25.1136169918277,25.1195135912622,24.9131326110523,25.0605475969166,2715293.81937258,0.0,1.0
2003-12-30,43.03,43.2,42.65,42.75,2422900,25.3730673669487,25.4733095573364,25.1489965884351,25.2079625827808,4108978.44916485,0.0,1.0
2003-12-31,43.02,43.27,42.81,43.16,1488100,25.3671707675141,25.5145857533783,25.2433421793882,25.4497231595981,2523657.94304437,0.0,1.0
2004-01-02,43.46,43.89,43.21,43.35,2082300,25.6266211426351,25.8801749183216,25.4792061567709,25.5617585488549,3531357.39184282,0.0,1.0
2004-01-05,43.03,43.54,42.81,43.5,2694500,25.3730673669487,25.6737939381117,25.2433421793882,25.6502075403734,4569582.9094369,0.0,1.0
2004-01-06,42.71,43.05,42.56,43.05,2451200,25.1843761850425,25.3848605658178,25.095927193524,25.3848605658178,4156972.21288244,0.0,1.0
2004-01-07,43.06,43.14,42.55,42.77,2732900,25.3907571652524,25.437929960729,25.0900305940894,25.2197557816499,4634705.18953428,0.0,1.0
2004-01-08,43.38,43.44,43.05,43.31,1921200,25.5794483471586,25.614827943766,25.3848605658178,25.5381721511166,3258149.0761218,0.0,1.0
2004-01-09,44.02,44.3,43.68,43.7,3133000,25.956830710971,26.1219354951389,25.7563463301957,25.7681395290648,5313231.86315302,0.0,1.0
2004-01-12,44.33,44.47,43.9,44.0,1995700,26.1396252934426,26.2221776855266,25.8860715177562,25.9450375121019,3384493.08308155,0.0,1.0
2004-01-13,44.28,44.53,43.93,44.33,1530600,26.1101422962698,26.257557282134,25.9037613160599,26.1396252934426,2595733.38325631,0.0,1.0
2004-01-14,44.61,44.84,44.1,44.25,1971200,26.3047300776105,26.4403518646056,26.0040035064475,26.0924524979661,3342943.71166526,0.0,1.0
2004-01-15,44.61,44.9,44.4,44.62,1502700,26.3047300776105,26.475731461213,26.1809014894846,26.3106266770451,2548417.97662306,0.0,1.0
2004-01-16,44.7,44.75,44.2,44.61,24793300,26.3577994725217,26.3872824696945,26.0629695007932,26.3047300776105,42046776.7483918,0.0,1.0
2004-01-20,44.14,44.55,43.9,44.55,2803000,26.0275899041858,26.2693504810031,25.8860715177562,26.2693504810031,4753587.26856621,0.0,1.0
2004-01-21,45.16,45.25,44.68,45.0,4021400,26.6290430465118,26.6821124414229,26.3460062736525,26.5346974555587,6819862.94748917,0.0,1.0
2004-01-22,44.98,45.2,44.62,45.19,1923400,26.5229042566896,26.6526294442501,26.3106266770451,26.6467328448155,3261880.0400857,0.0,1.0
2004-01-23,44.89,45.33,44.48,44.99,1339000,26.4698348617785,26.7292852368995,26.2280742849611,26.5288008561241,2270800.33985378,0.0,1.0
2004-01-26,45.64,45.68,45.09,45.1,2712600,26.9120798193711,26.9356662171094,26.5877668504698,26.5936634499044,4600278.56750364,0.0,1.0
2004-01-27,45.19,45.55,45.0,45.39,1964800,26.6467328448155,26.85901042446,26.5346974555587,26.7646648335069,3332089.99831569,0.0,1.0
2004-01-28,45.04,45.79,45.0,45.2,2151400,26.558283853297,27.0005288108896,26.5346974555587,26.6526294442501,3648543.57816387,0.0,1.0
2004-01-29,44.83,45.5,44.62,45.2,2429200,26.434455265171,26.8295274272871,26.3106266770451,26.6526294442501,4119662.57324333,0.0,1.0
2004-01-30,45.46,45.53,44.69,44.83,2060300,26.8059410295489,26.8472172255908,26.3519028730871,26.434455265171,3494047.75220369,0.0,1.0
2004-02-02,45.92,46.02,45.45,45.46,2415500,27.077184603539,27.1361505978847,26.8000444301143,26.8059410295489,4096428.84310442,0.0,1.0
2004-02-03,45.44,45.92,45.28,45.75,2507600,26.7941478306797,27.077184603539,26.6998022397266,26.9769424131514,4252620.56177547,0.0,1.0
2004-02-04,44.79,45.44,44.7,45.44,2883700,26.4108688674328,26.7941478306797,26.3577994725217,26.7941478306797,4890445.81033334,0.0,1.0
2004-02-05,45.36,45.5,44.8,45.1,4108500,26.7469750352032,26.8295274272871,26.4167654668673,26.5936634499044,6967575.20260587,0.0,1.0
2004-02-06,46.51,46.52,45.4,45.48,3501200,27.4250839701786,27.4309805696131,26.7705614329415,26.817734228418,5937659.55929503,0.0,1.0
2004-02-09,46.31,46.65,45.95,46.1,2419900,27.3071519814872,27.5076363622625,27.0948744018427,27.1833233933613,4103890.77103224,0.0,1.0
2004-02-10,46.64,46.82,46.34,46.35,2864000,27.501739762828,27.6078785526502,27.3248417797909,27.3307383792255,4857036.72392922,0.0,1.0
2004-02-11,47.04,47.07,46.35,46.52,2551700,27.7376037402107,27.7552935385144,27.3307383792255,27.4309805696131,4327409.43032479,0.0,1.0
2004-02-12,46.57,46.87,46.25,46.8,1623900,27.460463566786,27.637361549823,27.2717723848798,27.5960853537811,2753960.1731804,0.0,1.0
2004-02-13,46.73,47.19,46.47,46.6,2620400,27.5548091577391,27.8260527317292,27.4014975724403,27.4781533650897,4443917.2595615,0.0,1.0
2004-02-17,46.65,47.0,46.49,46.75,1895800,27.5076363622625,27.7140173424724,27.4132907713094,27.5666023566082,3215073.40126572,0.0,1.0
2004-02-18,46.47,46.82,46.32,46.73,1222400,27.4014975724403,27.6078785526502,27.3130485809218,27.5548091577391,2073059.24976644,0.0,1.0
2004-02-19,46.45,46.84,46.28,46.8,1756900,27.3897043735712,27.6196717515193,27.2894621831835,27.5960853537811,2979513.90372599,0.0,1.0
2004-02-20,46.55,46.7,46.15,46.7,2679100,27.4486703679168,27.5371193594354,27.2128063905341,27.5371193594354,4543466.16168953,0.0,1.0
2004-02-23,46.25,46.63,45.97,46.57,2043200,27.2717723848798,27.4958431633934,27.1066676007119,27.460463566786,3465047.98684783,0.0,1.0
2004-02-24,45.94,46.09,45.75,46.0,2793800,27.0889778024082,27.1774267939267,26.9769424131514,27.1243573990156,4737985.0556262,0.0,1.0
2004-02-25,45.52,45.89,45.39,45.86,2288200,27.0064254103242,27.2259416098369,26.9292980969819,27.2081429990656,3856817.86528407,0.28,1.0
2004-02-26,45.74,45.8,45.18,45.41,1931300,27.1369485559804,27.172545777523,26.8047078215828,26.9411638374961,3255254.06136838,0.0,1.0
2004-02-27,45.63,46.15,45.54,45.75,1931600,27.0716869831523,27.3801962365216,27.0182911508384,27.1428814262375,3255759.71881073,0.0,1.0
2004-03-01,45.12,45.71,45.03,45.63,4187600,26.7691106000402,27.1191499452091,26.7157147677263,27.0716869831523,7058303.68528255,0.0,1.0
2004-03-02,44.57,45.25,44.5,45.25,4913600,26.4428027358996,26.8462379133825,26.4012726440999,26.8462379133825,8281994.69576951,0.0,1.0
2004-03-03,44.48,44.76,44.425,44.62,4734400,26.3894069035857,26.5555272707845,26.3567761171716,26.4724670871851,7979948.65020579,0.0,1.0
2004-03-04,44.5,44.62,44.45,44.53,2811600,26.4012726440999,26.4724670871851,26.3716082928144,26.4190712548712,4739021.54970399,0.0,1.0
2004-03-05,44.45,44.61,44.36,44.45,3437600,26.3716082928144,26.466534216928,26.3182124605005,26.3716082928144,5794160.07940761,0.0,1.0
2004-03-08,45.0,45.28,44.49,44.5,3096300,26.6979161569549,26.8640365241538,26.3953397738428,26.4012726440999,5218890.46249413,0.0,1.0
2004-03-09,45.14,45.57,45.01,45.02,4045600,26.7809763405544,27.0360897616097,26.703849027212,26.7097818974691,6818959.16257023,0.0,1.0
2004-03-10,44.85,45.46,44.68,45.42,2581200,26.6089231030984,26.9708281887816,26.5080643087277,26.9470967077532,4350676.63397922,0.0,1.0
2004-03-11,44.05,44.88,43.96,44.68,3211300,26.1342934825303,26.6267217138697,26.0808976502164,26.5080643087277,5412725.81539496,0.0,1.0
2004-03-12,44.65,44.75,44.35,44.35,2741500,26.4902656979564,26.5495944005274,26.3122795902434,26.3122795902434,4620866.26067489,0.0,1.0
2004-03-15,43.94,44.65,43.91,44.57,2706900,26.0690319097022,26.4902656979564,26.0512332989309,26.4428027358996,4562547.10232386,0.0,1.0
2004-03-16,44.36,44.4,44.15,44.17,2372000,26.3182124605005,26.3419439415289,26.1936221851014,26.2054879256156,3998064.84418049,0.0,1.0
2004-03-17,44.56,44.68,44.31,44.45,1632700,26.4368698656425,26.5080643087277,26.288548109215,26.3716082928144,2751956.35374937,0.0,1.0
2004-03-18,44.79,45.0,44.31,44.56,1641300,26.5733258815558,26.6979161569549,26.288548109215,26.4368698656425,2766451.86709673,0.0,1.0
2004-03-19,44.76,45.23,44.49,44.8,2117700,26.5555272707845,26.8343721728683,26.3953397738428,26.5792587518129,3569435.8855485,0.0,1.0
2004-03-22,44.36,44.41,44.01,44.2,2084900,26.3182124605005,26.347876811786,26.1105620015019,26.2232865363869,3514150.67185156,0.0,1.0
2004-03-23,44.45,44.55,44.16,44.38,2102400,26.3716082928144,26.4309369953854,26.1995550553585,26.3300782010147,3543647.35598865,0.0,1.0
2004-03-24,43.77,44.56,43.7,44.35,2708800,25.9681731153315,26.4368698656425,25.9266430235318,26.3122795902434,4565749.59945874,0.0,1.0
2004-03-25,44.94,45.09,44.05,44.77,3001100,26.6623189354123,26.7513119892689,26.1342934825303,26.5614601410416,5058428.50078841,0.0,1.0
2004-03-26,44.76,45.22,44.71,44.94,2267600,26.5555272707845,26.8284393026112,26.525862919499,26.6623189354123,3822096.05424271,0.0,1.0
2004-03-29,45.36,45.52,44.88,44.9,2052900,26.9114994862106,27.0064254103242,26.6267217138697,26.6385874543839,3460213.8780009,0.0,1.0
2004-03-30,45.36,45.4,45.15,45.36,1565200,26.9114994862106,26.935230967239,26.7869092108115,26.9114994862106,2638183.42922062,0.0,1.0
2004-03-31,45.46,45.63,45.06,45.5,2090700,26.9708281887816,27.0716869831523,26.7335133784976,26.99455966981,3523926.715737,0.0,1.0
2004-04-01,46.19,46.45,45.67,45.74,3235700,27.40392771755,27.5581823442346,27.0954184641807,27.1369485559804,5453852.62070608,0.0,1.0
2004-04-02,46.11,46.6,46.01,46.57,2666300,27.3564647554932,27.6471753980911,27.2971360529222,27.6293767873198,4494114.79512582,0.0,1.0
2004-04-05,46.5,46.53,46.11,46.11,1978900,27.5878466955201,27.6056453062914,27.3564647554932,27.3564647554932,3335485.04222124,0.0,1.0
2004-04-06,46.16,46.4,45.99,46.35,1387900,27.3861291067787,27.5285179929491,27.285270312408,27.4988536416636,2339339.88079178,0.0,1.0
2004-04-07,45.85,46.12,45.66,45.95,1707200,27.2022101288085,27.3623976257503,27.0894855939236,27.2615388313796,2877527.95193295,0.0,1.0
2004-04-08,47.85,47.98,47.2,47.25,6027000,28.3887841802288,28.4659114935711,28.0031476135172,28.0328119648027,10158658.0168111,0.0,1.0
2004-04-12,47.48,48.16,47.19,47.98,3097300,28.169267980716,28.5727031581989,27.9972147432601,28.4659114935711,5220575.98730196,0.0,1.0
2004-04-13,46.95,47.6,46.85,47.6,2641200,27.8548258570897,28.2404624238012,27.7954971545186,28.2404624238012,4451808.1224492,0.0,1.0
2004-04-14,47.04,47.4,46.55,46.65,2785400,27.9082216894036,28.1218050186592,27.6175110468056,27.6768397493766,4694860.79973876,0.0,1.0
2004-04-15,46.67,46.97,46.34,46.85,2640600,27.6887054898908,27.8666915976039,27.4929207714065,27.7954971545186,4450796.80756451,0.0,1.0
2004-04-16,47.2,47.38,46.96,47.1,1891400,28.0031476135172,28.109939278145,27.8607587273468,27.9438189109462,3188001.62153583,0.0,1.0
2004-04-19,47.04,47.3,46.89,47.23,1651000,27.9082216894036,28.0624763160882,27.8192286355471,28.0209462242885,2782801.45773271,0.0,1.0
2004-04-20,46.24,47.4,46.24,47.4,2111300,27.4335920688355,28.1218050186592,27.4335920688355,28.1218050186592,3558648.52677836,0.0,1.0
2004-04-21,46.0,46.54,45.22,46.35,2859800,27.2912031826651,27.6115781765485,26.8284393026112,27.4988536416636,4820263.84544155,0.0,1.0
2004-04-22,46.69,47.74,45.51,45.7,3211900,27.700571230405,28.3235226074006,27.0004925400671,27.113217074952,5413737.13027966,0.0,1.0
2004-04-23,46.5,46.74,46.26,46.69,2182100,27.5878466955201,27.7302355816905,27.4454578093497,27.700571230405,3677983.68317296,0.0,1.0
2004-04-26,46.41,46.8,46.32,46.5,1902700,27.5344508632062,27.7658328032331,27.4810550308923,27.5878466955201,3207048.05186435,0.0,1.0
2004-04-27,46.82,47.25,46.64,46.69,2204200,27.7776985437473,28.0328119648027,27.6709068791195,27.700571230405,3715233.78142608,0.0,1.0
2004-04-28,46.22,46.88,46.15,46.85,1887600,27.4217263283213,27.81329576529,27.3801962365216,27.7954971545186,3181596.62726606,0.0,1.0
2004-04-29,45.97,46.99,45.89,45.89,2177400,27.2734045718938,27.8785573381181,27.2259416098369,27.2259416098369,3670061.71657614,0.0,1.0
2004-04-30,45.9,46.35,45.83,46.14,1699900,27.231874480094,27.4988536416636,27.1903443882943,27.3742633662645,2865223.62083577,0.0,1.0
2004-05-03,46.3,46.39,45.77,45.86,1992700,27.4691892903781,27.522585122692,27.1547471667517,27.2081429990656,3358745.28456934,0.0,1.0
2004-05-04,46.21,46.75,45.79,46.13,2395600,27.4157934580642,27.7361684519476,27.1666129072659,27.3683304960074,4037843.22964536,0.0,1.0
2004-05-05,46.04,46.52,46.01,46.18,1599000,27.3149346636935,27.5997124360343,27.2971360529222,27.3979948472929,2695154.16772538,0.0,1.0
2004-05-06,45.61,45.99,45.23,45.99,2609200,27.0598212426381,27.285270312408,26.8343721728683,27.285270312408,4397871.32859855,0.0,1.0
2004-05-07,44.78,45.6,44.75,45.4,3120000,26.5673930112987,27.053888372381,26.5495944005274,26.935230967239,5258837.40043978,0.0,1.0
2004-05-10,44.2,44.68,43.7,44.25,3553700,26.2232865363869,26.5080643087277,25.9266430235318,26.2529508876724,5989849.50959705,0.0,1.0
2004-05-11,44.2,44.65,44.05,44.22,5257200,26.2232865363869,26.4902656979564,26.1342934825303,26.2351522769011,8861141.01974101,0.0,1.0
2004-05-12,43.81,44.14,42.91,44.14,4682300,25.9919045963599,26.1876893148443,25.4579462732208,26.1876893148443,7892132.80771768,0.0,1.0
2004-05-13,44.08,44.7,43.6,43.6,3844600,26.1520920933016,26.5199300492419,25.8673143209608,25.8673143209608,6480168.67619577,0.0,1.0
2004-05-14,43.7,44.15,43.53,44.09,3106500,25.9266430235318,26.1936221851014,25.8257842291611,26.1580249635587,5236082.81553403,0.0,1.0
2004-05-17,43.36,43.65,42.95,43.65,2656500,25.7249254347904,25.8969786722463,25.4816777542492,25.8969786722463,4477596.65200905,0.0,1.0
2004-05-18,43.26,43.64,42.98,43.33,2475000,25.6655967322194,25.8910458019892,25.4994763650205,25.7071268240191,4171673.89938731,0.0,1.0
2004-05-19,43.22,43.86,43.11,43.36,2022600,25.6418652511909,26.0215689476454,25.5766036783628,25.7249254347904,3409142.47632356,0.0,1.0
2004-05-20,43.78,43.87,43.25,43.42,2364100,25.9741059855886,26.0275018179025,25.6596638619623,25.760522656333,3984749.19819861,0.0,1.0
2004-05-21,43.67,44.21,43.66,43.95,2436500,25.9088444127605,26.229219406644,25.9029115425034,26.0749647799593,4106781.19428574,0.0,1.0
2004-05-24,43.7,44.13,43.59,43.95,1798300,25.9266430235318,26.1817564445872,25.8613814507037,26.0749647799593,3031079.26192655,0.0,1.0
2004-05-25,44.17,44.23,43.43,43.7,2938600,26.2054879256156,26.2410851471582,25.7664555265901,25.9266430235318,4953083.20029881,0.0,1.0
2004-05-26,43.99,44.25,43.62,43.81,2554300,26.2648166281866,26.4200530983691,26.0439031898499,26.1573452257525,4278105.52004444,0.28,1.0
2004-05-27,44.1,44.5,44.05,44.45,3313000,26.3304935963407,26.569318935083,26.3006404289979,26.5394657677402,5548824.9570948,0.0,1.0
2004-05-28,43.98,44.15,43.83,44.09,2283400,26.258845994718,26.3603467636835,26.1692864926896,26.3245229628721,3824384.81950808,0.0,1.0
2004-06-01,43.97,44.15,43.81,43.98,2594900,26.2528753612494,26.3603467636835,26.1573452257525,26.258845994718,4346105.00487936,0.0,1.0
2004-06-02,44.22,44.35,43.98,43.98,2464600,26.4021411979634,26.4797594330547,26.258845994718,26.258845994718,4127870.20502742,0.0,1.0
2004-06-03,43.46,44.05,43.44,43.72,3287500,25.948373054353,26.3006404289979,25.9364317874159,26.1036095245355,5506115.92105317,0.0,1.0
2004-06-04,43.77,44.0,43.62,43.62,2144100,26.1334626918783,26.2707872616551,26.0439031898499,26.0439031898499,3591076.24222969,0.0,1.0
2004-06-07,44.6,44.62,43.99,44.0,2820600,26.6290252697686,26.6409665367057,26.2648166281866,26.2707872616551,4724121.84545173,0.0,1.0
2004-06-08,44.92,45.0,44.45,44.6,2443700,26.8200855407625,26.8678506085109,26.5394657677402,26.6290252697686,4092865.54411486,0.0,1.0
2004-06-09,44.78,45.1,44.73,44.92,2019400,26.7364966722026,26.9275569431965,26.7066435048599,26.8200855407625,3382220.68166533,0.0,1.0
2004-06-10,45.16,45.48,44.97,45.4,3122500,26.9633807440078,27.1544410150017,26.8499387081052,27.1066759472532,5229763.33490146,0.0,1.0
2004-06-14,44.77,45.1,44.7,45.01,1702800,26.7305260387341,26.9275569431965,26.6887316044542,26.8738212419795,2851958.68908573,0.0,1.0
2004-06-15,45.31,45.63,45.12,45.2,2464200,27.0529402460362,27.2440005170301,26.9394982101336,26.9872632778821,4127200.25936402,0.0,1.0
2004-06-16,45.07,45.45,45.03,45.3,1559800,26.9096450427908,27.136529114596,26.8857625089166,27.0469696125677,2612453.11442091,0.0,1.0
2004-06-17,45.46,45.59,44.84,44.98,2434600,27.1424997480646,27.2201179831558,26.772320473014,26.8559093415738,4077624.28027256,0.0,1.0
2004-06-18,45.7,45.88,45.19,45.24,2290100,27.28579495131,27.393266353744,26.9812926444135,27.0111458117563,3835606.40936999,0.0,1.0
2004-06-21,45.67,45.94,45.59,45.6,1398800,27.2678830509043,27.4290901545554,27.2201179831558,27.2260886166244,2342799.98490317,0.0,1.0
2004-06-22,45.92,46.08,45.53,45.59,1739900,27.4171488876183,27.5126790231152,27.1842941823445,27.2201179831558,2914096.1493659,0.0,1.0
2004-06-23,46.16,46.28,45.78,45.93,2105100,27.5604440908636,27.6320916924863,27.3335600190584,27.4231195210868,3525756.54004838,0.0,1.0
2004-06-24,46.37,46.52,46.2,46.25,2218000,27.6858273937034,27.7753868957317,27.5843266247379,27.6141797920807,3714848.70354248,0.0,1.0
2004-06-25,45.9,46.54,45.9,46.38,2481600,27.4052076206811,27.7873281626688,27.4052076206811,27.6917980271719,4156342.89572184,0.0,1.0
2004-06-28,45.83,46.19,45.78,46.1,2564600,27.3634131864012,27.5783559912693,27.3335600190584,27.5246202900523,4295356.62087695,0.0,1.0
2004-06-29,45.95,46.14,45.75,45.87,1591300,27.4350607880239,27.5485028239265,27.3156481186528,27.3872957202755,2665211.33541351,0.0,1.0
2004-06-30,46.55,46.6672,46.01,46.1,1947700,27.7932987961374,27.8632746203889,27.4708845888353,27.5246202900523,3262132.92150122,0.0,1.0
2004-07-01,46.55,46.9,46.34,46.55,2320800,27.7932987961374,28.0022709675369,27.6679154932977,27.7932987961374,3887024.7390358,0.0,1.0
2004-07-02,46.3,46.62,46.25,46.5,1055600,27.6440329594235,27.8350932304173,27.6141797920807,27.7634456287946,1767986.60570759,0.0,1.0
2004-07-06,46.42,46.64,46.04,46.31,2446900,27.7156805610462,27.8470344973544,27.488796489241,27.650003592892,4098225.10942204,0.0,1.0
2004-07-07,46.6,46.79,46.34,46.48,1889200,27.8231519634802,27.9365939993828,27.6679154932977,27.7515043618575,3164153.36822925,0.0,1.0
2004-07-08,46.17,46.61,46.11,46.3,1707700,27.5664147243322,27.8291225969488,27.5305909235209,27.6440329594235,2860165.52346236,0.0,1.0
2004-07-09,46.6,46.75,46.17,46.17,1642400,27.8231519634802,27.9127114655086,27.5664147243322,27.5664147243322,2750796.89391261,0.0,1.0
2004-07-12,47.04,47.49,46.64,46.7,2344000,28.0858598360967,28.3545383421819,27.8470344973544,27.8828582981658,3925881.5875129,0.0,1.0
2004-07-13,46.88,47.18,46.8,47.1,1380200,27.9903297005998,28.1694487046566,27.9425646328514,28.1216836369081,2311647.51155516,0.0,1.0
2004-07-14,47.06,47.29,46.64,46.86,2502800,28.0978011030339,28.2351256728107,27.8470344973544,27.9783884336627,4191850.01588193,0.0,1.0
2004-07-15,46.74,47.13,46.68,47.06,2259900,27.90674083204,28.1395955373138,27.8709170312287,28.0978011030339,3785025.51178344,0.0,1.0
2004-07-16,46.2,46.96,46.12,46.96,2395400,27.5843266247379,28.0380947683483,27.5365615569894,28.0380947683483,4011969.60525954,0.0,1.0
2004-07-19,47.62,47.7,46.31,46.32,3185400,28.4321565772731,28.4799216450216,27.650003592892,27.6559742263606,5335112.2904708,0.0,1.0
2004-07-20,46.64,47.63,46.48,47.63,5295700,27.8470344973544,28.4381272107417,27.7515043618575,28.4381272107417,8869578.12414336,0.0,1.0
2004-07-21,46.1,47.17,46.06,46.7,3969500,27.5246202900523,28.163478071188,27.5007377561781,27.8828582981658,6648373.27714693,0.0,1.0
2004-07-22,45.82,46.46,45.51,45.87,4558600,27.3574425529327,27.7395630949204,27.1723529154074,27.3872957202755,7635035.75291649,0.0,1.0
2004-07-23,46.02,46.43,45.71,45.82,2584400,27.4768552223038,27.7216511945147,27.2917655847785,27.3574425529327,4328518.93121516,0.0,1.0
2004-07-26,46.4,46.42,46.01,46.35,2015300,27.703739294109,27.7156805610462,27.4708845888353,27.6738861267662,3375353.7386155,0.0,1.0
2004-07-27,46.85,47.09,46.58,46.7,2791400,27.9724178001941,28.1157130034395,27.8112106965431,27.8828582981658,4675215.81202368,0.0,1.0
2004-07-28,47.02,47.22,46.42,46.8,2886400,28.0739185691596,28.1933312385308,27.7156805610462,27.9425646328514,4834327.90708072,0.0,1.0
2004-07-29,46.96,47.34,46.85,47.03,2205700,28.0380947683483,28.2649788401535,27.9724178001941,28.0798892026282,3694247.87439299,0.0,1.0
2004-07-30,47.08,47.2,46.58,46.96,1937000,28.109742369971,28.1813899715937,27.8112106965431,28.0380947683483,3244211.87500532,0.0,1.0
2004-08-02,47.03,47.13,46.5,46.8,2245500,28.0798892026282,28.1395955373138,27.7634456287946,27.9425646328514,3760907.46790111,0.0,1.0
2004-08-03,46.98,47.22,46.87,47.19,2888000,28.0500360352854,28.1933312385308,27.9843590671313,28.1754193381251,4837007.68973431,0.0,1.0
2004-08-04,47.12,47.25,46.6,46.8,1697000,28.1336249038452,28.2112431389365,27.8231519634802,27.9425646328514,2842244.47696646,0.0,1.0
2004-08-05,46.72,47.19,46.72,47.12,1931900,27.8947995651029,28.1754193381251,27.8947995651029,28.1336249038452,3235670.06779699,0.0,1.0
2004-08-06,46.22,46.76,46.0,46.48,2042300,27.596267891675,27.9186820989771,27.4649139553667,27.7515043618575,3420575.07089487,0.0,1.0
2004-08-09,46.51,46.72,46.03,46.22,1865300,27.7694162622632,27.8947995651029,27.4828258557724,27.596267891675,3124124.11484121,0.0,1.0
2004-08-10,47.23,47.23,46.5,46.78,2693200,28.1993018719993,28.1993018719993,27.7634456287946,27.9306233659142,4510744.15165944,0.0,1.0
2004-08-11,47.48,47.5,46.7,46.99,2491000,28.3485677087133,28.3605089756504,27.8828582981658,28.056006668754,4172086.61881169,0.0,1.0
2004-08-12,46.58,47.49,46.57,47.48,2751400,27.8112106965431,28.3545383421819,27.8052400630745,28.3485677087133,4608221.24568386,0.0,1.0
2004-08-13,45.93,46.5,45.65,46.48,3951200,27.4231195210868,27.7634456287946,27.2559417839672,27.7515043618575,6617723.26304647,0.0,1.0
2004-08-16,46.55,46.6,45.86,46.1,3374400,27.7932987961374,27.8231519634802,27.3813250868069,27.5246202900523,5651661.61642641,0.0,1.0
2004-08-17,46.12,46.73,46.0,46.62,2627700,27.5365615569894,27.9007701985715,27.4649139553667,27.8350932304173,4401040.549278,0.0,1.0
2004-08-18,46.87,46.87,45.9,46.0,2298700,27.9843590671313,27.9843590671313,27.4052076206811,27.4649139553667,3850010.24113305,0.0,1.0
2004-08-19,47.08,47.11,46.72,46.74,2144800,28.109742369971,28.1276542703767,27.8947995651029,27.90674083204,3592248.64714063,0.0,1.0
2004-08-20,47.52,47.61,47.01,47.1,2642700,28.3724502425875,28.4261859438046,28.0679479356911,28.1216836369081,4426163.51165543,0.0,1.0
2004-08-23,47.66,47.97,47.42,47.42,2434800,28.4560391111473,28.6411287486726,28.312743907902,28.312743907902,4077959.25310426,0.0,1.0
2004-08-24,47.94,48.0,47.77,47.9,2206900,28.623216848267,28.6590406490783,28.5217160793015,28.5993343143927,3696257.71138318,0.0,1.0
2004-08-25,48.61,48.73,47.9,48.0,3226700,29.0232492906604,29.094896892283,28.5993343143927,28.6590406490783,5404284.18021665,0.0,1.0
2004-08-26,48.16,48.64,47.95,48.64,2045500,28.7545707845752,29.041161191066,28.6291874817355,29.041161191066,3425934.63620206,0.0,1.0
2004-08-27,47.69,47.94,47.34,47.35,2283900,28.6411287486726,28.7912709627043,28.4309296490284,28.4369353375896,3802894.50027517,0.28,1.0
2004-08-30,47.44,47.74,47.44,47.6,1391200,28.490986534641,28.671157191479,28.490986534641,28.5870775516213,2316470.43600105,0.0,1.0
2004-08-31,47.21,47.48,46.84,47.43,3269100,28.3528556977319,28.5150092888861,28.1306452209651,28.4849808460798,5443339.20524083,0.0,1.0
2004-09-01,46.17,46.85,45.96,46.84,4778300,27.7282640873604,28.1366509095264,27.6021446275738,28.1306452209651,7956290.02612408,0.0,1.0
2004-09-02,46.67,46.86,45.5,45.5,3993100,28.0285485154236,28.1426565980877,27.3258829537556,27.3258829537556,6648862.92265369,0.0,1.0
2004-09-03,47.02,47.45,46.71,46.77,3195400,28.2387476150679,28.4969922232023,28.0525712696687,28.0886054010363,5320622.21908982,0.0,1.0
2004-09-07,47.91,48.05,47.21,47.21,3467800,28.7732538970205,28.8573335368782,28.3528556977319,28.3528556977319,5774192.19232637,0.0,1.0
2004-09-08,47.54,47.94,47.5,47.8,2258200,28.5510434202537,28.7912709627043,28.5270206660086,28.7071913228466,3760101.73848302,0.0,1.0
2004-09-09,46.5,47.46,46.24,47.35,4186600,27.9264518098821,28.5029979117636,27.7703039072892,28.4369353375896,6971057.45210035,0.0,1.0
2004-09-10,46.92,46.97,46.03,46.32,2881800,28.1786907294552,28.2087191722616,27.6441844475027,27.8183494157793,4798450.61994526,0.0,1.0
2004-09-13,47.63,47.71,46.8,46.92,3462600,28.6050946173051,28.6531401257952,28.1066224667201,28.1786907294552,5765533.73468749,0.0,1.0
2004-09-14,47.73,47.95,47.49,47.63,2901600,28.6651515029177,28.7972766512655,28.5210149774473,28.6050946173051,4831419.36249328,0.0,1.0
2004-09-15,47.71,48.0,47.43,47.93,2880500,28.6531401257952,28.8273050940719,28.4849808460798,28.785265274143,4796286.00553553,0.0,1.0
2004-09-16,48.08,48.19,47.81,47.93,1922500,28.875350602562,28.9414131767359,28.7131970114078,28.785265274143,3201131.69437322,0.0,1.0
2004-09-17,48.84,48.86,48.08,48.08,4250900,29.3317829332181,29.3437943103406,28.875350602562,28.875350602562,7078122.61098108,0.0,1.0
2004-09-20,48.39,48.83,48.19,48.8,2302200,29.0615269479612,29.3257772446568,28.9414131767359,29.3077601789731,3833365.61081198,0.0,1.0
2004-09-21,49.08,49.22,48.53,48.58,2694000,29.4759194586885,29.5599990985462,29.1456065878189,29.1756350306252,4485747.09214119,0.0,1.0
2004-09-22,48.51,48.77,48.45,48.75,2373000,29.1335952106964,29.2897431132893,29.0975610793288,29.2777317361667,3951253.8417413,0.0,1.0
2004-09-23,48.4,48.69,48.29,48.45,2025100,29.0675326365225,29.2416976047991,29.0014700623485,29.0975610793288,3371969.72394028,0.0,1.0
2004-09-24,48.25,48.44,48.129,48.27,2291800,28.9774473081035,29.0915553907675,28.9047784765122,28.989458685226,3816048.69553422,0.0,1.0
2004-09-27,47.41,48.26,47.37,48.25,4535500,28.4729694689572,28.9834529966647,28.4489467147122,28.9774473081035,7552006.65790884,0.0,1.0
2004-09-28,47.8,48.03,47.48,47.48,2619100,28.7071913228466,28.8453221597557,28.5150092888861,28.5150092888861,4361032.00038122,0.0,1.0
2004-09-29,47.92,47.95,47.42,47.6,1889500,28.7792595855817,28.7972766512655,28.4789751575185,28.5870775516213,3146183.79012651,0.0,1.0
2004-09-30,47.99,48.09,47.52,47.91,2391300,28.8212994055106,28.8813562911232,28.5390320431311,28.7732538970205,3981724.95227812,0.0,1.0
2004-10-01,48.47,48.88,48.14,48.47,3306200,29.1095724564513,29.3558056874632,28.9113847339296,29.1095724564513,5505113.9703182,0.0,1.0
2004-10-04,48.61,49.16,48.57,48.9,2739400,29.193652096309,29.5239649671786,29.169629342064,29.3678170645857,4561342.08768063,0.0,1.0
2004-10-05,48.3,48.75,48.01,48.61,2656700,29.0074757509098,29.2777317361667,28.8333107826331,29.193652096309,4423639.30946233,0.0,1.0
2004-10-06,48.5,48.59,48.12,48.35,1457400,29.1275895221351,29.1816407191865,28.899373356807,29.0375041937161,2426699.26209599,0.0,1.0
2004-10-07,48.11,48.51,48.05,48.51,1520300,28.8933676682458,29.1335952106964,28.8573335368782,29.1335952106964,2531433.29776624,0.0,1.0
2004-10-08,47.9,48.45,47.77,48.11,1291600,28.7672482084592,29.0975610793288,28.6891742571628,28.8933676682458,2150627.67045641,0.0,1.0
2004-10-11,47.85,48.23,47.77,48.11,1314500,28.7372197656529,28.965435930981,28.6891742571628,28.8933676682458,2188758.18582762,0.0,1.0
2004-10-12,47.85,47.95,47.67,47.86,1789700,28.7372197656529,28.7972766512655,28.6291173715501,28.7432254542141,2980008.00698036,0.0,1.0
2004-10-13,47.64,48.1,47.52,48.09,2815300,28.6111003058663,28.8873619796845,28.5390320431311,28.8813562911232,4687722.26744808,0.0,1.0
2004-10-14,47.39,48.0604,46.43,47.75,5232500,28.4609580918347,28.8635794529819,27.8844119899533,28.6771628800402,8712572.99911983,0.0,1.0
2004-10-15,47.39,47.63,47.01,47.6,4336400,28.4609580918347,28.6050946173051,28.2327419265066,28.5870775516213,7220487.6356203,0.0,1.0
2004-10-18,48.06,48.15,46.94,47.46,2863700,28.8633392254395,28.9173904224908,28.1907021065778,28.5029979117636,4768312.52700992,0.0,1.0
2004-10-19,46.48,47.98,45.94,47.95,4997000,27.9144404327596,28.8152937169493,27.5901332504513,28.7972766512655,8320444.77335915,0.0,1.0
2004-10-20,46.34,46.64,45.5,46.1,4994800,27.8303607929019,28.0105314497398,27.3258829537556,27.6862242674315,8316781.5797427,0.0,1.0
2004-10-21,47.09,47.37,45.8,46.0,4167100,28.2807874349967,28.4489467147122,27.5060536105936,27.6261673818189,6938588.23595457,0.0,1.0
2004-10-22,46.83,47.42,46.68,47.09,2764700,28.1246395324039,28.4789751575185,28.0345542039849,28.2807874349967,4603468.81426977,0.0,1.0
2004-10-25,46.7,46.94,46.35,46.5,1913300,28.0465655811074,28.1907021065778,27.8363664814631,27.9264518098821,3185812.88470444,0.0,1.0
2004-10-26,47.61,47.63,46.95,47.2,3525600,28.5930832401825,28.6050946173051,28.196707795139,28.3468500091707,5870434.27915851,0.0,1.0
2004-10-27,47.83,47.83,47.1,47.4,2575100,28.7252083885304,28.7252083885304,28.286793123558,28.466963780396,4287768.12805226,0.0,1.0
2004-10-28,47.7,47.98,47.39,47.6,2015400,28.6471344372339,28.8152937169493,28.4609580918347,28.5870775516213,3355818.37026777,0.0,1.0
2004-10-29,48.09,48.17,47.3,47.61,2063400,28.8813562911232,28.9294017996134,28.4069068947833,28.5930832401825,3435742.59462664,0.0,1.0
2004-11-01,48.0,48.33,47.87,48.23,1426000,28.8273050940719,29.0254928165936,28.7492311427754,28.965435930981,2374415.49866122,0.0,1.0
2004-11-02,48.12,48.71,48.05,48.05,2014000,28.899373356807,29.2537089819217,28.8573335368782,28.8573335368782,3353487.24705731,0.0,1.0
2004-11-03,48.11,48.63,47.94,48.36,2479100,28.8933676682458,29.2056634734316,28.7912709627043,29.0435098822774,4127919.67933453,0.0,1.0
2004-11-04,48.56,48.56,47.62,47.75,2338400,29.1636236535027,29.1636236535027,28.5990889287438,28.6771628800402,3893641.79668262,0.0,1.0
2004-11-05,48.34,48.88,47.87,48.75,2017900,29.0314985051549,29.3558056874632,28.7492311427754,29.2777317361667,3359981.09028646,0.0,1.0
2004-11-08,48.25,48.83,48.2,48.66,2121300,28.9774473081035,29.3257772446568,28.9474188652972,29.2236805391153,3532151.19025951,0.0,1.0
2004-11-09,48.25,48.56,48.12,48.35,1969200,28.9774473081035,29.1636236535027,28.899373356807,29.0375041937161,3278891.30432236,0.0,1.0
2004-11-10,49.58,49.88,48.94,48.96,4075700,29.7762038867517,29.9563745435897,29.3918398188308,29.4038511959533,6786399.19207123,0.0,1.0
2004-11-11,50.52,50.7,49.75,49.81,3954400,30.3407386115106,30.4488410056134,29.8783005922932,29.9143347236608,6584424.01676436,0.0,1.0
2004-11-12,50.74,50.82,50.19,50.35,2438500,30.4728637598585,30.5209092683486,30.1425508889889,30.2386419059691,4060317.10623099,0.0,1.0
2004-11-15,50.41,50.89,50.26,50.71,1794100,30.2746760373367,30.5629490882774,30.1845907089177,30.4548466941747,2987334.39421326,0.0,1.0
2004-11-16,50.34,50.46,49.94,50.31,2468100,30.2326362174079,30.304704480143,29.9924086749573,30.2146191517241,4109603.71125229,0.0,1.0
2004-11-17,50.48,50.96,50.44,50.5,2057400,30.3167158572656,30.6049889082063,30.2926931030205,30.3287272343881,3425752.06658177,0.0,1.0
2004-11-18,50.65,50.8,50.36,50.7,1278300,30.4188125628071,30.508897891226,30.2446475945304,30.4488410056134,2128481.99995697,0.0,1.0
2004-11-19,50.28,50.9,50.14,50.75,2118600,30.1966020860403,30.5689547768387,30.1125224461826,30.4788694484197,3527655.45263932,0.0,1.0
2004-11-22,51.11,51.24,50.23,50.35,2110600,30.6950742366253,30.7731481879217,30.1665736432339,30.2386419059691,3514334.74857951,0.0,1.0
2004-11-23,50.9,51.15,50.37,51.0,2288400,30.5689547768387,30.7190969908703,30.2506532830917,30.6290116624513,3810387.3963088,0.0,1.0
2004-11-24,50.94,51.12,50.8,50.99,1258300,30.5929775310838,30.7010799251865,30.508897891226,30.6230059738901,2095180.23980745,0.0,1.0
2004-11-26,51.0,51.28,50.678,50.8,927800,30.7971709421668,30.9662534493002,30.6027260589633,30.6763977227857,1536433.3330765,0.28,1.0
2004-11-29,50.46,51.25,50.32,51.01,1927800,30.4710832498379,30.9481374663931,30.3865419962712,30.8032096031358,3192429.59636223,0.0,1.0
2004-11-30,50.5,50.75,50.15,50.42,2383800,30.4952378937142,30.6462044179405,30.2838847597973,30.4469286059617,3947563.89242051,0.0,1.0
2004-12-01,51.43,51.43,50.65,50.73,2132000,31.056833363836,31.056833363836,30.5858178082499,30.6341270960024,3530584.03332518,0.0,1.0
2004-12-02,51.2,51.4,50.878,51.3,1509100,30.9179441615478,31.0387173809289,30.7234992783443,30.9783307712383,2499063.96092449,0.0,1.0
2004-12-03,51.35,51.5,50.94,51.3,1590200,31.0085240760836,31.0991039906194,30.7609389763525,30.9783307712383,2633365.25787697,0.0,1.0
2004-12-06,50.97,51.11,50.56,50.8,2431900,30.7790549592596,30.8635962128263,30.5314698595285,30.6763977227857,4027217.31268457,0.0,1.0
2004-12-07,50.8,51.07,50.68,51.07,1546900,30.6763977227857,30.8394415689501,30.6039337911571,30.8394415689501,2561660.6196767,0.0,1.0
2004-12-08,51.24,51.45,50.8,50.95,2299600,30.942098805424,31.0689106857741,30.6763977227857,30.7669776373215,3808129.00705187,0.0,1.0
2004-12-09,50.87,51.12,50.6,50.99,2312400,30.7186683495691,30.8696348737954,30.5556245034047,30.7911322811977,3829325.75922192,0.0,1.0
2004-12-10,50.76,51.1,50.46,51.1,1689900,30.6522430789095,30.8575575518573,30.4710832498379,30.8575575518573,2798468.08532655,0.0,1.0
2004-12-13,50.67,51.1,50.47,51.1,1720800,30.597895130188,30.8575575518573,30.477121910807,30.8575575518573,2849638.36986209,0.0,1.0
2004-12-14,50.53,50.62,50.14,50.17,2427300,30.5133538766213,30.5677018253428,30.2778460988283,30.2959620817354,4019599.72987345,0.0,1.0
2004-12-15,51.35,51.54,50.59,50.65,2734200,31.0085240760836,31.1232586344956,30.5495858424356,30.5858178082499,4527824.98307584,0.0,1.0
2004-12-16,50.55,51.09,50.55,50.9,3134400,30.5254311985594,30.8515188908882,30.5254311985594,30.7367843324762,5190554.68764279,0.0,1.0
2004-12-17,50.05,50.55,49.95,50.05,5129300,30.2234981501068,30.5254311985594,30.1631115404163,30.2234981501068,8494101.63327149,0.0,1.0
2004-12-20,50.24,50.49,50.1,50.4,1915800,30.3382327085188,30.4891992327451,30.2536914549521,30.4348512840236,3172557.6412028,0.0,1.0
2004-12-21,50.55,50.72,50.3,50.5,2384300,30.5254311985594,30.6280884350333,30.3744646743331,30.4952378937142,3948391.89055217,0.0,1.0
2004-12-22,51.25,51.34,50.45,50.45,1826100,30.9481374663931,31.0024854151146,30.4650445888689,30.4650445888689,3024014.77638607,0.0,1.0
2004-12-23,51.03,51.76,50.93,51.26,1580600,30.8152869250739,31.2561091758147,30.7549003153834,30.9541761273621,2617467.69374943,0.0,1.0
2004-12-27,50.85,51.11,50.65,50.93,1251300,30.706591027631,30.8635962128263,30.5858178082499,30.7549003153834,2072148.12424943,0.0,1.0
2004-12-28,51.32,51.35,50.9,50.9,1153200,30.9904080931764,31.0085240760836,30.7367843324762,30.7367843324762,1909694.89082111,0.0,1.0
2004-12-29,51.46,51.5,51.26,51.35,1110300,31.0749493467432,31.0991039906194,30.9541761273621,31.0085240760836,1838652.65112614,0.0,1.0
2004-12-30,51.76,51.78,51.56,51.74,1179700,31.2561091758147,31.2681864977529,31.1353359564337,31.2440318538766,1953578.79179818,0.0,1.0
2004-12-31,51.72,51.99,51.64,51.78,941100,31.2319545319385,31.394998378103,31.1836452441861,31.2681864977529,1558458.0833782,0.0,1.0
2005-01-03,51.22,51.54,51.0,51.1,2483600,30.9300214834859,31.1232586344956,30.7971709421668,30.8575575518573,4112832.31949644,0.0,1.0
2005-01-04,51.05,51.78,51.02,51.47,2753700,30.827364247012,31.2681864977529,30.8092482641049,31.0809880077122,4560116.91020992,0.0,1.0
2005-01-05,50.65,51.17,50.65,50.98,1981600,30.5858178082499,30.8998281786407,30.5858178082499,30.7850936202287,3281522.195327,0.0,1.0
2005-01-06,51.09,51.23,50.53,50.54,1704000,30.8515188908882,30.936060144455,30.5133538766213,30.5193925375904,2821817.63263889,0.0,1.0
2005-01-07,51.03,51.39,50.92,51.22,1519100,30.8152869250739,31.0326787199598,30.7488616544144,30.9300214834859,2515623.92355735,0.0,1.0
2005-01-10,51.34,51.45,50.851,50.93,1979900,31.0024854151146,31.0689106857741,30.7071948937279,30.7549003153834,3278707.00167941,0.0,1.0
2005-01-11,51.1,51.46,51.1,51.34,1600600,30.8575575518573,31.0749493467432,30.8575575518573,31.0024854151146,2650587.61901514,0.0,1.0
2005-01-12,51.3,51.33,50.99,51.05,1682700,30.9783307712383,30.9964467541455,30.7911322811977,30.827364247012,2786544.9122309,0.0,1.0
2005-01-13,51.52,51.89,51.3,51.3,2213700,31.1111813125575,31.3346117684124,30.9783307712383,30.9783307712383,3665878.92803562,0.0,1.0
2005-01-14,51.49,51.84,51.35,51.36,1707000,31.0930653296503,31.3044184635672,31.0085240760836,31.0145627370527,2826785.62142874,0.0,1.0
2005-01-18,51.58,51.68,51.2,51.4,2374100,31.1474132783718,31.2077998880623,30.9179441615478,31.0387173809289,3931500.72866665,0.0,1.0
2005-01-19,50.67,51.69,50.39,51.69,3608600,30.597895130188,31.2138385490314,30.4288126230546,31.2138385490314,5975828.11569289,0.0,1.0
2005-01-20,50.16,50.55,50.03,50.28,3979000,30.2899234207664,30.5254311985594,30.2114208281687,30.362387352395,6589209.13161391,0.0,1.0
2005-01-21,50.22,50.57,50.16,50.16,2987800,30.3261553865807,30.5375085204975,30.2899234207664,30.2899234207664,4947785.6354451,0.0,1.0
2005-01-24,50.18,50.68,50.12,50.23,2066600,30.3020007427045,30.6039337911571,30.2657687768902,30.3321940475497,3422281.87770628,0.0,1.0
2005-01-25,49.95,50.4,49.94,50.28,2150600,30.1631115404163,30.4348512840236,30.1570728794472,30.362387352395,3561385.56382229,0.0,1.0
2005-01-26,50.69,50.97,50.0,50.05,2425100,30.6099724521261,30.7790549592596,30.1933048452615,30.2234981501068,4015956.53809423,0.0,1.0
2005-01-27,50.26,51.06,50.19,50.8,2100400,30.3503100304569,30.8334029079811,30.3080394036735,30.6763977227857,3478254.55140534,0.0,1.0
2005-01-28,49.67,50.15,49.66,50.08,1959800,29.9940290332828,30.2838847597973,29.9879903723138,30.241614133014,3245421.47678737,0.0,1.0
2005-01-31,50.44,50.49,50.0,50.14,2092900,30.4590059278998,30.4891992327451,30.1933048452615,30.2778460988283,3465834.57943071,0.0,1.0
2005-02-01,50.93,51.14,50.46,50.66,2636900,30.7549003153834,30.8817121957335,30.4710832498379,30.591856469219,4366696.54665814,0.0,1.0
2005-02-02,51.1,51.49,50.84,50.96,2371800,30.8575575518573,31.0930653296503,30.7005523666619,30.7730162982906,3927691.93726109,0.0,1.0
2005-02-03,50.93,50.99,50.24,50.25,3114700,30.7549003153834,30.7911322811977,30.3382327085188,30.3442713694878,5157931.56125606,0.0,1.0
2005-02-04,52.35,52.61,50.8,50.8,3668800,31.6123901729888,31.7693953581842,30.6763977227857,30.6763977227857,6075519.09074269,0.0,1.0
2005-02-07,52.2,52.71,51.77,52.15,2811500,31.521810258453,31.8297819678747,31.2621478367838,31.4916169536078,4655833.49422783,0.0,1.0
2005-02-08,52.44,52.54,52.08,52.2,2460200,31.6667381217103,31.7271247314008,31.4493463268244,31.521810258453,4074082.00693555,0.0,1.0
2005-02-09,52.15,52.83,52.0,52.4,1996500,31.4916169536078,31.9022458995033,31.401037039072,31.6425834778341,3306196.53964996,0.0,1.0
2005-02-10,52.27,52.36,52.06,52.3,2059800,31.5640808852364,31.6184288339579,31.4372690048863,31.5821968681436,3411021.10311595,0.0,1.0
2005-02-11,52.93,52.99,52.25,52.35,1792300,31.9626325091939,31.9988644750082,31.5520035632983,31.6123901729888,2968042.10268701,0.0,1.0
2005-02-14,53.13,53.42,52.8,52.94,2273000,32.0834057285749,32.2585268966774,31.8841299165962,31.9686711701629,3764079.50644846,0.0,1.0
2005-02-15,53.19,53.34,52.93,53.1,2158300,32.1196376943892,32.210217608925,31.9626325091939,32.0652897456678,3574136.73504959,0.0,1.0
2005-02-16,53.55,53.61,52.96,53.19,2283000,32.3370294892751,32.3732614550894,31.980748492101,32.1196376943892,3780639.46908132,0.0,1.0
2005-02-17,53.49,53.71,53.2,53.4,2609200,32.3007975234608,32.4336480647799,32.1256763553583,32.2464495747393,4320825.45016512,0.0,1.0
2005-02-18,53.1,53.49,53.1,53.49,2287400,32.0652897456678,32.3007975234608,32.0652897456678,32.3007975234608,3787925.85263977,0.0,1.0
2005-02-22,52.14,53.43,51.7,53.1,2568400,31.4855782926387,32.2645655576465,31.2198772100004,32.0652897456678,4253260.80262307,0.0,1.0
2005-02-23,52.32,52.45,51.93,52.03,2120000,31.5942741900817,31.6727767826794,31.3587664122886,31.4191530219792,3510712.07816574,0.0,1.0
2005-02-24,53.37,53.94,52.36,52.38,3711200,32.2283335918322,32.5725372670681,31.6184288339579,31.630506155896,6145733.33230599,0.0,1.0
2005-02-25,53.7,53.98,53.13,53.25,1787700,32.4276094038109,32.5966919109444,32.0834057285749,32.1558696602035,2960424.5198759,0.0,1.0
2005-02-28,53.68,53.82,53.08,53.57,2224000,32.4155320818728,32.5000733354395,32.0532124237296,32.3491068112132,3682935.68954746,0.0,1.0
2005-03-01,53.83,54.2,53.55,53.55,3117300,32.5061119964086,32.7295424522635,32.3370294892751,32.3370294892751,5162237.1515406,0.0,1.0
2005-03-02,53.88,54.34,53.52,53.84,2350800,32.5363053012538,32.8140837058302,32.318913506368,32.5121506573776,3892916.0157321,0.0,1.0
2005-03-03,53.52,54.3,53.03,54.3,2701000,32.318913506368,32.789929061954,32.0230191188844,32.789929061954,4472845.90713475,0.0,1.0
2005-03-04,53.94,53.98,53.41,53.92,2543200,32.5725372670681,32.5966919109444,32.2524882357084,32.56045994513,4211529.69678827,0.0,1.0
2005-03-07,54.39,54.7,54.1,54.1,2295900,32.8442770106755,33.0314755007161,32.669155842573,32.669155842573,3802001.82087771,0.0,1.0
2005-03-08,54.53,54.79,54.0,54.2,2325200,32.9288182642422,33.0858234494376,32.6087692328825,32.7295424522635,3850522.51139198,0.0,1.0
2005-03-09,54.0,54.3,53.83,53.9,2132300,32.8020063838921,32.9842397526915,32.6987408082391,32.7412619276257,3510279.1778171,0.32,1.0
2005-03-10,54.54,54.9,54.03,54.2,1963800,33.1300264477311,33.3487064902903,32.8202297207721,32.9234952964251,3232887.60934071,0.0,1.0
2005-03-11,54.41,54.66,54.24,54.66,1728900,33.0510586545847,33.2029197952508,32.9477930789317,33.2029197952508,2846185.65423626,0.0,1.0
2005-03-14,54.6,55.41,54.3,54.3,3496100,33.1664731214909,33.6585032172493,32.9842397526915,32.9842397526915,5755422.32967517,0.0,1.0
2005-03-15,54.75,55.32,54.6,54.85,2768100,33.2575898058906,33.6038332066095,33.1664731214909,33.3183342621571,4556959.05459622,0.0,1.0
2005-03-16,54.2,54.8,54.1,54.37,3402800,32.9234952964251,33.2879620340239,32.8627508401586,33.0267608720781,5601828.0665366,0.0,1.0
2005-03-17,53.75,54.2,53.51,54.2,2371500,32.650145243226,32.9234952964251,32.5043585481864,32.9234952964251,3904059.96820018,0.0,1.0
2005-03-18,53.02,54.0,52.6,53.75,4855100,32.2067107124808,32.8020063838921,31.9515839961616,32.650145243226,7992663.52587336,0.0,1.0
2005-03-21,53.12,53.44,52.94,53.02,1990600,32.2674551687472,32.4618374287999,32.1581151474676,32.2067107124808,3277006.86177495,0.0,1.0
2005-03-22,52.8,53.45,52.47,53.11,2389100,32.0730729086945,32.4679118744266,31.8726162030152,32.2613807231206,3933033.80561967,0.0,1.0
2005-03-23,52.95,53.2,52.76,52.8,2615600,32.1641895930942,32.3160507337604,32.0487751261879,32.0730729086945,4305907.33831938,0.0,1.0
2005-03-24,52.76,53.38,52.76,53.16,1573600,32.0487751261879,32.42539075504,32.0487751261879,32.2917529512538,2590524.4638245,0.0,1.0
2005-03-28,53.12,53.5,52.8,53.01,1665000,32.2674551687472,32.4982841025598,32.0730729086945,32.2006362668541,2740990.86951436,0.0,1.0
2005-03-29,53.39,53.54,53.0,53.22,2931000,32.4314652006667,32.5225818850664,32.1945618212275,32.3281996250137,4825131.67480275,0.0,1.0
2005-03-30,53.81,53.86,53.1,53.39,2584100,32.6865919169859,32.7169641451191,32.2553062774939,32.4314652006667,4254050.75430153,0.0,1.0
2005-03-31,54.06,54.21,53.64,53.98,2352900,32.838453057652,32.9295697420517,32.5833263413329,32.7898574926388,3873439.89001822,0.0,1.0
2005-04-01,53.4,54.62,52.85,54.45,2947700,32.4375396462933,33.1786220127442,32.1034451368278,33.0753564370912,4852623.89553602,0.0,1.0
2005-04-04,54.67,54.8,53.1672,53.71,5546300,33.2089942408775,33.2879620340239,32.296126552105,32.6258474607194,9130545.14089337,0.0,1.0
2005-04-05,54.63,54.79,54.25,54.68,2343000,33.1846964583709,33.2818875883972,32.9538675245583,33.2150686865041,3857142.10646975,0.0,1.0
2005-04-06,54.72,54.99,54.62,54.91,1501400,33.2393664690107,33.4033765009302,33.1786220127442,33.354780935917,2471665.88077409,0.0,1.0
2005-04-07,54.77,54.91,54.5,54.64,1604000,33.2697386971439,33.354780935917,33.1057286652245,33.1907709039975,2640570.18300362,0.0,1.0
2005-04-08,54.2,54.86,53.99,54.78,1813400,32.9234952964251,33.3244087077838,32.7959319382655,33.2758131427706,2985292.99866506,0.0,1.0
2005-04-11,54.02,54.47,53.8,54.15,1778400,32.8141552751454,33.0875053283445,32.6805174713592,32.8931230682918,2927674.57197858,0.0,1.0
2005-04-12,54.8,54.86,53.74,53.91,1889900,33.2879620340239,33.3244087077838,32.6440707975993,32.7473363732523,3111230.4169941,0.0,1.0
2005-04-13,54.5,54.9,54.39,54.82,2075100,33.1057286652245,33.3487064902903,33.0389097633314,33.3001109252772,3416114.20620375,0.0,1.0
2005-04-14,54.11,54.72,54.08,54.7,1729900,32.8688252857852,33.2393664690107,32.8506019489053,33.2272175777574,2847831.89499874,0.0,1.0
2005-04-15,53.31,54.15,53.21,53.68,2632500,32.3828696356535,32.8931230682918,32.3221251793871,32.6076241238394,4333728.80720513,0.0,1.0
2005-04-18,52.72,53.32,52.61,53.03,3559700,32.0244773436814,32.3889440812802,31.9576584417882,32.2127851581074,5860123.24216832,0.0,1.0
2005-04-19,53.19,53.31,52.35,52.67,2755500,32.3099762881338,32.3828696356535,31.7997228554954,31.9941051155481,4536216.42098907,0.0,1.0
2005-04-20,53.55,53.7,53.04,53.39,2656600,32.528656330693,32.6197730150927,32.2188596037341,32.4314652006667,4373403.20958069,0.0,1.0
2005-04-21,53.72,54.05,52.83,53.55,2887800,32.631921906346,32.8323786120254,32.0912962455745,32.528656330693,4754014.073864,0.0,1.0
2005-04-22,54.57,55.02,53.81,53.95,3224800,33.148249784611,33.4215998378101,32.6865919169859,32.7716341557589,5308797.21081676,0.0,1.0
2005-04-25,54.69,55.62,54.4,54.95,3204400,33.2211431321308,33.7860665754089,33.044984208958,33.3790787184236,5275213.89926234,0.0,1.0
2005-04-26,54.63,55.18,54.61,54.7,2350800,33.1846964583709,33.5187909678364,33.1725475671176,33.2272175777574,3869982.78441702,0.0,1.0
2005-04-27,54.94,55.3,54.46,54.56,2334200,33.3730042727969,33.5916843153562,33.0814308827179,33.1421753389844,3842655.18776001,0.0,1.0
2005-04-28,54.75,55.07,54.32,54.6,1989000,33.2575898058906,33.4519720659433,32.9963886439448,33.1664731214909,3274372.87655499,0.0,1.0
2005-04-29,56.16,56.38,54.82,55.05,3614300,34.1140866392478,34.2477244430341,33.3001109252772,33.43982317469,5950007.98779925,0.0,1.0
2005-05-02,55.88,56.73,55.77,56.16,2962900,33.9440021617017,34.4603300399667,33.8771832598086,34.1140866392478,4877646.75512558,0.0,1.0
2005-05-03,56.18,56.22,55.4,55.95,3115500,34.1262355305011,34.1505333130077,33.6524287716227,33.9865232810882,5128863.09547867,0.0,1.0
2005-05-04,57.32,57.4,56.35,56.35,3244500,34.8187223319388,34.867317896952,34.2295011061541,34.2295011061541,5341228.15383744,0.0,1.0
2005-05-05,57.47,57.82,56.76,57.45,3131200,34.9098390163385,35.1224446132712,34.4785533768466,34.8976901250852,5154709.07544947,0.0,1.0
2005-05-06,57.5,57.96,57.38,57.6,2470400,34.9280623532185,35.2074868520442,34.8551690056987,34.9888068094849,4066873.17960857,0.0,1.0
2005-05-09,57.36,57.54,56.54,56.6,3793600,34.8430201144454,34.9523601357251,34.3449155730604,34.3813622468203,6245178.95651031,0.0,1.0
2005-05-10,56.63,57.3,56.5,57.25,3327200,34.3995855837002,34.8065734406855,34.3206177905538,34.7762012125523,5477372.2648938,0.0,1.0
2005-05-11,56.54,56.75,56.1,56.63,2873700,34.3449155730604,34.47247893122,34.0776399654879,34.3995855837002,4730802.07911316,0.0,1.0
2005-05-12,56.79,57.4,56.62,56.72,3571000,34.4967767137266,34.867317896952,34.3935111380736,34.45425559434,5878725.76278424,0.0,1.0
2005-05-13,56.32,57.3,55.6,56.79,3213000,34.2112777692742,34.8065734406855,33.7739176841556,34.4967767137266,5289371.56981959,0.0,1.0
2005-05-16,56.57,56.76,56.2,56.21,2581400,34.3631389099403,34.4785533768466,34.1383844217544,34.1444588673811,4249605.90424286,0.0,1.0
2005-05-17,57.34,57.39,56.38,56.45,2300400,34.8308712231921,34.8612434513254,34.2477244430341,34.2902455624206,3787012.24998849,0.0,1.0
2005-05-18,57.39,57.88,57.2,57.7,1951100,34.8612434513254,35.1588912870311,34.7458289844191,35.0495512657514,3211980.35165733,0.0,1.0
2005-05-19,57.15,57.66,56.96,57.28,2118800,34.7154567562858,35.0252534832448,34.6000422893796,34.7944245494323,3488054.92752374,0.0,1.0
2005-05-20,57.1,57.5,56.86,57.3,1700400,34.6850845281526,34.9280623532185,34.5392978331131,34.8065734406855,2799267.79250583,0.0,1.0
2005-05-23,57.75,57.84,57.1,57.28,1870800,35.0799234938846,35.1345935045245,34.6850845281526,34.7944245494323,3079787.21843091,0.0,1.0
2005-05-24,58.26,58.26,57.62,57.93,2484400,35.3897202208436,35.3897202208436,35.0009557007382,35.1892635151643,4089920.55028317,0.0,1.0
2005-05-25,58.03,58.45,57.98,58.06,2284000,35.2500079714308,35.5051346877499,35.2196357432975,35.2682313083107,3760013.90148395,0.0,1.0
2005-05-26,58.43,58.43,57.83,57.88,2117600,35.6873680565493,35.6873680565493,35.3209052663058,35.3514438321594,3467091.4314538,0.32,1.0
2005-05-27,58.28,58.39,57.84,58.36,1519700,35.5957523589884,35.6629372038664,35.3270129794765,35.6446140643542,2488165.30429748,0.0,1.0
2005-05-31,58.2,58.61,57.94,58.0,2563900,35.5468906536226,35.7973068936224,35.3880901111838,35.4247363902081,4197806.81956195,0.0,1.0
2005-06-01,58.49,58.84,58.1,58.1,2050300,35.7240143355737,35.9377842965491,35.4858135219154,35.4858135219154,3356902.89096605,0.0,1.0
2005-06-02,59.02,59.25,58.27,58.52,2080300,36.0477231336221,36.1882005365488,35.5896446458177,35.7423374750858,3406021.11109432,0.0,1.0
2005-06-03,58.61,59.14,58.35,59.02,1609300,35.7973068936224,36.1210156916708,35.6385063511835,36.0477231336221,2634865.05508056,0.0,1.0
2005-06-06,59.24,59.34,58.5,58.7,1571000,36.1820928233781,36.2431699550853,35.7301220487444,35.8522763121589,2572157.46071681,0.0,1.0
2005-06-07,58.95,59.51,58.95,59.39,2521600,36.004969141427,36.3470010789877,36.004969141427,36.273708520939,4128550.1291811,0.0,1.0
2005-06-08,59.0,59.4391,58.95,59.2,2004700,36.0355077072807,36.3036973926072,36.004969141427,36.1576619706952,3282243.19637109,0.0,1.0
2005-06-09,59.43,59.44,58.94,59.14,1682500,36.2981393736219,36.3042470867926,35.9988614282563,36.1210156916708,2754713.51219352,0.0,1.0
2005-06-10,59.19,59.54,59.0,59.5,1308200,36.1515542575245,36.3653242184999,36.0355077072807,36.340893365817,2141881.8523932,0.0,1.0
2005-06-13,58.55,59.11,58.27,59.02,2295100,35.760660614598,36.1026925521587,35.5896446458177,36.0477231336221,3757707.5672127,0.0,1.0
2005-06-14,59.32,59.48,57.77,57.77,1993000,36.2309545287439,36.3286779394755,35.2842589872814,35.2842589872814,3263087.09052107,0.0,1.0
2005-06-15,59.53,59.55,58.91,59.45,2098000,36.3592165053291,36.3714319316706,35.9805382887441,36.3103547999633,3435000.86097,0.0,1.0
2005-06-16,59.86,59.86,59.31,59.62,1841100,36.5607710399631,36.5607710399631,36.2248468155732,36.4141859238657,3014385.16927162,0.0,1.0
2005-06-17,60.19,60.2,59.65,59.78,4975100,36.762325574597,36.7684332877677,36.4325090633778,36.5119093345973,8145601.89867103,0.0,1.0
2005-06-20,60.18,60.28,59.684,59.76,1842300,36.7562178614263,36.8172949931335,36.4532752881583,36.4996939082558,3016349.89807675,0.0,1.0
2005-06-21,60.36,60.87,59.8828,60.01,2508500,36.8661566984993,37.1776500702063,36.5746966259923,36.6523867375239,4107101.83972509,0.0,1.0
2005-06-22,60.34,60.81,60.06,60.81,2463900,36.8539412721579,37.141003791182,36.6829253033776,37.141003791182,4034079.4191344,0.0,1.0
2005-06-23,59.53,60.59,59.31,60.53,2334400,36.3592165053291,37.006634101426,36.2248468155732,36.9699878224017,3822052.43558073,0.0,1.0
2005-06-24,59.81,60.45,59.35,59.38,3105000,36.5302324741094,36.9211261170359,36.2492776682561,36.2676008077682,5083735.78327543,0.0,1.0
2005-06-27,60.25,60.35,59.63,59.67,1945200,36.7989718536214,36.8600489853286,36.4202936370364,36.4447244897193,3184825.3931167,0.0,1.0
2005-06-28,59.73,60.15,59.51,59.91,2805100,36.4813707687436,36.7378947219141,36.3470010789877,36.5913096058167,4592717.3093932,0.0,1.0
2005-06-29,60.19,60.5,59.7,60.08,2822500,36.762325574597,36.9516646828895,36.4630476292315,36.695140729719,4621205.87706759,0.0,1.0
2005-06-30,59.75,60.35,59.68,60.21,2670400,36.4935861950851,36.8600489853286,36.45083220289,36.7745410009385,4372176.50101729,0.0,1.0
2005-07-01,59.85,60.24,59.61,60.01,2232600,36.5546633267923,36.7928641404506,36.4080782106949,36.6523867375239,3655377.94194548,0.0,1.0
2005-07-05,61.05,61.07,59.77,59.86,3057400,37.2875889072794,37.2998043336209,36.5058016214265,36.5607710399631,5005801.54067191,0.0,1.0
2005-07-06,60.38,61.05,60.37,60.85,2548600,36.8783721248408,37.2875889072794,36.8722644116701,37.1654346438649,4172756.52729653,0.0,1.0
2005-07-07,60.4,60.48,59.5,59.75,1792300,36.8905875511823,36.9394492565481,36.340893365817,36.4935861950851,2934486.19786297,0.0,1.0
2005-07-08,60.17,60.65,59.9,60.25,2351600,36.7501101482556,37.0432803804504,36.585201892646,36.7989718536214,3850213.54845426,0.0,1.0
2005-07-11,60.63,61.04,60.42,60.5,1770700,37.0310649541089,37.2814811941087,36.9028029775237,36.9516646828895,2899121.07937063,0.0,1.0
2005-07-12,61.36,61.46,60.5,60.8,2284900,37.4769280155719,37.5380051472792,36.9516646828895,37.1348960780113,3741007.37236909,0.0,1.0
2005-07-13,61.02,61.43,60.85,61.13,2454400,37.2692657677672,37.519682007767,37.1654346438649,37.3364506126452,4018525.31609379,0.0,1.0
2005-07-14,61.65,61.75,61.02,61.03,2017200,37.6540516975229,37.7151288292302,37.2692657677672,37.275373480938,3302709.12142454,0.0,1.0
2005-07-15,62.26,62.34,61.51,61.75,2734500,38.0266222009372,38.075483906303,37.5685437131328,37.7151288292302,4477125.76469135,0.0,1.0
2005-07-18,61.94,62.29,61.87,62.11,1942200,37.831175379474,38.0449453404494,37.7884213872789,37.9350065033763,3179913.57110387,0.0,1.0
2005-07-19,62.33,62.55,62.02,62.33,2488000,38.0693761931323,38.2037458828882,37.8800370848398,38.0693761931323,4073537.72263744,0.0,1.0
2005-07-20,62.0,62.38,61.8,62.12,2491000,37.8678216584983,38.0999147589859,37.7456673950838,37.941114216547,4078449.54465027,0.0,1.0
2005-07-21,61.2,63.22,61.14,62.95,4160000,37.3792046048403,38.6129626653268,37.3425583258159,38.4480544097173,6811059.85778607,0.0,1.0
2005-07-22,61.07,61.53,60.6,61.2,3764200,37.2998043336209,37.5807591394742,37.0127418145968,37.3792046048403,6163026.80689382,0.0,1.0
2005-07-25,61.26,61.59,61.11,61.15,1907100,37.4158508838646,37.6174054184986,37.3242351863038,37.3486660389867,3122445.25355381,0.0,1.0
2005-07-26,61.93,62.01,61.27,61.45,1680800,37.8250676663033,37.8739293716691,37.4219585970354,37.5318974341084,2751930.14638625,0.0,1.0
2005-07-27,61.9,62.1,61.7,61.95,1704400,37.8067445267911,37.9288987902056,37.6845902633766,37.8372830926447,2790569.81288716,0.0,1.0
2005-07-28,61.86,62.21,61.83,61.9,1462700,37.7823136741082,37.9960836350836,37.763990534596,37.8067445267911,2394840.68605377,0.0,1.0
2005-07-29,61.26,62.14,61.24,61.81,2017100,37.4158508838646,37.9533296428885,37.4036354575232,37.7517751082545,3302545.39402411,0.0,1.0
2005-08-01,60.8,61.59,60.4,61.48,2146300,37.1348960780113,37.6174054184986,36.8905875511823,37.5502205736206,3514081.1953765,0.0,1.0
2005-08-02,61.35,61.53,60.66,60.79,1842800,37.4708203024012,37.5807591394742,37.0493880936211,37.1287883648405,3017168.53507889,0.0,1.0
2005-08-03,60.81,61.45,60.66,61.08,2227300,37.141003791182,37.5318974341084,37.0493880936211,37.3059120467916,3646700.38972282,0.0,1.0
2005-08-04,60.25,60.75,60.25,60.75,1583200,36.7989718536214,37.1043575121576,36.7989718536214,37.1043575121576,2592132.20356897,0.0,1.0
2005-08-05,59.08,60.2725,59.08,60.1,2573600,36.0843694126465,36.8127142082555,36.0843694126465,36.7073561560605,4213688.37740342,0.0,1.0
2005-08-08,58.94,59.43,58.83,59.06,1990200,35.9988614282563,36.2981393736219,35.9316765833783,36.072153986305,3258502.7233091,0.0,1.0
2005-08-09,58.78,59.08,58.6,59.0,3130700,35.9011380175247,36.0843694126465,35.7911991804516,36.0355077072807,5125813.7251853,0.0,1.0
2005-08-10,58.04,58.76,57.98,58.28,3970900,35.449167242891,35.8889225911833,35.4125209638667,35.5957523589884,6501451.34357758,0.0,1.0
2005-08-11,58.22,58.31,57.67,57.85,3062600,35.5591060799641,35.6140754985006,35.2231818555742,35.3331206926472,5014315.36549414,0.0,1.0
2005-08-12,58.08,58.7,57.84,58.36,1768000,35.4735980955739,35.8522763121589,35.3270129794765,35.6446140643542,2894700.43955908,0.0,1.0
2005-08-15,58.61,59.04,58.05,58.05,2039100,35.7973068936224,36.0599385599636,35.4552749560617,35.4552749560617,3338565.42211817,0.0,1.0
2005-08-16,57.78,58.76,57.78,58.47,2689100,35.2903667004522,35.8889225911833,35.2903667004522,35.7117989092322,4402793.52489724,0.0,1.0
2005-08-17,58.34,58.58,57.4,57.75,2456200,35.6323986380128,35.7789837541102,35.0582735999646,35.27204356094,4021472.40930148,0.0,1.0
2005-08-18,58.37,58.7,58.01,58.28,2102600,35.650721777525,35.8522763121589,35.4308441033788,35.5957523589884,3442532.32138966,0.0,1.0
2005-08-19,58.48,58.84,58.41,58.5,1831800,35.7179066224029,35.9377842965491,35.6751526302079,35.7301220487444,2999158.52103186,0.0,1.0
2005-08-22,58.86,59.3,58.45,58.71,2611200,35.9499997228905,36.2187391024024,35.6995834828908,35.8583840253296,4275249.87996418,0.0,1.0
2005-08-23,58.91,59.22,58.75,58.75,3366000,35.9805382887441,36.1698773970366,35.8828148780125,35.8828148780125,5511064.29839133,0.0,1.0
2005-08-24,58.14,58.9,58.09,58.8,2529300,35.5102443745983,35.9744305755734,35.4797058087447,35.9133534438662,4141157.13901401,0.0,1.0
2005-08-25,58.71,58.98,58.2,58.2,1663600,35.8583840253296,36.0232922809392,35.5468906536226,35.5468906536226,2723769.03351272,0.0,1.0
2005-08-26,58.27,58.71,58.03,58.71,1621700,35.5896446458177,35.8583840253296,35.4430595297203,35.8583840253296,2655167.25273358,0.0,1.0
2005-08-29,57.18,57.5,56.42,56.5,5158800,35.1193507316718,35.3158913443709,34.6525667765115,34.7017019296862,8399363.25286268,0.32,1.0
2005-08-30,56.64,56.95,56.3,56.9,3205700,34.7876884477421,34.9780871662944,34.5788640467493,34.9473776955601,5219399.62388576,0.0,1.0
2005-08-31,56.21,56.28,54.23,56.1,11871200,34.5235869994277,34.5665802584556,33.3074919583519,34.4560261638124,19328239.3284064,0.0,1.0
2005-09-01,55.79,56.16,54.92,56.09,5088200,34.2656274452601,34.4928775286934,33.7312826544844,34.4498842696655,8284415.00023567,0.0,1.0
2005-09-02,55.53,56.08,55.16,55.57,3566300,34.1059381974421,34.4437423755187,33.8786881140087,34.1305057740295,5806514.91988138,0.0,1.0
2005-09-06,55.9,56.2,55.55,55.55,3344300,34.3331882808754,34.5174451052808,34.1182219857358,34.1182219857358,5445062.9073716,0.0,1.0
2005-09-07,56.19,56.36,55.8,55.9,3918700,34.511303211134,34.6157154116304,34.2717693394069,34.3331882808754,6380279.28568522,0.0,1.0
2005-09-08,54.58,55.98,54.5,55.45,5627000,33.5224582534916,34.3823234340502,33.4733231003168,34.0568030442673,9161668.80357025,0.0,1.0
2005-09-09,54.26,54.83,53.69,54.6,7420200,33.3259176407925,33.6760056071628,32.9758296744222,33.5347420417853,12081289.293807,0.0,1.0
2005-09-12,54.08,54.4,53.6,53.98,4462800,33.2153635461492,33.4119041588483,32.9205526271006,33.1539446046808,7266162.34877792,0.0,1.0
2005-09-13,53.42,54.13,52.93,53.83,4820500,32.8099985324573,33.2460730168835,32.5090457192618,33.0618161924781,7848555.97433987,0.0,1.0
2005-09-14,53.53,53.94,53.14,53.62,4051000,32.8775593680726,33.1293770280934,32.6380254963456,32.9328364153943,6595685.14719444,0.0,1.0
2005-09-15,54.24,54.27,53.44,53.6,3389300,33.3136338524988,33.3320595349393,32.822282320751,32.9205526271006,5518330.20720466,0.0,1.0
2005-09-16,55.13,55.25,54.24,54.24,5172400,33.8602624315682,33.9339651613303,33.3136338524988,33.3136338524988,8421506.25903443,0.0,1.0
2005-09-19,53.42,54.99,53.31,54.85,6879600,32.8099985324573,33.7742759135123,32.742437696842,33.6882893954565,11201104.7984791,0.0,1.0
2005-09-20,53.11,53.96,52.92,53.4,3796300,32.6195998139051,33.1416608163871,32.502903825115,32.7977147441636,6180992.23013928,0.0,1.0
2005-09-21,51.83,53.0,51.27,52.8,7144600,31.8334373631086,32.5520389782897,31.4894912908852,32.4292010953528,11632567.7863849,0.0,1.0
2005-09-22,51.94,52.49,49.9,51.0,13169500,31.9009981987239,32.2388023768005,30.6480517927671,31.3236601489203,21442082.3367014,0.0,1.0
2005-09-23,54.53,54.95,52.25,52.35,8912200,33.4917487827574,33.7497083369249,32.0913969172762,32.1528158587447,14510507.3238277,0.0,1.0
2005-09-26,54.07,55.25,53.66,54.85,6298000,33.2092216520024,33.9339651613303,32.9574039919816,33.6882893954565,10254165.6521922,0.0,1.0
2005-09-27,54.55,54.91,53.83,53.87,4355000,33.504032571051,33.7251407603375,33.0618161924781,33.0863837690654,7090646.46162227,0.0,1.0
2005-09-28,55.1,55.38,54.6,54.63,4344300,33.8418367491276,34.0138097852394,33.5347420417853,33.5531677242258,7073225.12588418,0.0,1.0
2005-09-29,55.76,55.81,54.7,55.11,2867300,34.2472017628196,34.2779112335538,33.5961609832538,33.8479786432745,4668429.5291411,0.0,1.0
2005-09-30,55.29,55.595,54.72,55.58,3706300,33.9585327379177,34.1458605093966,33.6084447715474,34.1366476681763,6034457.63047316,0.0,1.0
2005-10-03,54.88,55.44,54.79,55.3,2322600,33.706715077897,34.0506611501204,33.6514380305754,33.9646746320646,3781569.5687173,0.0,1.0
2005-10-04,54.63,55.31,54.39,55.13,2686300,33.5531677242258,33.9708165262114,33.4057622647015,33.8602624315682,4373732.16759033,0.0,1.0
2005-10-05,53.9,55.23,53.85,55.23,2426600,33.104809451506,33.9216813730366,33.0740999807717,33.9216813730366,3950898.43944261,0.0,1.0
2005-10-06,53.83,54.17,53.57,53.97,2342100,33.0618161924781,33.2706405934709,32.90212694466,33.1478027105339,3813318.73197829,0.0,1.0
2005-10-07,54.1,54.29,53.63,54.04,2289800,33.2276473344429,33.344343323233,32.9389783095411,33.1907959695618,3728165.84795009,0.0,1.0
2005-10-10,53.85,54.45,53.66,54.1,1856200,33.0740999807717,33.4426136295826,32.9574039919816,33.2276473344429,3022194.71000304,0.0,1.0
2005-10-11,53.78,54.08,53.6,53.7,2196200,33.0311067217438,33.2153635461492,32.9205526271006,32.981971568569,3575769.86429732,0.0,1.0
2005-10-12,53.5,54.4,53.23,53.6,2529000,32.8591336856321,33.4119041588483,32.6933025436672,32.9205526271006,4117622.2506183,0.0,1.0
2005-10-13,53.82,53.92,53.2,53.21,2431800,33.0556742983312,33.1170932397997,32.6748768612267,32.6810187553735,3959364.88297888,0.0,1.0
2005-10-14,54.14,54.36,53.47,53.82,2743500,33.2522149110303,33.387336582261,32.8407080031916,33.0556742983312,4466863.04648925,0.0,1.0
2005-10-17,54.11,54.12,53.51,54.0,2412000,33.2337892285898,33.2399311227366,32.8652755797789,33.1662283929745,3927127.27105232,0.0,1.0
2005-10-18,53.38,53.82,53.1801,53.78,3093100,32.7854309558699,33.0556742983312,32.6626544918745,33.0311067217438,5036068.55808125,0.0,1.0
2005-10-19,54.4,54.43,52.27,52.95,3987900,33.4119041588483,33.4303298412889,32.1036807055699,32.5213295075555,6492948.1112063,0.0,1.0
2005-10-20,53.02,54.31,52.68,53.8,6094400,32.5643227665834,33.3566271115267,32.3554983655906,33.0433905100375,9922671.82450304,0.0,1.0
2005-10-21,53.2,54.16,52.8,53.2,4718100,32.6748768612267,33.264498699324,32.4292010953528,32.6748768612267,7681832.16316417,0.0,1.0
2005-10-24,52.75,53.7,52.54,53.35,5113200,32.3984916246186,32.981971568569,32.2695118475348,32.7670052734294,8325119.05569848,0.0,1.0
2005-10-25,51.91,52.79,51.61,52.77,4297300,31.8825725162834,32.423059201206,31.698315691878,32.4107754129123,6996701.50161408,0.0,1.0
2005-10-26,52.25,52.75,51.766,51.91,3322300,32.0913969172762,32.3984916246186,31.7941292405688,31.8825725162834,5409243.33856433,0.0,1.0
2005-10-27,52.07,52.68,52.02,52.25,2430900,31.980842822633,32.3554983655906,31.9501333518987,32.0913969172762,3957899.53698221,0.0,1.0
2005-10-28,52.69,52.73,52.04,52.1,2620300,32.3616402597375,32.3862078363249,31.9624171401924,31.9992685050735,4266273.46116849,0.0,1.0
2005-10-31,52.79,53.19,52.71,52.78,3671100,32.423059201206,32.6687349670798,32.3739240480312,32.4169173070591,5977146.3203815,0.0,1.0
2005-11-01,53.64,54.0,52.6,52.82,4079000,32.945120203688,33.1662283929745,32.3063632124159,32.4414848836465,6641273.68931278,0.0,1.0
2005-11-02,55.14,55.17,53.67,53.75,5492600,33.866404325715,33.8848300081556,32.9635458861285,33.0126810393033,8942843.80140217,0.0,1.0
2005-11-03,55.14,55.9,54.98,55.78,4246700,33.866404325715,34.3331882808754,33.7681340193655,34.2594855511132,6914316.49335735,0.0,1.0
2005-11-04,55.15,55.49,54.57,55.27,2555500,33.8725462198619,34.0813706208547,33.5163163593447,33.946248949624,4160768.54940888,0.0,1.0
2005-11-07,55.72,55.84,55.17,55.55,3052600,34.2226341862322,34.2963369159943,33.8848300081556,34.1182219857358,4970127.98823148,0.0,1.0
2005-11-08,55.6,55.8,55.38,55.73,2359100,34.14893145647,34.2717693394069,34.0138097852394,34.228776080379,3840997.48969301,0.0,1.0
2005-11-09,55.84,55.99,55.5,55.54,2241500,34.2963369159943,34.388465328197,34.0875125150015,34.1120800915889,3649525.61279594,0.0,1.0
2005-11-10,57.0,57.0,55.55,55.55,3727000,35.0087966370286,35.0087966370286,34.1182219857358,34.1182219857358,6068160.58839636,0.0,1.0
2005-11-11,56.87,57.17,56.45,57.0,2536100,34.9289520131196,35.113208837525,34.670992458952,35.0087966370286,4129182.20236974,0.0,1.0
2005-11-14,57.36,57.6,56.37,56.5,2644900,35.2299048263151,35.3773102858394,34.6218573057772,34.7017019296862,4306326.2517439,0.0,1.0
2005-11-15,56.36,57.17,56.25,57.05,3505500,34.6157154116304,35.113208837525,34.5481545760151,35.0395061077628,5707522.65699582,0.0,1.0
2005-11-16,56.46,56.74,56.17,56.61,2034300,34.6771343530989,34.8491073892106,34.4990194228403,34.7692627653016,3312170.40112012,0.0,1.0
2005-11-17,56.76,56.94,56.19,56.77,1973100,34.8613911775043,34.9719452721475,34.511303211134,34.8675330716511,3212526.87334716,0.0,1.0
2005-11-18,57.35,57.45,56.65,57.4,3451600,35.2237629321682,35.2851818736367,34.7938303418889,35.2544724029025,5619764.71341801,0.0,1.0
2005-11-21,56.81,57.74,56.62,57.55,2292000,34.8921006482385,35.4632968038953,34.7754046594484,35.3466008151052,3731747.80483082,0.0,1.0
2005-11-22,57.12,57.35,56.53,56.92,2050900,35.0824993667908,35.2237629321682,34.7201276121268,34.9596614838538,3339197.89394743,0.0,1.0
2005-11-23,57.41,57.91,56.83,57.16,1888800,35.2606142970493,35.5677090043917,34.9043844365322,35.1070669433781,3075272.79832655,0.0,1.0
2005-11-25,57.48,57.68,57.1101,57.68,774500,35.3036075560773,35.4264454390142,35.0764188915854,35.4264454390142,1261011.63823799,0.0,1.0
2005-11-28,56.79,57.45,56.76,57.26,2089800,35.0763574726439,35.4840066350307,35.0578279652627,35.366653088283,3383468.25472281,0.32,1.0
2005-11-29,57.06,57.3777,56.72,56.98,1749200,35.2431230390749,35.439350522242,35.0331219554211,35.1937110193916,2832023.48127148,0.0,1.0
2005-11-30,56.1,57.4,55.94,57.24,3348400,34.6501788028759,35.4531241227287,34.5513547635094,35.3543000833622,5421191.07288443,0.0,1.0
2005-12-01,56.27,56.7,55.89,56.2,2889100,34.7551793447028,35.0207689505003,34.5204722512074,34.71194382748,4677566.33874997,0.0,1.0
2005-12-02,55.84,56.25,55.23,56.0,3039200,34.4895897389054,34.742826339782,34.1128230888206,34.5884137782719,4920584.13233494,0.0,1.0
2005-12-05,55.19,55.91,54.95,55.87,2940900,34.088117078979,34.5328252561282,33.9398810199293,34.5081192462866,4761432.57264538,0.0,1.0
2005-12-06,55.17,55.84,55.11,55.26,1852500,34.0757640740582,34.4895897389054,34.0387050592958,34.1313525962018,2999270.237283,0.0,1.0
2005-12-07,55.13,55.46,54.95,55.07,2245300,34.0510580642166,34.25488264541,33.9398810199293,34.0139990494541,3635228.8603355,0.0,1.0
2005-12-08,55.22,55.6,54.82,55.05,1732800,34.1066465863602,34.3413536798556,33.859586487944,34.0016460445333,2805471.23733548,0.0,1.0
2005-12-09,55.28,55.69,54.87,55.15,1259400,34.1437056011227,34.3969422019993,33.890469000246,34.0634110691374,2039018.04957312,0.0,1.0
2005-12-12,54.79,55.47,54.42,55.26,2230900,33.8410569805628,34.2610591478704,33.6125263895278,34.1313525962018,3611914.69492828,0.0,1.0
2005-12-13,55.01,55.31,54.6,54.67,2421300,33.9769400346917,34.1622351085039,33.7237034338151,33.7669389510379,3920179.77086819,0.0,1.0
2005-12-14,55.31,55.67,55.2,55.3,2274300,34.1622351085039,34.3845891970785,34.0942935814394,34.1560586060435,3682180.99900282,0.0,1.0
2005-12-15,54.76,55.38,54.63,55.25,2308800,33.8225274731816,34.2054706257267,33.7422329411963,34.1251760937414,3738037.85362428,0.0,1.0
2005-12-16,54.29,55.0,54.07,54.78,3470800,33.5322318575425,33.9707635322313,33.3963488034136,33.8348804781024,5619361.47884579,0.0,1.0
2005-12-19,54.16,54.85,53.91,54.08,3007600,33.4519373255572,33.8781159953252,33.2975247640471,33.402525305874,4869422.49158022,0.0,1.0
2005-12-20,54.45,54.75,53.93,53.95,1917400,33.631055896909,33.8163509707212,33.3098777689679,33.3222307738887,3104345.88554193,0.0,1.0
2005-12-21,54.64,55.06,54.5,54.75,1846200,33.7484094436567,34.0078225469937,33.661938409211,33.8163509707212,2989070.28991734,0.0,1.0
2005-12-22,54.93,55.01,54.45,54.45,1813700,33.9275280150085,33.9769400346917,33.631055896909,33.631055896909,2936451.51382465,0.0,1.0
2005-12-23,54.76,54.99,54.59,54.93,1377900,33.8225274731816,33.9645870297709,33.7175269313547,33.9275280150085,2230874.20240337,0.0,1.0
2005-12-27,54.55,55.13,54.47,54.8,1552000,33.692820921513,34.0510580642166,33.6434089018298,33.8472334830232,2512748.93833372,0.0,1.0
2005-12-28,54.49,55.01,54.49,54.95,1230100,33.6557619067506,33.9769400346917,33.6557619067506,33.9398810199293,1991580.19912649,0.0,1.0
2005-12-29,54.3,54.73,54.23,54.47,1812800,33.5384083600029,33.8039979658003,33.4951728427801,33.6434089018298,2934994.3784867,0.0,1.0
2005-12-30,54.07,54.31,53.82,54.2,1533900,33.3963488034136,33.5445848624633,33.2419362419034,33.4766433353988,2483444.32764825,0.0,1.0
2006-01-03,54.73,54.85,53.75,54.39,3192200,33.8039979658003,33.8781159953252,33.1987007246806,33.5939968821465,5168297.13978667,0.0,1.0
2006-01-04,54.67,55.2,54.6,54.88,2546000,33.7669389510379,34.0942935814394,33.7237034338151,33.8966455027064,4122073.96713766,0.0,1.0
2006-01-05,54.82,54.9,54.47,54.6,2586400,33.859586487944,33.9089985076272,33.6434089018298,33.7237034338151,4187483.15341903,0.0,1.0
2006-01-06,54.84,55.05,54.41,54.95,2277200,33.8719394928648,34.0016460445333,33.6063498870674,33.9398810199293,3686876.21286955,0.0,1.0
2006-01-09,54.65,54.94,54.41,54.94,2172800,33.7545859461171,33.9337045174689,33.6063498870674,33.9337045174689,3517848.51366721,0.0,1.0
2006-01-10,55.74,55.99,54.59,54.65,5867600,34.4278247143013,34.5822372758115,33.7175269313547,33.7545859461171,9499874.78773643,0.0,1.0
2006-01-11,55.55,56.09,55.39,55.55,3210300,34.3104711675536,34.6440023004155,34.2116471281871,34.3104711675536,5197601.75047213,0.0,1.0
2006-01-12,54.8,55.57,54.76,55.54,2746500,33.8472334830232,34.3228241724744,33.8225274731816,34.3042946650932,4446691.33964791,0.0,1.0
2006-01-13,54.68,55.0,54.15,54.8,2043500,33.7731154534983,33.9707635322313,33.4457608230968,33.8472334830232,3308506.73678154,0.0,1.0
2006-01-17,54.38,54.45,53.89,54.41,2697700,33.5878203796861,33.631055896909,33.2851717591263,33.6063498870674,4367682.22354567,0.0,1.0
2006-01-18,53.93,54.09,53.17,53.8,3450100,33.3098777689679,33.4087018083344,32.8404635819771,33.2295832369826,5585847.36607291,0.0,1.0
2006-01-19,52.86,53.71,52.75,53.6,3113600,32.6489920057045,33.173994714839,32.58105047864,33.1060531877745,5041040.65360558,0.0,1.0
2006-01-20,52.21,52.79,52.09,52.7,2817100,32.2475193457781,32.6057564884816,32.1734013162532,32.550167966338,4560995.51171387,0.0,1.0
2006-01-23,52.35,52.677,52.26,52.36,1734400,32.3339903802238,32.5359620106791,32.2784018580801,32.3401668826842,2808061.70015851,0.0,1.0
2006-01-24,51.28,52.41,50.98,52.22,4599300,31.6731046169604,32.3710493949862,31.4878095431482,32.2536958482385,7446447.28871022,0.0,1.0
2006-01-25,50.56,51.79,50.22,51.55,4794100,31.2283964398112,31.9881062424411,31.0183953561574,31.8398701833913,7761836.13741345,0.0,1.0
2006-01-26,52.5,53.4,51.04,52.03,5578000,32.4266379171299,32.9825231385664,31.5248685579106,32.1363423014908,9031001.01676899,0.0,1.0
2006-01-27,52.03,52.76,51.93,52.49,2962900,32.1363423014908,32.5872269811004,32.0745772768867,32.4204614146695,4797051.43646197,0.0,1.0
2006-01-30,52.19,52.36,51.4,52.0,2920400,32.2351663408573,32.3401668826842,31.7472226464852,32.1178127941096,4728242.26772538,0.0,1.0
2006-01-31,52.05,52.16,51.78,52.06,5509700,32.1486953064116,32.2166368334761,31.9819297399807,32.154871808872,8920420.63501115,0.0,1.0
2006-02-01,52.1,53.24,52.0,52.0,6374200,32.1795778187136,32.8836990991999,32.1178127941096,32.1178127941096,10320080.0790766,0.0,1.0
2006-02-02,52.1,52.54,51.82,52.22,4595900,32.1795778187136,32.4513439269715,32.0066357498223,32.2536958482385,7440942.55521131,0.0,1.0
2006-02-03,52.01,52.59,51.66,52.05,3315000,32.12398929657,32.4822264392735,31.9078117104558,32.1486953064116,5367115.16145379,0.0,1.0
2006-02-06,52.64,52.79,52.05,52.12,3408400,32.5131089515756,32.6057564884816,32.1486953064116,32.1919308236345,5518333.42874783,0.0,1.0
2006-02-07,52.07,52.43,52.02,52.23,1879600,32.1610483113324,32.383402399907,32.1301657990304,32.2598723506989,3043146.20134798,0.0,1.0
2006-02-08,52.14,52.28,51.75,52.28,2771600,32.2042838285553,32.2907548630009,31.9634002325994,32.2907548630009,4487329.2251841,0.0,1.0
2006-02-09,52.59,52.98,52.01,52.12,2741600,32.4822264392735,32.7231100352293,32.12398929657,32.1919308236345,4438758.0472524,0.0,1.0
2006-02-10,52.92,53.1,52.46,52.46,1758300,32.6860510204669,32.7972280647542,32.4019319072883,32.4019319072883,2846756.73857744,0.0,1.0
2006-02-13,52.64,53.21,52.31,52.95,1250400,32.5131089515756,32.8651695918187,32.3092843703822,32.7045805278481,2024446.69619361,0.0,1.0
2006-02-14,53.65,54.17,52.64,52.64,4024400,33.1369357000765,33.4581138280176,32.5131089515756,32.5131089515756,6515661.61561226,0.0,1.0
2006-02-15,53.91,53.94,53.42,53.55,2681500,33.2975247640471,33.3160542714283,32.9948761434872,33.0751706754725,4341453.78746254,0.0,1.0
2006-02-16,54.16,54.16,53.37,53.81,4842600,33.4519373255572,33.4519373255572,32.9639936311852,33.235759739443,7840359.54173639,0.0,1.0
2006-02-17,54.3,54.39,53.9,54.04,2223400,33.5384083600029,33.5939968821465,33.2913482615867,33.3778192960323,3599771.90044535,0.0,1.0
2006-02-21,53.81,54.08,53.6,54.0,3934300,33.235759739443,33.402525305874,33.1060531877745,33.3531132861907,6369786.17789069,0.0,1.0
2006-02-22,54.7,54.83,54.1,54.1,3481100,33.7854684584191,33.8657629904044,33.4148783107948,33.4148783107948,5636037.58326902,0.0,1.0
2006-02-23,54.49,54.79,54.25,54.79,2962800,33.6557619067506,33.8410569805628,33.5075258477009,33.8410569805628,4796889.53253553,0.0,1.0
2006-02-24,54.9,54.98,54.1,54.35,3189400,33.9089985076272,33.9584105273105,33.4148783107948,33.5692908723049,5163763.82984637,0.0,1.0
2006-02-27,54.95,55.24,54.7,54.97,2215700,33.9398810199293,34.118999591281,33.7854684584191,33.9522340248501,3587305.29810955,0.0,1.0
2006-02-28,54.78,54.98,54.31,54.6,2812800,33.8348804781024,33.9584105273105,33.5445848624633,33.7237034338151,4554033.64287698,0.0,1.0
2006-03-01,54.75,54.96,54.36,54.65,3276300,33.8163509707212,33.9460575223897,33.5754673747653,33.7545859461171,5304458.34192188,0.0,1.0
2006-03-02,54.65,54.9,53.9,54.52,5252700,33.7545859461171,33.9089985076272,33.2913482615867,33.6742914141318,8504327.54406284,0.0,1.0
2006-03-03,54.54,54.78,54.26,54.5,3338100,33.6866444190526,33.8348804781024,33.5137023501613,33.661938409211,5404514.96846121,0.0,1.0
2006-03-06,54.25,54.8,54.16,54.48,1718900,33.5075258477009,33.8472334830232,33.4519373255572,33.6495854042902,2782966.59156045,0.0,1.0
2006-03-07,54.25,54.38,53.93,54.2,1778900,33.5075258477009,33.5878203796861,33.3098777689679,33.4766433353988,2880108.94742387,0.0,1.0
2006-03-08,54.35,54.49,53.68,53.9,2982800,33.7854684584191,33.8724963440526,33.3689778628876,33.505735968883,4798370.05070747,0.35,1.0
2006-03-09,54.39,54.69,54.25,54.25,2310300,33.8103335686001,33.9968218949575,33.7233056829666,33.7233056829666,3716532.89799834,0.0,1.0
2006-03-10,54.56,54.71,54.0,54.09,2569600,33.9160102868693,34.009254450048,33.5678987443355,33.6238452422427,4133663.56520649,0.0,1.0
2006-03-13,54.55,54.98,54.39,54.66,2245100,33.9097940093241,34.1770939437697,33.8103335686001,33.9781730623218,3611646.97627844,0.0,1.0
2006-03-14,54.78,55.0,54.46,54.53,2715500,34.0527683928648,34.1895264988602,33.8538475114168,33.8973614542336,4368369.94525148,0.0,1.0
2006-03-15,54.85,54.93,54.4,54.73,2456000,34.0962823356815,34.1460125560435,33.8165498461454,34.0216870051385,3950917.54208714,0.0,1.0
2006-03-16,54.46,55.15,54.29,55.02,3671700,33.8538475114168,34.2827706620389,33.7481707931476,34.2019590539507,5906589.55182467,0.0,1.0
2006-03-17,54.82,54.9,54.14,54.25,4192000,34.0776335030457,34.1273637234077,33.6549266299689,33.7233056829666,6743585.64186862,0.0,1.0
2006-03-20,54.55,55.07,54.23,54.95,2992900,33.9097940093241,34.2330404416769,33.7108731278761,34.158445111134,4814617.71649536,0.0,1.0
2006-03-21,53.6,54.36,53.09,54.16,3785200,33.3192476425256,33.7916847359644,33.002217487718,33.6673591850594,6089174.7069659,0.0,1.0
2006-03-22,53.58,53.69,52.8,53.35,2338300,33.3068150874351,33.3751941404328,32.8219454389058,33.1638407038944,3761575.93186578,0.0,1.0
2006-03-23,53.41,53.75,53.18,53.37,2691700,33.2011383691659,33.4124918057043,33.0581639856252,33.1762732589849,4330083.36646415,0.0,1.0
2006-03-24,53.23,53.57,52.7,53.21,1895600,33.0892453733514,33.3005988098898,32.7597826634533,33.0768128182609,3049413.39282589,0.0,1.0
2006-03-27,52.53,53.15,52.35,53.14,3237500,32.6541059451841,33.0395151529894,32.5422129493697,33.0332988754442,5208100.7909231,0.0,1.0
2006-03-28,52.05,52.455,51.79,52.41,3433800,32.3557246230122,32.6074838635948,32.1941014068358,32.5795106146411,5523884.6319295,0.0,1.0
2006-03-29,52.4,52.73,51.69,52.12,3974900,32.5732943370959,32.7784314960891,32.1319386313833,32.399238565829,6394341.26141783,0.0,1.0
2006-03-30,52.14,52.51,52.05,52.3,3836800,32.4116711209195,32.6416733900936,32.3557246230122,32.5111315616434,6172182.58366447,0.0,1.0
2006-03-31,52.11,52.38,51.85,52.38,2975300,32.3930222882837,32.5608617820054,32.2313990721073,32.5608617820054,4786304.95235012,0.0,1.0
2006-04-03,52.37,52.71,52.01,52.3,2509900,32.5546455044602,32.7659989409986,32.3308595128313,32.5111315616434,4037625.38228197,0.0,1.0
2006-04-04,52.27,52.57,52.03,52.46,2170200,32.4924827290077,32.6789710553651,32.3432920679217,32.6105920023674,3491156.86068303,0.0,1.0
2006-04-05,51.99,52.68,51.85,52.4,2756600,32.3184269577408,32.7473501083628,32.2313990721073,32.5732943370959,4434486.68424976,0.0,1.0
2006-04-06,51.8,51.98,51.6124,51.8,2429100,32.2003176843811,32.3122106801955,32.0837003176322,32.2003176843811,3907644.05597877,0.0,1.0
2006-04-07,51.22,52.14,51.13,51.78,2225200,31.8397735867567,32.4116711209195,31.7838270888495,32.1878851292906,3579634.24863694,0.0,1.0
2006-04-10,51.09,51.32,50.96,51.08,1867900,31.7589619786685,31.9019363622092,31.6781503705803,31.7527457011232,3004852.96289274,0.0,1.0
2006-04-11,50.5,51.16,50.36,51.09,4714800,31.3922016034989,31.8024759214852,31.3051737178654,31.7589619786685,7584603.43136501,0.0,1.0
2006-04-12,50.56,51.05,50.4,50.8,4859800,31.4294992687704,31.7340968684875,31.3300388280464,31.5786899298563,7817861.99960712,0.0,1.0
2006-04-13,50.6,50.7,50.38,50.56,2739500,31.4543643789514,31.5165271544039,31.3176062729559,31.4294992687704,4406978.259995,0.0,1.0
2006-04-17,50.42,50.88,50.3,50.55,1991800,31.3424713831369,31.6284201502183,31.267876052594,31.4232829912251,3204168.38775618,0.0,1.0
2006-04-18,51.95,52.09,50.57,50.63,5432400,32.2935618475598,32.3805897331932,31.4357155463156,31.4730132115871,8738992.04219633,0.0,1.0
2006-04-19,54.82,55.1,53.75,53.85,9789700,34.0776335030457,34.2516892743127,33.4124918057043,33.4746545811568,15748492.451861,0.0,1.0
2006-04-20,55.43,55.63,55.05,55.35,5907100,34.4568264333058,34.5811519842108,34.2206078865864,34.4070962129439,9502632.3342276,0.0,1.0
2006-04-21,55.65,56.0,55.48,55.74,3748300,34.5935845393013,34.8111542533849,34.4879078210321,34.6495310372085,6029814.42304773,0.0,1.0
2006-04-24,55.65,55.91,55.1,55.65,3062400,34.5935845393013,34.7552077554777,34.2516892743127,34.5935845393013,4926420.96127348,0.0,1.0
2006-04-25,55.63,56.1,55.3,55.56,2105700,34.5811519842108,34.8733170288374,34.3760148252176,34.537638041394,3387397.01480981,0.0,1.0
2006-04-26,55.82,56.0,55.53,55.87,2052300,34.6992612575705,34.8111542533849,34.5189892087583,34.7303426452967,3301493.51450547,0.0,1.0
2006-04-27,55.95,56.32,55.56,55.83,2337100,34.7800728656587,35.0100751348328,34.537638041394,34.7054775351157,3759645.51612861,0.0,1.0
2006-04-28,56.49,56.55,55.85,56.15,3125200,35.115751853102,35.1530495183735,34.7179100902062,34.9043984165636,5027446.05151904,0.0,1.0
2006-05-01,56.43,56.86,56.21,56.6,3034100,35.0784541878306,35.3457541222762,34.9416960818351,35.1841309060998,4880895.32347174,0.0,1.0
2006-05-02,56.79,56.95,56.45,56.65,2752100,35.3022401794595,35.4017006201834,35.0908867429211,35.215212293826,4427247.62523535,0.0,1.0
2006-05-03,56.72,57.0,56.19,56.58,2093100,35.2587262366427,35.4327820079097,34.9292635267446,35.1716983510093,3367127.64956947,0.0,1.0
2006-05-04,56.88,57.0,56.71,56.85,1859300,35.3581866773667,35.4327820079097,35.2525099590975,35.3395378447309,2991018.31677631,0.0,1.0
2006-05-05,56.87,57.12,56.72,57.0,2437000,35.3519703998214,35.5073773384526,35.2587262366427,35.4327820079097,3920352.62624853,0.0,1.0
2006-05-08,57.61,57.69,56.64,56.75,2477600,35.8119749381697,35.8617051585317,35.2089960162808,35.2773750692785,3985665.02535632,0.0,1.0
2006-05-09,57.34,57.65,57.01,57.6,2438600,35.6441354444481,35.8368400483507,35.4389982854549,35.8057586606245,3922926.51389809,0.0,1.0
2006-05-10,57.33,57.47,56.92,57.0,1867100,35.6379191669028,35.7249470525363,35.3830517875477,35.4327820079097,3003566.01906796,0.0,1.0
2006-05-11,57.31,57.46,57.09,57.22,2812800,35.6254866118123,35.718730774991,35.4887285058169,35.5695401139051,4524894.48794085,0.0,1.0
2006-05-12,56.38,57.25,56.23,57.17,2343200,35.0473728001043,35.5881889465408,34.9541286369256,35.5384587261789,3769458.46279259,0.0,1.0
2006-05-15,57.1,57.21,56.02,56.11,2146900,35.4949447833621,35.5633238363598,34.8235868084754,34.8795333063826,3453674.6217862,0.0,1.0
2006-05-16,57.34,57.44,56.73,57.0,1813200,35.6441354444481,35.7062982199005,35.264942514188,35.4327820079097,2916858.17887313,0.0,1.0
2006-05-17,56.18,57.14,55.74,56.69,2517000,34.9230472491994,35.5198098935431,34.6495310372085,35.240077404007,4049047.00872693,0.0,1.0
2006-05-18,56.61,56.95,56.0,56.17,3781700,35.190347183645,35.4017006201834,34.8111542533849,34.9168309716541,6083544.32773247,0.0,1.0
2006-05-19,56.39,56.92,56.2,56.86,2897200,35.0535890776496,35.3830517875477,34.9354798042899,35.3457541222762,4660667.06145556,0.0,1.0
2006-05-22,56.18,56.66,55.87,56.22,2202700,34.9230472491994,35.2214285713712,34.7303426452967,34.9479123593804,3543438.95356488,0.0,1.0
2006-05-23,55.52,56.35,55.4,56.1,3019000,34.5127729312131,35.0287239674686,34.4381776006701,34.8733170288374,4856604.25877894,0.0,1.0
2006-05-24,55.36,55.89,54.99,55.25,2967600,34.4133124904891,34.7427752003872,34.1833102213149,34.3449334374914,4773918.11803657,0.0,1.0
2006-05-25,55.28,55.79,54.88,55.79,2338300,34.3635822701271,34.6806124249347,34.1149311683172,34.6806124249347,3761575.93186579,0.0,1.0
2006-05-26,55.01,55.65,54.73,55.53,1749400,34.4133124904891,34.8136855134652,34.2381492929371,34.7386155716571,2796432.16637737,0.35,1.0
2006-05-30,54.64,55.02,54.37,54.83,1943300,34.1818468365811,34.4195683189731,34.012939467513,34.3007075777771,3106383.11931013,0.0,1.0
2006-05-31,55.01,55.15,54.47,54.82,2689400,34.4133124904891,34.5008940892651,34.075497752353,34.2944517492931,4299030.90674249,0.0,1.0
2006-06-01,55.25,55.48,54.91,55.01,2650500,34.5634523741051,34.7073364292371,34.3507542056491,34.4133124904891,4236848.89504015,0.0,1.0
2006-06-02,55.11,55.34,54.81,55.19,2074700,34.4758707753291,34.6197548304611,34.2881959208091,34.5259174032011,3316427.2411016,0.0,1.0
2006-06-05,54.24,55.22,54.24,55.02,2017700,33.931613697221,34.5446848886531,33.931613697221,34.4195683189731,3225312.21110074,0.0,1.0
2006-06-06,54.21,54.49,53.51,54.22,2519100,33.912846211769,34.0880094093211,33.474938217889,33.919102040253,4026804.77324869,0.0,1.0
2006-06-07,54.36,54.85,54.01,54.11,1739800,34.006683639029,34.3132192347451,33.787729642089,33.850287926929,2781086.47711407,0.0,1.0
2006-06-08,54.65,54.82,53.85,54.2,2664500,34.1881026650651,34.2944517492931,33.687636386345,33.906590383285,4259228.02521579,0.0,1.0
2006-06-09,54.51,54.86,54.0,54.59,2016000,34.100521066289,34.3194750632291,33.781473813605,34.1505676941611,3222594.7452937,0.0,1.0
2006-06-12,53.6,54.46,53.5,53.94,1810800,33.531240674245,34.0692419238691,33.468682389405,33.743938842701,2894580.63729058,0.0,1.0
2006-06-13,52.83,53.6,52.71,53.5,4060600,33.0495418809769,33.531240674245,32.9744719391689,33.468682389405,6490906.85651764,0.0,1.0
2006-06-14,53.35,53.36,52.5,52.72,2641500,33.3748449621449,33.3811007906289,32.8430995410049,32.9807277676529,4222462.31135581,0.0,1.0
2006-06-15,53.9,53.97,53.32,53.35,2377300,33.718915528765,33.762706328153,33.3560774766929,33.3748449621449,3800136.15475531,0.0,1.0
2006-06-16,53.51,54.13,53.44,53.77,2871000,33.474938217889,33.862799583897,33.4311474185009,33.637589758473,4589320.19530664,0.0,1.0
2006-06-19,53.3,53.93,52.96,53.77,1823800,33.3435658197249,33.737683014217,33.1308676512689,33.637589758473,2915361.25816798,0.0,1.0
2006-06-20,53.14,53.82,53.14,53.5,2023800,33.2434725639809,33.668868900893,33.2434725639809,33.468682389405,3235063.11782013,0.0,1.0
2006-06-21,53.37,53.89,52.95,52.95,1910000,33.3873566191129,33.712659700281,33.1246118227849,33.1246118227849,3053152.75967806,0.0,1.0
2006-06-22,53.04,53.67,52.87,53.37,1975500,33.1809142791409,33.575031473633,33.0745651949129,33.3873566191129,3157855.11871413,0.0,1.0
2006-06-23,52.91,53.3,52.8,53.03,1862200,33.0995885088489,33.3435658197249,33.0307743955249,33.1746584506569,2976744.01522119,0.0,1.0
2006-06-26,53.61,53.68,52.932,53.0,1774700,33.537496502729,33.581287302117,33.1133513315137,33.1558909652049,2836874.45162337,0.0,1.0
2006-06-27,53.7,53.97,53.44,53.65,2220800,33.593798959085,33.762706328153,33.4311474185009,33.562519816665,3549969.4495775,0.0,1.0
2006-06-28,53.95,54.13,53.63,53.85,2786000,33.750194671185,33.862799583897,33.550008159697,33.687636386345,4453446.90495448,0.0,1.0
2006-06-29,54.67,54.72,54.12,54.4,2552200,34.2006143220331,34.2318934644531,33.856543755413,34.031706952965,4079715.43102111,0.0,1.0
2006-06-30,54.73,54.93,54.42,54.73,3030500,34.2381492929371,34.3632658626171,34.044218609933,34.2381492929371,4844282.42837923,0.0,1.0
2006-07-03,55.03,55.11,54.52,54.97,1185900,34.4258241474571,34.4758707753291,34.1067768947731,34.3882891765531,1895672.17680744,0.0,1.0
2006-07-05,54.8,54.95,54.16,54.7,1973200,34.2819400923251,34.3757775195851,33.881567069349,34.2193818074851,3154178.54732813,0.0,1.0
2006-07-06,54.82,54.97,54.55,54.77,1793800,34.2944517492931,34.3882891765531,34.1255443802251,34.2631726068731,2867405.97922015,0.0,1.0
2006-07-07,55.03,55.49,54.46,54.82,1896500,34.4258241474571,34.7135922577211,34.0692419238691,34.2944517492931,3031572.88415153,0.0,1.0
2006-07-10,55.49,55.88,55.1,55.1,1700900,34.7135922577211,34.9575695685972,34.4696149468451,34.4696149468451,2718904.46541173,0.0,1.0
2006-07-11,55.58,55.67,54.95,55.49,1256700,34.7698947140771,34.8261971704332,34.3757775195851,34.7135922577211,2008846.6351243,0.0,1.0
2006-07-12,55.17,55.68,55.05,55.52,1220700,34.5134057462331,34.8324529989172,34.4383358044251,34.7323597431731,1951300.30038691,0.0,1.0
2006-07-13,54.89,55.2,54.77,54.95,2018300,34.3382425486811,34.5321732316851,34.2631726068731,34.3757775195851,3226271.31667969,0.0,1.0
2006-07-14,54.73,54.87,54.38,54.66,2053500,34.2381492929371,34.3257308917131,34.019195295997,34.1943584935491,3282538.84397847,0.0,1.0
2006-07-17,55.07,55.36,54.68,54.73,1903400,34.4508474613931,34.6322664874291,34.2068701505171,34.2381492929371,3042602.59830953,0.0,1.0
2006-07-18,55.43,55.49,55.03,55.16,2051500,34.6760572868171,34.7135922577211,34.4258241474571,34.5071499177491,3279341.82538195,0.0,1.0
2006-07-19,56.15,56.16,55.55,55.65,4038000,35.1264769376652,35.1327327661492,34.7511272286251,34.8136855134652,6454780.54637695,0.0,1.0
2006-07-20,57.17,57.86,57.01,57.3,7237200,35.7645714430333,36.1962236084294,35.6644781872893,35.8458972133253,11568731.4933728,0.0,1.0
2006-07-21,56.65,57.3,56.11,57.3,3815600,35.4392683618653,35.8458972133253,35.1014536237292,35.8458972133253,6099272.07844375,0.0,1.0
2006-07-24,57.2,57.4,56.65,56.65,2094300,35.7833389284853,35.9084554981653,35.4392683618653,35.4392683618653,3347758.02334751,0.0,1.0
2006-07-25,57.49,57.7,56.93,57.25,1812800,35.9647579545213,36.0961303526853,35.6144315594173,35.8146180709053,2897777.65588711,0.0,1.0
2006-07-26,57.36,57.64,57.19,57.39,1799200,35.8834321842293,36.0585953817813,35.7770831000013,35.9021996696813,2876037.92943076,0.0,1.0
2006-07-27,56.9,57.74,56.81,57.58,2384100,35.5956640739653,36.1211536666214,35.5393616176093,36.0210604108773,3811006.01798348,0.0,1.0
2006-07-28,57.02,57.39,56.9,57.24,2450900,35.6707340157733,35.9021996696813,35.5956640739653,35.8083622424213,3917786.4391073,0.0,1.0
2006-07-31,56.82,57.18,56.58,57.03,2130100,35.5456174460933,35.7708272715173,35.3954775624772,35.6769898442573,3404984.65622524,0.0,1.0
2006-08-01,55.75,56.43,55.3401,55.4,4159100,34.8762437983052,35.3016401352172,34.619817388746,34.6572898013651,6648360.02239632,0.0,1.0
2006-08-02,55.38,55.7,55.12,55.45,3191000,34.6447781443971,34.8449646558852,34.4821266038131,34.6885689437851,5100843.17075009,0.0,1.0
2006-08-03,55.64,55.7,54.8,54.8,2682300,34.8074296849812,34.8449646558852,34.2819400923251,34.2819400923251,4287681.49072483,0.0,1.0
2006-08-04,55.63,56.27,55.49,56.0,2239400,34.8011738564972,35.2015468794732,34.7135922577211,35.0326395104052,3579701.72252514,0.0,1.0
2006-08-07,55.88,56.1,55.45,55.68,2271200,34.9575695685972,35.0951977952452,34.6885689437851,34.8324529989172,3630534.31820984,0.0,1.0
2006-08-08,55.85,56.3,55.2,56.0,2378700,34.9388020831452,35.2203143649252,34.5321732316851,35.0326395104052,3802374.06777287,0.0,1.0
2006-08-09,55.22,56.25,55.07,56.04,2163500,34.5446848886531,35.1890352225052,34.4508474613931,35.0576628243412,3458374.86678716,0.0,1.0
2006-08-10,55.65,55.9,54.92,55.05,2356300,34.8136855134652,34.9700812255652,34.3570100341331,34.4383358044251,3766567.45949183,0.0,1.0
2006-08-11,55.66,55.83,55.42,55.47,1001900,34.8199413419492,34.9262904261772,34.6698014583331,34.7010806007531,1601546.46592745,0.0,1.0
2006-08-14,56.42,56.78,56.04,56.12,2116700,35.2953843067332,35.5205941321573,35.0576628243412,35.1077094522132,3383564.63162856,0.0,1.0
2006-08-15,57.36,57.53,56.76,56.98,2783400,35.8834321842293,35.9897812684573,35.5080824751893,35.6457107018373,4449290.780779,0.0,1.0
2006-08-16,57.33,57.74,56.95,57.68,2239200,35.8646646987773,36.1211536666214,35.6269432163853,36.0836186957173,3579382.0206655,0.0,1.0
2006-08-17,57.72,57.89,56.94,57.11,2675200,36.1086420096534,36.2149910938814,35.6206873879013,35.7270364721293,4276332.07470718,0.0,1.0
2006-08-18,57.92,58.12,57.48,57.78,2214400,36.2337585793334,36.3588751490134,35.9585021260373,36.1461769805574,3539738.99006863,0.0,1.0
2006-08-21,58.26,58.42,57.73,57.81,1831100,36.4464567477894,36.5465500035334,36.1148978381373,36.1649444660094,2927030.37604528,0.0,1.0
2006-08-22,57.74,58.35,57.74,58.3,2375500,36.1211536666214,36.5027592041454,36.1211536666214,36.4714800617254,3797258.83801843,0.0,1.0
2006-08-23,57.54,57.88,57.1,57.83,2176200,35.9960370969413,36.2087352653974,35.7207806436453,36.1774561229774,3478675.93487507,0.0,1.0
2006-08-24,57.41,57.89,57.22,57.8,1193100,35.9147113266493,36.2149910938814,35.7958505854533,36.1586886375254,1907181.44375491,0.0,1.0
2006-08-25,57.0,57.16,56.52,57.14,2158300,35.6582223588053,35.7583156145493,35.3579425915732,35.7458039575813,3450062.6184362,0.0,1.0
2006-08-28,57.08,57.68,56.75,56.8,1686000,35.7082689866773,36.0836186957173,35.5018266467053,35.5331057891253,2695086.67686764,0.0,1.0
2006-08-29,57.47,57.59,56.79,57.26,2066700,36.1712002944934,36.2467274223051,35.7432132368936,36.0390278208229,3283641.35093636,0.35,1.0
2006-08-30,57.64,58.0,57.57,57.83,1624400,36.2781970588933,36.5047784423284,36.2341395676698,36.3977816779285,2580900.47440898,0.0,1.0
2006-08-31,57.94,57.99,57.3,57.56,1957300,36.4670148784226,36.4984845150108,36.0642035300934,36.2278456403521,3109823.01068744,0.0,1.0
2006-09-01,58.37,58.52,57.9,58.01,2499500,36.7376537530812,36.8320626628459,36.441839169152,36.5110723696461,3971288.31309113,0.0,1.0
2006-09-05,58.32,58.89,58.27,58.63,1523600,36.706184116493,37.0649379735986,36.6747144799048,36.9012958633399,2420746.09875001,0.0,1.0
2006-09-06,58.01,58.47,57.73,57.77,1604200,36.5110723696461,36.8005930262576,36.3348424047521,36.3600181140226,2548806.04595351,0.0,1.0
2006-09-07,57.85,58.15,57.7,57.78,1054500,36.4103695325638,36.5991873520931,36.3159606227991,36.3663120413403,1675424.49536091,0.0,1.0
2006-09-08,59.06,59.1,57.87,58.1,2242700,37.1719347379986,37.1971104472691,36.4229573871991,36.5677177155049,3563275.97510281,0.0,1.0
2006-09-11,59.35,59.38,58.89,59.0,1709200,37.3544586302102,37.3733404121631,37.0649379735986,37.1341711740927,2715633.52059827,0.0,1.0
2006-09-12,59.66,59.91,59.31,59.49,1799300,37.5495703770571,37.7069185599982,37.3292829209396,37.4425736126572,2858787.38217439,0.0,1.0
2006-09-13,59.86,59.98,59.36,59.7,1703900,37.67544892341,37.7509760512217,37.3607525575279,37.5747460863277,2707212.70521143,0.0,1.0
2006-09-14,59.99,60.0,59.55,59.88,1458600,37.7572699785394,37.763563905857,37.4803371765631,37.6880367780453,2317471.94777944,0.0,1.0
2006-09-15,60.12,60.49,59.83,60.0,2611400,37.8390910336687,38.0719663444215,37.6565671414571,37.763563905857,4149078.73606969,0.0,1.0
2006-09-18,60.63,60.81,59.35,59.49,3441200,38.1600813268685,38.2733720185861,37.3544586302102,37.4425736126572,5467492.43569082,0.0,1.0
2006-09-19,60.01,60.85,59.82,60.85,3419900,37.7698578331746,38.2985477278566,37.6502732141394,38.2985477278566,5433650.29083432,0.0,1.0
2006-09-20,60.82,60.9,59.9,60.2,2016300,38.2796659459037,38.3300173644448,37.7006246326806,37.8894424522099,3203564.16310688,0.0,1.0
2006-09-21,60.65,60.9,60.51,60.71,2411600,38.1726691815038,38.3300173644448,38.0845541990568,38.2104327454096,3831629.88431709,0.0,1.0
2006-09-22,60.67,60.89,60.52,60.87,1389700,38.1852570361391,38.3237234371272,38.0908481263744,38.3111355824919,2208001.34775065,0.0,1.0
2006-09-25,61.81,62.05,60.73,60.8,3480800,38.9027647503504,39.0538190059738,38.2230206000449,38.2670780912684,5530410.22612826,0.0,1.0
2006-09-26,62.47,62.61,61.92,62.0,3317900,39.3181639533148,39.4062789357618,38.9719979508444,39.0223493693856,5271589.31546512,0.0,1.0
2006-09-27,62.05,62.64,61.92,62.28,3366700,39.0538190059738,39.4251607177147,38.9719979508444,39.1985793342796,5349124.37034763,0.0,1.0
2006-09-28,62.84,62.94,62.23,62.23,1810800,39.5510392640676,39.613978537244,39.1671096976913,39.1671096976913,2877058.96273071,0.0,1.0
2006-09-29,62.73,62.94,62.29,62.75,2249100,39.4818060635735,39.613978537244,39.2048732615972,39.4943939182088,3573444.50689068,0.0,1.0
2006-10-02,62.67,62.77,62.07,62.6,1792700,39.4440424996676,39.5069817728441,39.0664068606091,39.3999850084441,2848301.08376814,0.0,1.0
2006-10-03,63.88,63.98,62.73,62.76,3326800,40.2056077051024,40.2685469782788,39.4818060635735,39.5006878455264,5285729.92998263,0.0,1.0
2006-10-04,64.14,64.24,63.74,63.98,3513300,40.3692498153611,40.4321890885376,40.1174927226554,40.2685469782788,5582047.30161356,0.0,1.0
2006-10-05,63.98,64.5,63.85,63.91,2445000,40.2685469782788,40.5958311987963,40.1867259231495,40.2244894870553,3884696.90958505,0.0,1.0
2006-10-06,63.15,63.45,62.65,62.98,3105900,39.7461510109145,39.9349688304438,39.4314546450323,39.6391542465146,4934756.6999919,0.0,1.0
2006-10-09,63.06,63.1,62.63,62.96,1925000,39.6895056650557,39.7146813743263,39.4188667903971,39.6265663918793,3058503.70182054,0.0,1.0
2006-10-10,62.43,62.9,62.21,62.8,3286600,39.2929882440442,39.5888028279734,39.1545218430561,39.525863554797,5221858.83969006,0.0,1.0
2006-10-11,62.32,62.51,62.19,62.2,2650600,39.2237550435501,39.3433396625853,39.1419339884208,39.1482279157384,4211360.9932704,0.0,1.0
2006-10-12,62.7,62.75,62.25,62.41,4085700,39.4629242816206,39.4943939182088,39.1796975523266,39.2804003894089,6491495.36339125,0.0,1.0
2006-10-13,62.93,63.14,62.51,62.87,1462100,39.6076846099263,39.7398570835968,39.3433396625853,39.5699210460205,2323032.86360094,0.0,1.0
2006-10-16,63.26,63.43,63.0,63.08,2559100,39.8153842114086,39.9223809758085,39.6517421011498,39.702093519691,4065982.76536568,0.0,1.0
2006-10-17,63.49,63.69,62.93,62.96,2024700,39.9601445397143,40.0860230860672,39.6076846099263,39.6265663918793,3216910.36107847,0.0,1.0
2006-10-18,63.3,64.07,63.09,63.98,3343600,39.8405599206791,40.3251923241376,39.7083874470086,40.2685469782788,5312422.32592579,0.0,1.0
2006-10-19,61.64,62.77,61.13,62.75,6036200,38.7957679859504,39.5069817728441,38.4747776927506,39.4943939182088,9590514.30905409,0.0,1.0
2006-10-20,61.23,61.78,61.1,61.77,3789400,38.5377169659271,38.8838829683974,38.4558959107977,38.8775890410798,6020724.11827466,0.0,1.0
2006-10-23,61.35,61.4,61.09,61.2,3052900,38.6132440937388,38.644713730327,38.4496019834801,38.5188351839741,4850548.54612359,0.0,1.0
2006-10-24,61.74,61.88,61.1,61.16,2536500,38.8587072591269,38.9468222415738,38.4558959107977,38.4936594747036,4030075.13748976,0.0,1.0
2006-10-25,61.71,62.08,61.43,61.8,2471100,38.8398254771739,39.0727007879267,38.6635955122799,38.8964708230327,3926165.45328246,0.0,1.0
2006-10-26,61.96,62.02,61.52,61.81,1916700,38.997173660115,39.0349372240209,38.7202408581387,38.9027647503504,3045316.38715814,0.0,1.0
2006-10-27,61.74,62.07,61.51,61.97,3538700,38.8587072591269,39.0664068606091,38.7139469308211,39.0034675874326,5622403.66214666,0.0,1.0
2006-10-30,61.6,61.89,61.46,61.55,1410600,38.7705922766798,38.9531161688915,38.6824772942328,38.7391226400916,2241207.95937042,0.0,1.0
2006-10-31,61.36,61.87,61.11,61.82,2467800,38.6195380210564,38.9405283142562,38.4621898381153,38.909058677668,3920922.30407934,0.0,1.0
2006-11-01,61.04,61.83,60.95,61.7,2398000,38.4181323468919,38.9153526049856,38.3614870010331,38.8335315498563,3810021.75426786,0.0,1.0
2006-11-02,61.15,61.4,60.66,60.8,2700300,38.4873655473859,38.644713730327,38.1789631088214,38.2670780912684,4290325.99793558,0.0,1.0
2006-11-03,61.48,61.6,60.89,61.46,1978200,38.6950651488681,38.7705922766798,38.3237234371272,38.6824772942328,3143029.62230721,0.0,1.0
2006-11-06,62.26,62.42,61.62,61.66,2470200,39.1859914796443,39.2866943167266,38.7831801313151,38.8083558405857,3924735.50349978,0.0,1.0
2006-11-07,62.61,62.84,62.09,62.19,1956600,39.4062789357618,39.5510392640676,39.0789947152443,39.1419339884208,3108710.82752315,0.0,1.0
2006-11-08,62.59,62.88,62.23,62.51,1577800,39.3936910811265,39.5762149733381,39.1671096976913,39.3433396625853,2506860.85232854,0.0,1.0
2006-11-09,62.49,62.75,62.4,62.56,1719300,39.3307518079501,39.4943939182088,39.2741064620913,39.3748092991736,2731680.734826,0.0,1.0
2006-11-10,63.06,63.21,62.6,62.86,2091800,39.6895056650557,39.7839145748203,39.3999850084441,39.5636271187028,3323521.06154192,0.0,1.0
2006-11-13,63.02,63.53,62.89,62.93,1961100,39.6643299557851,39.9853202489849,39.5825089006558,39.6076846099263,3115860.5764365,0.0,1.0
2006-11-14,63.41,63.63,62.61,62.94,2095900,39.9097931211732,40.0482595221613,39.4062789357618,39.613978537244,3330035.27721852,0.0,1.0
2006-11-15,63.89,64.0,63.24,63.24,2800600,40.2119016324201,40.2811348329141,39.8027963567733,39.8027963567733,4449685.95704861,0.0,1.0
2006-11-16,64.28,64.47,63.21,63.99,1626400,40.4573647978081,40.5769494168433,39.7839145748203,40.2748409055965,2584078.14059269,0.0,1.0
2006-11-17,64.48,64.48,63.9,63.98,1883400,40.583243344161,40.583243344161,40.2181955597377,40.2685469782788,2992408.24519937,0.0,1.0
2006-11-20,64.71,64.85,64.08,64.08,2254700,40.7280036724668,40.8161186549138,40.3314862514553,40.3314862514553,3582341.97220507,0.0,1.0
2006-11-21,64.75,64.85,64.33,64.6,2133400,40.7531793817373,40.8161186549138,40.4888344343963,40.6587704719727,3389616.51816308,0.0,1.0
2006-11-22,64.77,65.0,64.5,64.74,1951700,40.7657672363726,40.9105275646784,40.5958311987963,40.7468854544197,3100925.54537306,0.0,1.0
2006-11-24,64.91,65.0,64.5,64.54,637400,40.8538822188196,40.9105275646784,40.5958311987963,40.6210069080668,1012722.21274827,0.0,1.0
2006-11-27,64.54,64.71,64.35,64.69,3244400,40.6210069080668,40.7280036724668,40.5014222890316,40.7154158178315,5154810.0832138,0.0,1.0
2006-11-28,63.67,64.346,63.53,64.3,3654100,40.2937226875494,40.7215310201516,40.2051233287265,40.6924198022527,5774014.69713023,0.35,1.0
2006-11-29,63.27,63.845,62.9,63.48,3689700,40.040581662341,40.4044718860781,39.8064262140232,40.1734807005754,5830267.92589185,0.0,1.0
2006-11-30,63.48,63.71,63.02,63.27,2451300,40.1734807005754,40.3190367900702,39.8823685215857,40.040581662341,3873414.03548763,0.0,1.0
2006-12-01,63.29,63.92,62.67,63.8,2086400,40.0532387136014,40.4519358283047,39.6608701245284,40.3759935207421,3296818.44068102,0.0,1.0
2006-12-04,63.63,63.74,63.37,63.5,1800700,40.2684085850286,40.3380223669609,40.1038669186431,40.1861377518358,2845370.47840026,0.0,1.0
2006-12-05,64.0,64.14,63.5,63.6,1664600,40.5025640333463,40.5911633921693,40.1861377518358,40.2494230081379,2630312.48866834,0.0,1.0
2006-12-06,64.21,64.5,63.99,64.15,1426600,40.6354630715808,40.8189903148569,40.4962355077161,40.5974919177995,2254237.53234065,0.0,1.0
2006-12-07,63.66,64.4,63.5,64.21,2433800,40.2873941619192,40.7557050585548,40.1861377518358,40.6354630715808,3845761.46516941,0.0,1.0
2006-12-08,63.82,64.17,63.48,63.79,1293800,40.3886505720026,40.6101489690599,40.1734807005754,40.3696649951119,2044394.02729731,0.0,1.0
2006-12-11,64.2,64.31,63.77,63.77,1944500,40.6291345459506,40.6987483278829,40.3570079438515,40.3570079438515,3072595.5990722,0.0,1.0
2006-12-12,64.95,64.99,64.38,64.41,2541700,41.1037739682163,41.1290880707372,40.7430480072943,40.762033584185,4016259.31301714,0.0,1.0
2006-12-13,64.53,64.99,64.45,64.98,1406600,40.8379758917475,41.1290880707372,40.7873476867058,41.122759545107,2222634.59483413,0.0,1.0
2006-12-14,64.88,65.0,64.38,64.67,1328500,41.0594742888049,41.1354165963674,40.7430480072943,40.9265752505704,2099225.12387113,0.0,1.0
2006-12-15,65.21,65.46,64.77,64.83,3187700,41.2683156346018,41.4265287753571,40.9898605068725,41.0278316606538,5037034.19447799,0.0,1.0
2006-12-18,65.52,65.72,65.12,65.12,1665100,41.4644999291383,41.5910704417425,41.2113589039299,41.2113589039299,2631102.562106,0.0,1.0
2006-12-19,65.76,65.87,65.22,65.28,1472300,41.6163845442634,41.6859983261957,41.274644160232,41.3126153140133,2326450.24454307,0.0,1.0
2006-12-20,65.86,66.0614,65.71,65.76,1554000,41.6796698005655,41.8071263067579,41.5847419161123,41.6163845442634,2455548.24425724,0.0,1.0
2006-12-21,65.3,66.0,65.05,65.89,2045400,41.3252723652737,41.7682691593884,41.1670592245184,41.6986553774561,3232032.41879264,0.0,1.0
2006-12-22,65.37,65.45,64.9,65.3,1112500,41.3695720446852,41.4202002497269,41.0721313400653,41.3252723652737,1757913.39880063,0.0,1.0
2006-12-26,65.69,65.76,65.1,65.25,835000,41.5720848648519,41.6163845442634,41.1987018526695,41.2936297371226,1319422.64089755,0.0,1.0
2006-12-27,65.92,66.05,65.83,65.88,1292600,41.7176409543467,41.7999117875395,41.6606842236748,41.6923268518259,2042497.85104692,0.0,1.0
2006-12-28,65.92,66.14,65.614,65.78,961200,41.7176409543467,41.8568685182114,41.5239880700623,41.6290415955238,1518837.17656375,0.0,1.0
2006-12-29,65.11,65.85,64.9,65.75,1554400,41.2050303782997,41.6733412749353,41.0721313400653,41.6100560186332,2456180.30300737,0.0,1.0
2007-01-03,65.28,65.85,65.0,65.14,2694800,41.3126153140133,41.6733412749353,41.1354165963674,41.2240159551903,4258179.7996296,0.0,1.0
2007-01-04,65.36,65.44,64.91,65.35,2285100,41.363243519055,41.4138717240966,41.0784598656955,41.3569149934247,3610793.62480837,0.0,1.0
2007-01-05,65.18,65.4,64.92,65.29,2217800,41.2493300577112,41.3885576215758,41.0847883913257,41.3189438396435,3504449.74009891,0.0,1.0
2007-01-08,65.27,65.37,64.0,64.4,2781500,41.3062867883831,41.3695720446852,40.5025640333463,40.7557050585548,4395178.5337204,0.0,1.0
2007-01-09,64.93,65.64,64.69,65.31,2416300,41.0911169169559,41.5404422367008,40.9392323018309,41.3316008909039,3818108.8948512,0.0,1.0
2007-01-10,64.76,64.9,64.52,64.7,1627400,40.9835319812423,41.0721313400653,40.8316473661173,40.9455608274611,2571531.0249062,0.0,1.0
2007-01-11,64.11,65.0,63.74,64.95,4773000,40.5721778152787,41.1354165963674,40.3380223669609,41.1037739682163,7542041.03593294,0.0,1.0
2007-01-12,64.6,64.98,63.72,63.8,3511600,40.882275571159,41.122759545107,40.3253653157005,40.3759935207421,5548843.76739621,0.0,1.0
2007-01-16,64.45,64.99,64.4,64.91,2153800,40.7873476867058,41.1290880707372,40.7557050585548,41.0784598656955,3403320.34007802,0.0,1.0
2007-01-17,64.5,64.81,64.34,64.54,2131600,40.8189903148569,41.0151746093934,40.7177339047735,40.8443044173777,3368241.07944577,0.0,1.0
2007-01-18,64.27,64.8,64.17,64.65,2809600,40.673434225362,41.0088460837632,40.6101489690599,40.91391819931,4439580.66091708,0.0,1.0
2007-01-19,63.73,64.16,63.35,64.02,3909500,40.3316938413307,40.6038204434297,40.0912098673827,40.5152210846068,6177584.20908859,0.0,1.0
2007-01-22,63.06,63.78,62.71,63.53,4859500,39.9076826241066,40.3633364694817,39.6861842270492,40.2051233287265,7678723.74064868,0.0,1.0
2007-01-23,63.36,63.75,62.84,63.0,2890400,40.0975383930129,40.3443508925911,39.7684550602419,39.8697114703253,4567256.52844345,0.0,1.0
2007-01-24,63.71,63.95,63.26,63.29,2388200,40.3190367900702,40.4709214051953,40.0342531367108,40.0532387136014,3773706.76765453,0.0,1.0
2007-01-25,63.12,63.92,62.94,63.58,2618600,39.9456537778878,40.4519358283047,39.831740316544,40.2367659568775,4137772.60772974,0.0,1.0
2007-01-26,63.47,63.63,62.89,63.35,2476800,40.1671521749452,40.2684085850286,39.800097688393,40.0912098673827,3913707.78080845,0.0,1.0
2007-01-29,63.53,64.08,63.27,63.66,2308000,40.2051233287265,40.553192238388,40.040581662341,40.2873941619192,3646978.98825335,0.0,1.0
2007-01-30,64.0,64.12,63.6,63.6,3046600,40.5025640333463,40.5785063409089,40.2494230081379,40.2494230081379,4814075.47036944,0.0,1.0
2007-01-31,60.16,61.94,60.05,61.58,12317000,38.0724101913456,39.198887753523,38.0027964094132,38.9710608308354,19462669.0633954,0.0,1.0
2007-02-01,61.0,61.26,59.52,60.25,5705700,38.6040063442832,38.7685480106687,37.6673845510121,38.1293669220175,9015844.0265499,0.0,1.0
2007-02-02,61.19,61.21,60.5492,60.95,3244900,38.7242483312572,38.7369053825177,38.3187164088734,38.5723637161322,5127418.59574667,0.0,1.0
2007-02-05,61.18,61.21,60.7,60.97,3313300,38.717919805627,38.7369053825177,38.4141505753769,38.5850207673926,5235500.64201899,0.0,1.0
2007-02-06,61.67,61.9,61.28,61.4,2867500,39.0280175615073,39.1735736510022,38.7812050619291,38.8571473694916,4531071.16499848,0.0,1.0
2007-02-07,61.54,61.9,61.54,61.87,2226600,38.9457467283146,39.1735736510022,38.9457467283146,39.1545880741115,3518355.03260178,0.0,1.0
2007-02-08,61.53,61.76,61.33,61.5,2762200,38.9394182026844,39.0849742921792,38.8128476900802,38.9204326257938,4364681.6990266,0.0,1.0
2007-02-09,61.08,61.72,60.72,61.7,2535500,38.6546345493249,39.0596601896584,38.4268076266373,39.047003138398,4006462.40239011,0.0,1.0
2007-02-12,60.9,61.4,60.89,61.25,2353400,38.5407210879811,38.8571473694916,38.5343925623509,38.7622194850385,3718717.65639317,0.0,1.0
2007-02-13,61.2,61.4,60.9,60.91,3545600,38.7305768568874,38.8571473694916,38.5407210879811,38.5470496136113,5602568.76115732,0.0,1.0
2007-02-14,61.88,62.15,61.27,61.4,3546400,39.1609165997418,39.3317867917574,38.7748765362989,38.8571473694916,5603832.87865757,0.0,1.0
2007-02-15,62.27,62.4,61.71,61.71,3394500,39.40772909932,39.4899999325127,39.0533316640282,39.0533316640282,5363808.56829549,0.0,1.0
2007-02-16,62.18,62.44,61.87,61.94,2651200,39.3507723686481,39.5153140350335,39.1545880741115,39.198887753523,4189285.39586537,0.0,1.0
2007-02-20,62.24,62.24,61.78,62.15,1842600,39.3887435224293,39.3887435224293,39.0976313434396,39.3317867917574,2911578.63247644,0.0,1.0
2007-02-21,61.83,62.14,61.75,61.9,2989400,39.1292739715907,39.3254582661272,39.078645766549,39.1735736510022,4723691.06910076,0.0,1.0
2007-02-22,62.01,62.4,61.7,61.77,1856800,39.2431874329345,39.4899999325127,39.047003138398,39.0913028178094,2934016.71810607,0.0,1.0
2007-02-23,61.28,61.9,61.04,61.62,3058500,38.7812050619291,39.1735736510022,38.6293204468041,38.9963749333563,4832879.21818582,0.0,1.0
2007-02-26,61.44,61.77,61.33,61.58,1829700,38.8824614720125,39.0913028178094,38.8128476900802,38.9710608308354,2891194.73778473,0.0,1.0
2007-02-27,60.19,61.27,59.78,60.97,3252600,38.0913957682362,38.7748765362989,37.8319262173976,38.5850207673926,5139585.72668668,0.0,1.0
2007-02-28,60.11,60.53,59.7,60.12,4356800,38.0407675631945,38.3065656396634,37.7812980123559,38.0470960888247,6884383.9064221,0.0,1.0
2007-03-01,59.93,60.1,59.04,59.2,5046100,37.9268541018507,38.0344390375643,37.363615320762,37.4648717308454,7973579.14758459,0.0,1.0
2007-03-02,59.6,59.89,59.35,59.51,2987700,37.7180127560538,37.9015399993299,37.5597996152985,37.6610560253819,4721004.81941271,0.0,1.0
2007-03-05,59.1,59.54,59.02,59.25,2998200,37.4015864745433,37.6800416022725,37.3509582695016,37.4965143589964,4737596.36160363,0.0,1.0
2007-03-06,59.25,59.77,58.75,59.25,3096900,37.4965143589964,37.8255976917674,37.1800880774859,37.4965143589964,4893556.85819836,0.0,1.0
2007-03-07,58.93,59.24,58.85,59.15,3440400,37.5344855127777,37.7319348680969,37.4835308404372,37.6746108617139,5401506.62065106,0.38,1.0
2007-03-08,59.59,59.72,59.0,59.1,4098300,37.9548615595863,38.0376629021395,37.5790708510756,37.6427641915011,6434424.65510239,0.0,1.0
2007-03-09,60.1,60.19,59.88,59.99,2701200,38.2796975957566,38.3370216021396,38.1395722468204,38.2096349212885,4240945.72831725,0.0,1.0
2007-03-12,60.13,60.34,59.93,60.03,1985800,38.2988055978843,38.432561612778,38.1714189170332,38.2351122574588,3117751.37986539,0.0,1.0
2007-03-13,59.13,60.16,59.07,59.87,3050500,37.6618721936288,38.317913600012,37.6236561893735,38.1332029127779,4789354.71058483,0.0,1.0
2007-03-14,59.3,59.44,58.28,59.18,3217300,37.7701508723522,37.859321548948,37.1204788000116,37.6937188638416,5051234.52232899,0.0,1.0
2007-03-15,59.64,60.33,59.3,59.3,3234400,37.9867082297991,38.4261922787354,37.7701508723522,37.7701508723522,5078081.91310132,0.0,1.0
2007-03-16,59.7,60.16,59.61,59.88,4117900,38.0249242340544,38.317913600012,37.9676002276714,38.1395722468204,6465197.10300518,0.0,1.0
2007-03-19,60.19,60.47,59.81,59.81,1956600,38.3370216021396,38.5153629553312,38.0949869085225,38.0949869085225,3071906.71258164,0.0,1.0
2007-03-20,60.6,60.78,60.17,60.2,2710300,38.5981642978844,38.7128123106504,38.3242829340545,38.3433909361822,4255232.93627211,0.0,1.0
2007-03-21,60.84,61.07,60.1,60.49,3613700,38.7510283149057,38.8975229978845,38.2796975957566,38.5281016234163,5673591.58093441,0.0,1.0
2007-03-22,60.84,61.22,60.71,60.8757,2137200,38.7510283149057,38.9930630085228,38.6682269723525,38.7737668374376,3355452.83968592,0.0,1.0
2007-03-23,60.78,61.31,60.75,60.9,2469800,38.7128123106504,39.0503870149058,38.6937043085227,38.7892443191611,3877642.44032205,0.0,1.0
2007-03-26,60.77,61.0,60.2,60.79,1985300,38.7064429766078,38.8529376595866,38.3433909361822,38.719181644693,3116966.3684393,0.0,1.0
2007-03-27,60.42,60.89,60.35,60.67,2120000,38.4835162851184,38.7828749851185,38.4389309468205,38.6427496361823,3328448.44662837,0.0,1.0
2007-03-28,59.86,60.47,59.74,60.42,2699000,38.1268335787353,38.5153629553312,38.0504015702247,38.4835162851184,4237491.67804244,0.0,1.0
2007-03-29,60.16,60.4,59.77,60.12,1762200,38.317913600012,38.4707776170333,38.0695095723523,38.2924362638418,2766694.27011722,0.0,1.0
2007-03-30,60.06,60.61,59.62,60.35,1998500,38.2542202595864,38.604533631927,37.973969561714,38.4389309468205,3137690.67008812,0.0,1.0
2007-04-02,59.58,60.21,59.5,60.2,2543200,37.9484922255438,38.3497602702247,37.8975375532033,38.3433909361822,3992882.1176723,0.0,1.0
2007-04-03,59.61,59.8,59.46,59.62,2545500,37.9676002276714,38.08861757448,37.8720602170331,37.973969561714,3996493.17023232,0.0,1.0
2007-04-04,60.0,60.01,59.5,59.8,2705700,38.2160042553311,38.2223735893736,37.8975375532033,38.08861757448,4248010.83115207,0.0,1.0
2007-04-05,60.32,60.42,59.75,59.8,1964800,38.4198229446929,38.4835162851184,38.0567709042672,38.08861757448,3084780.89996954,0.0,1.0
2007-04-09,60.36,60.45,60.1,60.24,1533200,38.4453002808631,38.5026242872461,38.2796975957566,38.3688682723524,2407159.03696727,0.0,1.0
2007-04-10,60.67,60.68,60.04,60.13,1708600,38.6427496361823,38.6491189702248,38.2414815915013,38.2988055978843,2682541.0452402,0.0,1.0
2007-04-11,60.89,61.36,60.67,60.68,3079500,38.7828749851185,39.0822336851186,38.6427496361823,38.6491189702248,4834885.37329815,0.0,1.0
2007-04-12,60.99,61.01,60.44,60.97,1930700,38.8465683255441,38.8593069936292,38.4962549532035,38.8338296574589,3031243.12071009,0.0,1.0
2007-04-13,61.33,61.95,61.0,61.19,3166200,39.0631256829909,39.4580243936294,38.8529376595866,38.9739550063952,4971006.35458243,0.0,1.0
2007-04-16,61.57,62.15,61.33,61.38,3018000,39.2159897000123,39.5854110744805,39.0631256829909,39.0949723532037,4738328.96788887,0.0,1.0
2007-04-17,61.3,61.59,60.97,61.54,2950400,39.0440176808633,39.2287283680974,38.8338296574589,39.1968816978846,4632195.42308129,0.0,1.0
2007-04-18,61.27,61.8,61.22,61.22,4130600,39.0249096787356,39.362484382991,38.9930630085228,38.9930630085228,6485136.3932279,0.0,1.0
2007-04-19,61.13,61.56,60.5,60.75,4926000,38.9357390021398,39.2096203659697,38.5344709574589,38.6937043085227,7733932.56985442,0.0,1.0
2007-04-20,62.49,62.61,61.5,61.68,6282600,39.8019684319273,39.878400440438,39.1714043617144,39.2860523744804,9863825.57112614,0.0,1.0
2007-04-23,62.13,62.78,62.07,62.65,2668500,39.5726724063953,39.9866791191614,39.53445640214,39.9038777766082,4189605.98105086,0.0,1.0
2007-04-24,62.16,62.43,61.81,62.04,3349300,39.591780408523,39.763752427672,39.3688537170336,39.5153484000123,5258477.53881717,0.0,1.0
2007-04-25,63.28,63.5,62.4,62.7,3915400,40.3051458212892,40.4452711702254,39.7446444255443,39.935724446821,6147267.47543808,0.0,1.0
2007-04-26,63.31,63.48,63.05,63.09,3497500,40.3242538234169,40.4325325021403,40.1586511383104,40.1841284744806,5491154.92551071,0.0,1.0
2007-04-27,62.63,63.3,62.62,63.12,3362500,39.8911391085231,40.3178844893743,39.8847697744805,40.2032364766083,5279201.84046599,0.0,1.0
2007-04-30,62.32,62.84,62.14,62.84,3691100,39.6936897532039,40.0248951234168,39.5790417404379,40.0248951234168,5795111.34969339,0.0,1.0
2007-05-01,62.46,62.7,61.93,62.69,2692100,39.7828604297997,39.935724446821,39.4452857255442,39.9293551127784,4226658.52036237,0.0,1.0
2007-05-02,62.85,63.07,62.3,62.46,3150100,40.0312644574593,40.1713898063955,39.6809510851188,39.7828604297997,4945728.98666228,0.0,1.0
2007-05-03,63.02,63.18,62.71,63.02,2125800,40.1395431361828,40.2414524808636,39.9420937808635,40.1395431361828,3337554.57917103,0.0,1.0
2007-05-04,62.84,63.32,62.52,63.29,2400600,40.0248951234168,40.3306231574594,39.821076434055,40.3115151553317,3768996.85895097,0.0,1.0
2007-05-07,63.34,63.39,62.91,62.99,1429900,40.3433618255445,40.3752084957573,40.0694804617146,40.1204351340551,2244975.67633675,0.0,1.0
2007-05-08,63.28,63.39,63.02,63.06,832000,40.3051458212892,40.3752084957573,40.1395431361828,40.165020472353,1306259.01301642,0.0,1.0
2007-05-09,63.47,63.47,62.85,62.95,2407242,40.4261631680977,40.4261631680977,40.0312644574593,40.0949577978849,3779424.95073518,0.0,1.0
2007-05-10,63.2,63.5,63.17,63.36,2496700,40.2541911489487,40.4452711702254,40.2350831468211,40.3561004936296,3919876.05504579,0.0,1.0
2007-05-11,63.45,63.73,63.24,63.41,2697900,40.4134245000126,40.5917658532042,40.279668485119,40.3879471638424,4235764.65290504,0.0,1.0
2007-05-14,62.86,63.7,62.71,63.6,3809800,40.0376337915019,40.5726578510765,39.9420937808635,40.508964510651,5981473.06224753,0.0,1.0
2007-05-15,62.66,63.2,62.58,63.0,2956400,39.9102471106508,40.2541911489487,39.8592924383103,40.1268044680976,4641615.56019439,0.0,1.0
2007-05-16,62.72,63.07,62.56,62.91,2869300,39.9484631149061,40.1713898063955,39.8465537702252,40.0694804617146,4504866.56976924,0.0,1.0
2007-05-17,62.49,62.82,62.44,62.55,1702800,39.8019684319273,40.0121564553317,39.7701217617146,39.8401844361827,2673434.91269755,0.0,1.0
2007-05-18,62.75,62.79,62.3,62.45,2798800,39.9675711170338,39.993048453204,39.6809510851188,39.7764910957571,4394179.95869032,0.0,1.0
2007-05-21,62.61,63.0,62.6,62.99,2645800,39.878400440438,40.1268044680976,39.8720311063954,40.1204351340551,4153966.46230629,0.0,1.0
2007-05-22,61.92,62.6,61.6,62.6,3771800,39.4389163915017,39.8720311063954,39.2350977021399,39.8720311063954,5921812.19386457,0.0,1.0
2007-05-23,62.17,62.46,61.85,61.94,4316900,39.5981497425656,39.7828604297997,39.3943310532038,39.4516550595868,6777631.65058962,0.0,1.0
2007-05-24,61.51,62.46,61.41,61.92,3474500,39.1777736957569,39.7828604297997,39.1140803553314,39.4389163915017,5455044.39991051,0.0,1.0
2007-05-25,61.4,61.77,61.22,61.58,2638500,39.1077110212888,39.3433763808634,38.9930630085228,39.2223590340548,4142505.29548536,0.0,1.0
2007-05-29,61.6,61.72,61.42,61.66,2241800,39.2350977021399,39.3115297106506,39.1204496893739,39.2733137063952,3519677.23002429,0.0,1.0
2007-05-30,61.69,61.7,61.03,61.11,2775900,39.53445640214,39.5408649702065,39.1114909097521,39.1627594542839,4331544.8493363,0.38,1.0
2007-05-31,61.5,62.0,61.29,61.72,3908200,39.4126936088768,39.733122012201,39.2781136794807,39.5536821063395,6098398.2060507,0.0,1.0
2007-06-01,61.58,61.63,61.26,61.53,3768800,39.4639621534087,39.4960049937411,39.2588879752812,39.4319193130763,5880876.91493881,0.0,1.0
2007-06-04,61.68,61.7,61.25,61.25,2565700,39.5280478340735,39.5408649702065,39.2524794072147,39.2524794072147,4003546.46058653,0.0,1.0
2007-06-05,61.34,61.7,61.25,61.58,3409500,39.3101565198131,39.5408649702065,39.2524794072147,39.4639621534087,5320221.24853637,0.0,1.0
2007-06-06,61.23,61.4,61.2,61.3,2261000,39.2396622710817,39.348607928212,39.2204365668823,39.2845222475471,3528089.23388789,0.0,1.0
2007-06-07,60.55,61.6,60.47,61.05,4187300,38.8038796425608,39.4767792895417,38.752611098029,39.124308045885,6533908.91156954,0.0,1.0
2007-06-08,60.85,60.96,60.29,60.6,3270000,38.9961366845554,39.0666309332867,38.6372568728323,38.8359224828933,5102543.91632612,0.0,1.0
2007-06-11,61.13,61.38,60.5,60.63,3072400,39.1755765904169,39.335790792079,38.7718368022284,38.8551481870927,4794206.70596954,0.0,1.0
2007-06-12,60.65,61.42,60.62,61.05,3350700,38.8679653232257,39.3614250643449,38.8487396190262,39.124308045885,5228469.08270151,0.0,1.0
2007-06-13,61.49,61.53,60.71,60.84,2743700,39.4062850408103,39.4319193130763,38.9064167316246,38.9897281164889,4281299.61566483,0.0,1.0
2007-06-14,61.52,61.81,61.39,61.5,2128000,39.4255107450098,39.6113592189378,39.3421993601455,39.4126936088768,3320554.57307095,0.0,1.0
2007-06-15,61.38,61.89,61.35,61.67,3887200,39.335790792079,39.6626277634697,39.3165650878796,39.521639266007,6065629.57539539,0.0,1.0
2007-06-18,61.62,62.0,61.5,61.57,2271100,39.4895964256746,39.733122012201,39.4126936088768,39.4575535853422,3543849.3848221,0.0,1.0
2007-06-19,62.17,62.33,61.57,61.59,3404000,39.8420676693313,39.944604758395,39.4575535853422,39.4703707214752,5311638.98812664,0.0,1.0
2007-06-20,61.13,62.82,61.04,62.17,3464800,39.1755765904169,40.2586245936527,39.1178994778186,39.8420676693313,5406511.97592867,0.0,1.0
2007-06-21,61.59,61.82,60.8,60.87,3187900,39.4703707214752,39.6177677870043,38.9640938442229,39.0089538206883,4974434.17457372,0.0,1.0
2007-06-22,61.18,61.484,60.94,61.35,4255000,39.2076194307493,39.4024398999704,39.0538137971537,39.3165650878796,6639548.73515831,0.0,1.0
2007-06-25,61.12,61.89,60.86,61.38,3006100,39.1691680223504,39.6626277634697,39.0025452526218,39.335790792079,4690751.45775779,0.0,1.0
2007-06-26,60.97,61.44,60.85,61.15,4082700,39.0730395013532,39.3742422004779,38.9961366845554,39.1883937265499,6370689.92268644,0.0,1.0
2007-06-27,60.59,60.85,60.22,60.55,3120900,38.8295139148268,38.9961366845554,38.5923968963669,38.8038796425608,4869886.63867345,0.0,1.0
2007-06-28,61.4,61.81,60.29,60.65,4839200,39.348607928212,39.6113592189378,38.6372568728323,38.8679653232257,7551140.83176923,0.0,1.0
2007-06-29,61.51,62.09,61.19,61.6,3126000,39.4191021769433,39.7907991247994,39.2140279988158,39.4767792895417,4877844.73468975,0.0,1.0
2007-07-02,61.74,62.15,61.6,61.85,3166100,39.5664992424724,39.8292505331983,39.4767792895417,39.6369934912038,4940417.21513155,0.0,1.0
2007-07-03,62.09,62.45,61.95,62.0,1882200,39.7907991247994,40.0215075751928,39.7010791718686,39.733122012201,2937005.55330551,0.0,1.0
2007-07-05,61.82,62.31,61.56,62.2,2481700,39.6177677870043,39.931787622262,39.4511450172757,39.8612933735307,3872471.93796531,0.0,1.0
2007-07-06,61.79,61.89,61.44,61.68,1784800,39.5985420828049,39.6626277634697,39.3742422004779,39.5280478340735,2785021.52350424,0.0,1.0
2007-07-09,61.66,62.13,61.6,61.79,2653100,39.5152306979406,39.8164333970653,39.4767792895417,39.5985420828049,4139926.38055194,0.0,1.0
2007-07-10,60.93,61.58,60.9,61.31,3525000,39.0474052290872,39.4639621534087,39.0281795248878,39.2909308156136,5500448.71714055,0.0,1.0
2007-07-11,60.95,61.19,60.62,60.95,2648600,39.0602223652202,39.2140279988158,38.8487396190262,39.0602223652202,4132904.5311258,0.0,1.0
2007-07-12,61.43,61.82,60.79,60.99,3261300,39.3678336324114,39.6177677870043,38.9576852761565,39.0858566374861,5088968.34076893,0.0,1.0
2007-07-13,61.05,61.22,60.34,60.51,3213000,39.124308045885,39.2332537030153,38.6692997131647,38.7782453702949,5013600.49026173,0.0,1.0
2007-07-16,60.76,61.05,60.65,60.83,2044200,38.938459571957,39.124308045885,38.8679653232257,38.9833195484224,3189792.13264644,0.0,1.0
2007-07-17,60.42,60.61,60.07,60.54,3066100,38.7205682576965,38.8423310509597,38.4962683753696,38.7974710744944,4784376.11677295,0.0,1.0
2007-07-18,60.56,60.76,59.89,60.14,4196400,38.8102882106273,38.938459571957,38.3809141501729,38.541128351835,6548108.65152017,0.0,1.0
2007-07-19,59.11,60.49,59.0,60.4,7245100,37.8810458409871,38.7654282341619,37.8105515922558,38.7077511215636,11305333.6171787,0.0,1.0
2007-07-20,57.37,59.11,57.25,59.11,9470900,36.7659549974189,37.8810458409871,36.6890521806211,37.8810458409871,14778496.3844444,0.0,1.0
2007-07-23,57.53,58.05,57.45,57.82,4727600,36.8684920864827,37.2017376259398,36.8172235419508,37.0543405604107,7376998.96600103,0.0,1.0
2007-07-24,55.8,57.4,55.46,57.35,6896600,35.7598098109809,36.7851807016184,35.5419184967205,36.7531378612859,10761530.389399,0.0,1.0
2007-07-25,56.0,56.49,55.53,56.35,7075700,35.8879811723106,36.2020010075683,35.5867784731859,36.1122810546375,11040999.9965593,0.0,1.0
2007-07-26,55.09,56.05,54.65,55.7,9852600,35.3048014782606,35.920024012643,35.0228244833353,35.6957241303161,15374105.2568791,0.0,1.0
2007-07-27,53.5,55.29,53.19,55.25,9428500,34.2858391556896,35.4329728395902,34.0871735456286,35.4073385673243,14712334.9587403,0.0,1.0
2007-07-30,54.38,54.71,53.28,53.65,7187400,34.8497931455402,35.0612758917342,34.1448506582269,34.3819676766868,11215297.9034258,0.0,1.0
2007-07-31,53.15,55.64,53.07,55.01,8470800,34.0615392733626,35.6572727219172,34.0102707288308,35.2535329337287,13217929.3597601,0.0,1.0
2007-08-01,53.53,53.7,51.15,53.0,8184900,34.305064859889,34.4140105170193,32.7798256600658,33.9654107523654,12771807.8595528,0.0,1.0
2007-08-02,53.78,55.37,53.22,54.5,6919200,34.4652790615511,35.4842413841221,34.106399249828,34.926695962338,10796795.6776281,0.0,1.0
2007-08-03,51.61,53.75,51.6,53.65,6804300,33.0746197911241,34.4460533573517,33.0682112230576,34.3819676766868,10617504.455614,0.0,1.0
2007-08-06,54.27,54.27,50.95,51.71,7643200,34.7792988968089,34.7792988968089,32.6516542987362,33.138705471789,11926533.2297443,0.0,1.0
2007-08-07,54.27,54.88,53.4,53.89,5480100,34.7792988968089,35.1702215488644,34.2217534750247,34.5357733102825,8551208.23114947,0.0,1.0
2007-08-08,54.13,54.78,53.31,54.41,5672100,34.6895789438781,35.1061358681996,34.1640763624264,34.8690188497396,8850807.13999799,0.0,1.0
2007-08-09,51.17,54.01,51.16,52.8,6219000,32.7926427961988,34.6126761270803,32.7862342281323,33.8372393910357,9704195.90692116,0.0,1.0
2007-08-10,52.09,52.71,50.25,51.18,7081400,33.3822310583153,33.7795622784374,32.2030545340823,32.7990513642653,11049894.3391657,0.0,1.0
2007-08-13,52.3,53.3,52.14,52.46,4744300,33.5168109877115,34.1576677943599,33.4142738986478,33.6193480767753,7403057.82942692,0.0,1.0
2007-08-14,52.37,53.65,51.96,52.43,4435700,33.5616709641769,34.3819676766868,33.2989196734511,33.6001223725758,6921514.99989229,0.0,1.0
2007-08-15,52.68,54.05,52.42,52.54,5157500,33.7603365742379,34.6383103993462,33.5937138045093,33.6706166213071,8047819.64784465,0.0,1.0
2007-08-16,54.87,55.45,51.85,51.85,5999700,35.1638129807979,35.535509928654,33.2284254247197,33.2284254247197,9361997.77822075,0.0,1.0
2007-08-17,56.41,57.75,54.97,56.57,6666000,36.1507324630364,37.0094805839453,35.2278986614627,36.2532695521002,10401699.6165841,0.0,1.0
2007-08-20,55.34,56.51,54.62,56.41,3512700,35.4650156799227,36.2148181437013,35.0035987791358,36.1507324630364,5481255.66204243,0.0,1.0
2007-08-21,55.1,55.85,54.75,54.97,2404000,35.311210046327,35.7918526513133,35.0869101640001,35.2278986614627,3751228.00454068,0.0,1.0
2007-08-22,56.44,56.75,55.41,55.86,3637300,36.1699581672359,36.3686237772969,35.509875656388,35.7982612193798,5675682.87059725,0.0,1.0
2007-08-23,55.99,56.91,55.74,56.62,2722400,35.8815726042441,36.4711608663606,35.721358402582,36.2853123924326,4248062.86171445,0.0,1.0
2007-08-24,56.86,56.92,55.96,56.23,2466800,36.4391180260282,36.4775694344271,35.8623469000447,36.0353782378397,3849221.81430988,0.0,1.0
2007-08-27,56.28,56.846,56.28,56.64,1956500,36.0674210781722,36.4301460307351,36.0674210781722,36.2981295285656,3052944.08938595,0.0,1.0
2007-08-28,54.71,56.04,54.58,55.94,4348800,35.0612758917342,35.9136154445765,34.9779645068699,35.8495297639117,6785915.28541867,0.0,1.0
2007-08-29,54.93,54.94,53.92,54.7,3172600,35.4457899757232,35.4522428775939,34.7940468867831,35.2973732326972,4916547.72313886,0.38,1.0
2007-08-30,54.23,54.7,54.02,54.29,3589000,34.9940868447746,35.2973732326972,34.85857590549,35.0328042559988,5561838.80046188,0.0,1.0
2007-08-31,54.75,55.07,54.25,54.84,3631100,35.3296377420507,35.5361306019129,35.006992648516,35.387713858887,5627080.7657724,0.0,1.0
2007-09-04,55.31,55.6,54.42,54.75,2860100,35.6910002468096,35.8781344010597,35.1166919803178,35.3296377420507,4432269.4770691,0.0,1.0
2007-09-05,54.79,55.08,54.55,54.97,2780700,35.3554493495335,35.5425835037836,35.2005797046368,35.471601583206,4309224.0603077,0.0,1.0
2007-09-06,54.6,55.19,54.03,54.62,3199400,35.2328442139903,35.6135654243612,34.8650288073607,35.2457500177317,4958079.4255218,0.0,1.0
2007-09-07,53.9,54.45,53.4,54.15,4026600,34.7811410830417,35.1360506859299,34.458495989507,34.9424636298091,6239983.31399827,0.0,1.0
2007-09-10,53.41,54.28,53.18,54.06,3267000,34.4649488913777,35.0263513541281,34.3165321483517,34.8843875129728,5062838.4957116,0.0,1.0
2007-09-11,54.09,54.35,53.69,53.73,3198300,34.9037462185849,35.0715216672229,34.6456301437571,34.6714417512399,4956374.76609563,0.0,1.0
2007-09-12,54.47,54.86,53.87,53.87,3607100,35.1489564896713,35.4006196626283,34.7617823774296,34.7617823774296,5589888.19647423,0.0,1.0
2007-09-13,54.81,55.0,54.35,54.82,2306200,35.3683551532749,35.4909602888181,35.0715216672229,35.3748080551456,3573895.97147539,0.0,1.0
2007-09-14,54.76,54.85,54.38,54.59,1991100,35.3360906439214,35.3941667607576,35.090880372835,35.2263913121196,3085588.53039834,0.0,1.0
2007-09-17,54.61,54.74,54.09,54.68,2850200,35.239297115861,35.32318484018,34.9037462185849,35.2844674289558,4416927.54223361,0.0,1.0
2007-09-18,55.92,56.13,54.72,54.98,4415400,36.0846272609219,36.2201382002065,35.3102790364386,35.4780544850767,6842502.93662842,0.0,1.0
2007-09-19,56.39,56.78,56.11,56.47,4053300,36.3879136488446,36.6395768218016,36.2072323964651,36.4395368638101,6281360.04734246,0.0,1.0
2007-09-20,55.88,56.79,55.85,56.38,5623800,36.0588156534392,36.6460297236723,36.0394569478271,36.3814607469739,8715148.8007906,0.0,1.0
2007-09-21,55.88,56.44,55.54,55.97,6758100,36.0588156534392,36.420178158198,35.8394169898355,36.1168917702754,10472962.6072447,0.0,1.0
2007-09-24,55.4,56.02,55.18,55.88,3106600,35.7490763636458,36.1491562796289,35.6071125224906,36.0588156534392,4814268.15756893,0.0,1.0
2007-09-25,55.36,55.57,55.01,55.2,2971600,35.7232647561631,35.8587756954476,35.4974131906888,35.6200183262319,4605059.95526679,0.0,1.0
2007-09-26,55.7,56.23,55.42,55.65,2892100,35.9426634197667,36.2846672189134,35.7619821673872,35.9103989104132,4481859.56946664,0.0,1.0
2007-09-27,56.34,56.48,55.73,55.81,2307000,36.3556491394911,36.4459897656808,35.9620221253787,36.0136453403443,3575135.72378533,0.0,1.0
2007-09-28,57.19,57.59,56.15,56.27,4976700,36.9041457985001,37.1622618733279,36.2330440039479,36.3104788263962,7712344.15108905,0.0,1.0
2007-10-01,58.35,58.53,57.38,57.39,4112200,37.6526824155006,37.7688346491731,37.0267509340433,37.033203835914,6372636.8111617,0.0,1.0
2007-10-02,58.3,59.1,58.14,58.58,2577100,37.6204179061471,38.1366500558027,37.517171476216,37.8010991585266,3993707.09742834,0.0,1.0
2007-10-03,58.26,58.667,58.0,58.15,2041900,37.5946062986644,37.8572394048016,37.4268308500263,37.5236243780867,3164312.80207944,0.0,1.0
2007-10-04,58.45,58.83,58.36,58.54,1796800,37.7172114342076,37.9624217052939,37.6591353173713,37.7752875510438,2784483.68812201,0.0,1.0
2007-10-05,58.84,59.23,58.65,58.88,2333600,37.9688746071646,38.2205377801217,37.8462694716214,37.9946862146474,3616357.48809079,0.0,1.0
2007-10-08,58.42,58.75,58.19,58.4,2000200,37.6978527285955,37.9107984903284,37.5494359855695,37.6849469248541,3099690.71292389,0.0,1.0
2007-10-09,58.83,58.87,58.3,58.69,2579900,37.9624217052939,37.9882333127767,37.6204179061471,37.8720810791042,3998046.23051313,0.0,1.0
2007-10-10,58.52,59.0,58.33,58.65,2179500,37.7623817473024,38.0721210370957,37.6397766117592,37.8462694716214,3377550.19938887,0.0,1.0
2007-10-11,58.31,58.95,58.1,58.71,2306500,37.6268708080178,38.0398565277423,37.4913598687333,37.8849868828456,3574360.87859162,0.0,1.0
2007-10-12,58.81,59.1,58.32,58.4,2202000,37.9495159015526,38.1366500558027,37.6333237098885,37.6849469248541,3412418.23310589,0.0,1.0
2007-10-15,58.57,59.219,58.15,58.95,3099500,37.7946462566559,38.2134395880639,37.5236243780867,38.0398565277423,4803265.35581822,0.0,1.0
2007-10-16,57.52,58.32,57.37,58.31,3315500,37.117091560233,37.6333237098885,37.0202980321726,37.6268708080178,5137998.47950163,0.0,1.0
2007-10-17,57.58,58.07,56.81,58.04,3430600,37.1558089714572,37.4720011631212,36.6589355274137,37.4526424575091,5316367.84309404,0.0,1.0
2007-10-18,55.55,56.55,54.81,56.26,8421000,35.8458698917062,36.4911600787757,35.3683551532749,36.3040259245255,13049942.7524908,0.0,1.0
2007-10-19,54.49,55.17,54.03,55.09,8691600,35.1618622934127,35.6006596206199,34.8650288073607,35.5490364056543,13469288.9713275,0.0,1.0
2007-10-22,54.45,54.96,53.74,54.11,3871900,35.1360506859299,35.4651486813353,34.6778946531106,34.9166520223263,6000246.2110639,0.0,1.0
2007-10-23,53.36,54.7,53.07,54.64,5352800,34.4326843820242,35.2973732326972,34.2455502277741,35.2586558214731,8295182.70579893,0.0,1.0
2007-10-24,53.01,53.27,51.3,53.26,6385400,34.2068328165499,34.374608265188,33.1033865966612,34.3681553633173,9895392.99985213,0.0,1.0
2007-10-25,52.35,53.4,51.83,53.1,4534700,33.7809412930841,34.458495989507,33.445390395808,34.2649089333862,7027380.999848,0.0,1.0
2007-10-26,52.43,53.4,51.99,52.95,4431300,33.8325645080496,34.458495989507,33.5486368257391,34.1681154053258,6867143.01378845,0.0,1.0
2007-10-29,52.08,52.73,51.94,52.5,3955400,33.6067129425754,34.0261515641705,33.5163723163856,33.8777348211445,6129645.35841373,0.0,1.0
2007-10-30,51.68,52.49,51.67,51.8,3840400,33.3485968677476,33.8712819192738,33.3421439658769,33.4260316901959,5951430.96386007,0.0,1.0
2007-10-31,52.4,52.9,51.7,51.78,6451600,33.8132058024376,34.1358508959723,33.361502671489,33.4131258864545,9997982.50349953,0.0,1.0
2007-11-01,51.48,52.0,51.31,51.89,4969600,33.2195388303337,33.5550897276098,33.1098394985319,33.4841078070322,7701341.34933835,0.0,1.0
2007-11-02,51.25,51.65,50.22,51.52,8115800,33.0711220873077,33.3292381621355,32.4064731946262,33.2453504378165,12576977.2462493,0.0,1.0
2007-11-05,50.73,51.55,50.27,50.27,5126600,32.7355711900316,33.2647091434286,32.4387377039797,32.4387377039797,7944642.74016381,0.0,1.0
2007-11-06,51.28,51.32,50.38,50.77,3744000,33.0904807929198,33.1162924004026,32.5097196245573,32.7613827975144,5802040.81051248,0.0,1.0
2007-11-07,50.83,52.0,50.75,52.0,5954700,32.8001002087386,33.5550897276098,32.748476993773,33.5550897276098,9227941.34998895,0.0,1.0
2007-11-08,52.49,52.55,50.99,51.08,6703300,33.8712819192738,33.909999330498,32.9033466386697,32.9614227555059,10388039.574014,0.0,1.0
2007-11-09,53.13,54.04,51.56,51.9,4751600,34.2842676389983,34.8714817092314,33.2711620452993,33.4905607089029,7363508.84488008,0.0,1.0
2007-11-12,53.18,54.47,52.85,52.85,3326700,34.3165321483517,35.1489564896713,34.1035863866188,34.1035863866188,5155355.01184077,0.0,1.0
2007-11-13,54.66,54.73,53.42,53.73,3157700,35.2715616252145,35.3167319383093,34.4714017932484,34.6714417512399,4893457.33636624,0.0,1.0
2007-11-14,53.96,55.25,53.84,54.98,3670200,34.8198584942659,35.6522828355854,34.7424236718175,35.4780544850767,5687673.65992064,0.0,1.0
2007-11-15,53.21,54.6,52.91,53.79,5241200,34.3358908539638,35.2328442139903,34.142303797843,34.7101591624641,8122237.2585625,0.0,1.0
2007-11-16,52.64,54.63,52.05,54.0,5889400,33.9680754473342,35.2522029196024,33.5873542369633,34.8456701017486,9126746.56769022,0.0,1.0
2007-11-19,51.2,52.41,51.03,52.41,5542900,33.0388575779543,33.8196587043083,32.9291582461525,33.8196587043083,8589778.84844807,0.0,1.0
2007-11-20,50.84,51.84,50.35,51.41,7168500,32.8065531106093,33.4518432976787,32.4903609189453,33.1743685172388,11108955.5422432,0.0,1.0
2007-11-21,49.22,50.4,48.9,50.32,6955800,31.7611830075568,32.5226254282987,31.5546901476946,32.4710022133332,10779336.3968383,0.0,1.0
2007-11-23,50.09,50.43,49.25,49.52,2350700,32.3225854703072,32.5419841339108,31.7805417131689,31.9547700636776,3642857.19371573,0.0,1.0
2007-11-26,49.4,50.34,49.29,50.1,6170100,31.8773352412293,32.4839080170746,31.8063533206517,32.3290383721779,9561744.65943991,0.0,1.0
2007-11-27,50.78,51.32,49.4,49.5,6721200,32.7678356993851,33.1162924004026,31.8773352412293,31.9418642599363,10415779.0319488,0.0,1.0
2007-11-28,51.8,52.02,50.68,50.75,6692300,33.6712419612823,33.8142472360213,32.9432151080654,32.9887167863914,10295466.3923183,0.38,1.0
2007-11-29,51.27,51.53,50.55,51.37,3376600,33.3267292539564,33.4957354877389,32.8587119911741,33.3917316515651,5194577.62208838,0.0,1.0
2007-11-30,51.12,52.38,50.8,51.78,5729400,33.2292256575435,34.0482558674125,33.0212179851958,33.6582414817606,8814136.41769622,0.0,1.0
2007-12-03,51.3,51.49,50.26,50.7,3851400,33.346229973239,33.4697345286955,32.670205038109,32.9562155875871,5925012.21752982,0.0,1.0
2007-12-04,50.7,51.5,50.56,51.12,4220400,32.9562155875871,33.4762347684563,32.865212230935,33.2292256575435,6492683.58593312,0.0,1.0
2007-12-05,51.79,51.92,51.03,51.07,3784000,33.6647417215214,33.7492448384127,33.1707234996957,33.1967244587391,5821323.73452065,0.0,1.0
2007-12-06,52.87,52.96,51.56,51.56,3212500,34.3667676156949,34.4252697735427,33.5152362070215,33.5152362070215,4942125.3956521,0.0,1.0
2007-12-07,52.46,53.24,52.31,52.9,2470100,34.1002577854994,34.6072764868469,34.0027541890864,34.3862683349775,3800013.67775884,0.0,1.0
2007-12-10,54.17,54.44,53.12,53.86,3954800,35.2117987846074,35.3873052581507,34.5292736097165,35.0102913520206,6084083.27306612,0.0,1.0
2007-12-11,52.52,55.5,52.41,54.22,5528700,34.1392592240646,36.0763306728025,34.0677565866951,35.2442999834117,8505378.57585737,0.0,1.0
2007-12-12,52.26,53.59,51.29,53.5,8778500,33.9702529902821,34.8347848784772,33.3397297334782,34.7762827206294,13504886.4702668,0.0,1.0
2007-12-13,52.34,52.44,51.43,51.9,4018800,34.022254908369,34.0872573059777,33.4307330901303,33.7362443588909,6182541.17978107,0.0,1.0
2007-12-14,51.58,52.468,51.55,52.0,3083900,33.5282366865433,34.1054579773081,33.5087359672607,33.8012467564996,4744286.53934677,0.0,1.0
2007-12-17,51.41,52.24,51.32,51.53,3760300,33.4177326106085,33.9572525107604,33.3592304527608,33.4957354877389,5784863.54094027,0.0,1.0
2007-12-18,51.38,51.95,50.62,51.68,3484000,33.398231891326,33.7687455576953,32.9042136695002,33.5932390841519,5359802.29679437,0.0,1.0
2007-12-19,50.34,51.29,49.9,51.29,5356300,32.722206956196,33.3397297334782,32.4361964067179,33.3397297334782,8240157.589644,0.0,1.0
2007-12-20,50.03,50.85,49.55,50.5,3352400,32.5206995236091,33.0537191840001,32.2086880150876,32.8262107923698,5157348.22611179,0.0,1.0
2007-12-21,51.89,51.95,50.41,50.55,6064200,33.7297441191301,33.7687455576953,32.767708634522,32.8587119911741,9329194.34219875,0.0,1.0
2007-12-24,52.85,52.95,51.82,52.2,1663100,34.3537671361732,34.4187695337818,33.684242440804,33.9312515517169,2558521.01027518,0.0,1.0
2007-12-26,52.81,52.94,52.2,52.6,2493800,34.3277661771297,34.4122692940209,33.9312515517169,34.1912611421515,3836473.87133921,0.0,1.0
2007-12-27,52.03,52.85,52.01,52.66,2488000,33.8207474757822,34.3537671361732,33.8077469962605,34.2302625807167,3827551.12354317,0.0,1.0
2007-12-28,52.19,52.73,51.84,52.43,2445400,33.924751311956,34.2757642590428,33.6972429203258,34.0807570662168,3762015.07938605,0.0,1.0
2007-12-31,52.23,52.62,52.01,52.11,2640400,33.9507522709995,34.2042616216733,33.8077469962605,33.8727493938691,4062004.01390811,0.0,1.0
2008-01-02,51.15,52.44,50.99,52.25,3762300,33.2487263768261,34.0872573059777,33.1447225406522,33.9637527505212,5787940.3505251,0.0,1.0
2008-01-03,51.03,51.54,50.75,51.53,3019300,33.1707234996957,33.5022357274998,32.9887167863914,33.4957354877389,4644905.58975638,0.0,1.0
2008-01-04,51.08,51.94,50.85,51.84,4124200,33.2032246985,33.7622453179344,33.0537191840001,33.6972429203258,6344689.04490223,0.0,1.0
2008-01-07,51.12,51.62,50.53,51.48,4457700,33.2292256575435,33.5542376455867,32.8457115116524,33.4632342889346,6857747.04317458,0.0,1.0
2008-01-08,50.5,51.68,50.31,51.28,4297600,32.8262107923698,33.5932390841519,32.7027062369134,33.3332294937173,6611448.43590801,0.0,1.0
2008-01-09,51.21,51.21,50.13,50.46,4606600,33.2877278153912,33.2877278153912,32.5857019212178,32.8002098333263,7086815.51676607,0.0,1.0
2008-01-10,51.8,52.69,50.59,50.76,5067700,33.6712419612823,34.2497632999993,32.8847129502176,32.9952170261523,7796173.96655134,0.0,1.0
2008-01-11,51.49,52.09,50.7,51.29,3419000,33.4697345286955,33.8597489143474,32.9562155875871,33.3397297334782,5259805.98528701,0.0,1.0
2008-01-14,52.2,52.45,51.51,52.03,2995600,33.9312515517169,34.0937575457385,33.4827350082172,33.8207474757822,4608445.39617602,0.0,1.0
2008-01-15,51.17,51.9,50.83,51.57,3557200,33.2617268563478,33.7362443588909,33.0407187044784,33.5217364467824,5472413.52759958,0.0,1.0
2008-01-16,50.93,51.94,49.95,51.0,5312300,33.105721102087,33.7622453179344,32.4686976055222,33.1512227804131,8172467.77877749,0.0,1.0
2008-01-17,49.58,50.97,49.41,50.79,5529300,32.2281887343702,33.1317220611305,32.1176846584355,33.0147177454349,8506301.61873282,0.0,1.0
2008-01-18,48.46,50.0,47.69,49.7,5807600,31.5001618811533,32.5011988043265,30.9996434195667,32.3061916115006,8934439.67246355,0.0,1.0
2008-01-22,49.12,49.63,46.26,47.27,6497300,31.9291777053704,32.2606899331745,30.0701091337629,30.7266333496103,9995477.45779624,0.0,1.0
2008-01-23,51.3,51.4,47.25,48.09,7351400,33.346229973239,33.4112323708477,30.7136328700886,31.2596530100013,11309428.9910029,0.0,1.0
2008-01-24,52.07,52.38,50.58,51.62,6077900,33.8467484348257,34.0482558674125,32.8782127104567,33.5542376455867,9350270.48785491,0.0,1.0
2008-01-25,50.45,52.58,49.94,52.44,5060100,32.7937095935655,34.1782606626298,32.4621973657613,34.0872573059777,7784482.09012893,0.0,1.0
2008-01-28,52.67,52.67,50.26,50.42,4840900,34.2367628204776,34.2367628204776,32.670205038109,32.7742088742829,7447263.75963027,0.0,1.0
2008-01-29,52.25,52.9,51.79,52.16,5542700,33.9637527505212,34.3862683349775,33.6647417215214,33.9052505926734,8526916.24295127,0.0,1.0
2008-01-30,48.49,51.02,48.3,50.98,9797300,31.5196626004359,33.1642232599348,31.3961580449794,33.1382223008913,15072213.2727852,0.0,1.0
2008-01-31,49.22,49.89,47.5,47.75,9127400,31.994180102979,32.429696166957,30.8761388641102,31.0386448581318,14041635.9023424,0.0,1.0
2008-02-01,49.42,49.56,48.54,49.2,5638200,32.1241848981964,32.2151882548485,31.5521637992402,31.9811796234573,8673833.90062744,0.0,1.0
2008-02-04,48.66,49.4,48.46,49.4,4078600,31.6301666763706,32.1111844186746,31.5001618811533,32.1111844186746,6274537.78636783,0.0,1.0
2008-02-05,47.57,48.62,47.57,48.14,5174300,30.9216405424363,31.6041657173271,30.9216405424363,31.2921542088056,7960167.9174234,0.0,1.0
2008-02-06,47.04,48.17,46.79,47.8,5866200,30.5771278351104,31.3116549280882,30.4146218410888,31.0711460569362,9024590.19329942,0.0,1.0
2008-02-07,47.67,48.06,46.69,46.93,11440900,30.9866429400449,31.2401522907187,30.3496194434801,30.5056251977409,17600735.3896082,0.0,1.0
2008-02-08,46.57,47.51,46.44,47.51,4540000,30.2716165663497,30.8826391038711,30.1871134494585,30.8826391038711,6984357.75759084,0.0,1.0
2008-02-11,45.72,46.6,45.3,46.6,5212300,29.7190961866762,30.2911172856323,29.4460861167198,30.2911172856323,8018627.29953539,0.0,1.0
2008-02-12,46.1,46.54,45.4,45.58,5343400,29.9661052975891,30.2521158470671,29.5110885143285,29.6280928300241,8220312.16782177,0.0,1.0
2008-02-13,47.0,47.1,45.85,46.54,4452500,30.5511268760669,30.6161292736756,29.8035993035674,30.2521158470671,6849747.33825402,0.0,1.0
2008-02-14,46.58,47.61,46.17,46.83,6197800,30.2781168061106,30.9476415014797,30.0116069759151,30.4406228001322,9534725.22246618,0.0,1.0
2008-02-15,46.18,46.51,45.66,46.43,7368500,30.018107215676,30.2326151277845,29.680094748111,30.1806132096976,11335735.7129533,0.0,1.0
2008-02-19,46.67,47.0,46.08,46.62,3635300,30.3366189639584,30.5511268760669,29.9531048180673,30.3041177651541,5592562.94188765,0.0,1.0
2008-02-20,47.12,47.34,46.0,46.36,3316300,30.6291297531973,30.7721350279364,29.9011028999804,30.1351115313716,5101811.8131054,0.0,1.0
2008-02-21,46.85,47.55,46.82,47.19,2682800,30.453623279654,30.9086400629145,30.4341225603714,30.6746314315234,4127232.37710676,0.0,1.0
2008-02-22,47.64,47.64,46.26,47.0,3095800,30.9671422207623,30.9671422207623,30.0701091337629,30.5511268760669,4762593.55637659,0.0,1.0
2008-02-25,48.18,48.29,47.06,47.58,2878000,31.3181551678491,31.3896578052186,30.5901283146321,30.9281407821971,4427528.99258731,0.0,1.0
2008-02-26,48.82,49.15,47.86,48.25,3746100,31.7341705125444,31.948678424653,31.1101474955014,31.3636568461751,5763018.1928879,0.0,1.0
2008-02-27,49.53,49.96,48.7,48.7,4696200,32.1956875355659,32.4751978452831,31.6561676354141,31.6561676354141,7224656.58616697,0.0,1.0
2008-02-28,48.58,49.55,48.36,49.2,3324400,31.5781647582837,32.2086880150876,31.4351594835446,31.9811796234573,5114272.891924,0.0,1.0
2008-02-29,47.73,48.7,47.57,47.95,5295600,31.0256443786101,31.6561676354141,30.9216405424363,31.1686496533492,8146776.41874406,0.0,1.0
2008-03-03,47.84,48.0,46.78,47.64,4619400,31.0971470159796,31.2011508521535,30.4081216013279,30.9671422207623,7106507.09810906,0.0,1.0
2008-03-04,47.95,48.13,47.21,47.49,4746800,31.1686496533492,31.2856539690447,30.6876319110451,30.8696386243494,7302499.86866346,0.0,1.0
2008-03-05,47.75,48.65,47.27,48.0,4043000,31.0386448581318,31.6236664366097,30.7266333496103,31.2011508521535,6219770.57575766,0.0,1.0
2008-03-06,46.71,47.64,46.68,47.43,3529100,30.3626199230019,30.9671422207623,30.3431192037193,30.8306371857842,5429184.35293255,0.0,1.0
2008-03-07,47.03,47.69,46.23,46.54,4272600,30.5706275953495,30.9996434195667,30.0506084144803,30.2521158470671,6572988.3160975,0.0,1.0
2008-03-10,47.01,47.6,46.62,46.98,4867700,30.5576271158278,30.9411412617189,30.3041177651541,30.5381263965452,7488493.00806716,0.0,1.0
2008-03-11,48.51,48.75,47.27,48.16,4373300,31.5326630799576,31.6886688342184,30.7266333496103,31.3051546883273,6727905.67869427,0.0,1.0
2008-03-12,46.71,48.39,46.7,48.39,4950100,30.6291297531973,31.7307554861319,30.622572457168,31.7307554861319,7548995.77177388,0.41,1.0
2008-03-13,47.0,47.23,45.69,45.93,5678700,30.8192913380491,30.9701091467247,29.9602855582014,30.1176606629063,8660124.50034794,0.0,1.0
2008-03-14,45.74,47.3,45.44,47.18,4678700,29.9930720383482,31.0160102189303,29.7963531574671,30.9373226665778,7135105.65794599,0.0,1.0
2008-03-17,45.97,46.57,44.56,44.86,5244700,30.1438898470238,30.5373276087861,29.2193111068823,29.4160299877635,7998266.32274549,0.0,1.0
2008-03-18,47.94,48.0,46.31,46.65,6411900,31.4356771648101,31.4750209409863,30.3668379120225,30.5897859770211,9778268.31559704,0.0,1.0
2008-03-19,46.52,48.74,46.5,48.37,6681900,30.5045411286393,31.9602608471599,30.4914265365805,31.7176408940731,10190023.4030455,0.0,1.0
2008-03-20,48.17,48.29,46.52,46.87,5319000,31.5864949734857,31.6651825258381,30.5045411286393,30.7340464896673,8111575.22273594,0.0,1.0
2008-03-24,48.01,49.3,47.64,48.46,4496800,31.4815782370157,32.3274694248047,31.2389582839289,31.7766565583375,6857704.73051307,0.0,1.0
2008-03-25,48.17,48.47,47.26,47.83,3326200,31.5864949734857,31.7832138543668,30.9897810348128,31.363546908487,5072517.67359735,0.0,1.0
2008-03-26,47.61,48.21,47.54,47.81,3086600,31.2192863958408,31.6127241576032,31.1733853236352,31.3504323164283,4707123.15895785,0.0,1.0
2008-03-27,48.07,49.46,47.92,49.26,4376900,31.5209220131919,32.4323861612747,31.4225625727514,32.3012402406872,6674854.97130909,0.0,1.0
2008-03-28,47.57,48.65,47.49,48.21,2608900,31.1930572117233,31.9012451828955,31.1405988434884,31.6127241576032,3978621.65794244,0.0,1.0
2008-03-31,48.06,48.5,47.46,47.74,2952600,31.5143647171626,31.802885742455,31.1209269554002,31.3045312442227,4502770.63407598,0.0,1.0
2008-04-01,49.78,49.89,48.56,48.8,4868500,32.6422196342146,32.7143498905377,31.8422295186312,31.9996046233361,7424554.23423387,0.0,1.0
2008-04-02,49.83,50.32,49.54,49.73,3664800,32.6750061143614,32.9963136198007,32.4848445295097,32.6094331540677,5588889.05363466,0.0,1.0
2008-04-03,49.18,49.69,48.94,49.46,3116700,32.2487818724523,32.5832039699502,32.0914067677473,32.4323861612747,4753026.22611414,0.0,1.0
2008-04-04,48.98,49.55,48.71,49.16,3320300,32.1176359518648,32.491401825539,31.9405889590718,32.2356672803935,5063520.06242718,0.0,1.0
2008-04-07,49.46,49.76,48.83,49.53,2814000,32.4323861612747,32.6291050421558,32.0192765114242,32.4782872334803,4291403.02251907,0.0,1.0
2008-04-08,48.7,49.16,48.56,49.1,2540200,31.9340316630424,32.2356672803935,31.8422295186312,32.1963235042173,3873852.86346942,0.0,1.0
2008-04-09,48.42,48.95,48.31,48.7,2473700,31.75042737422,32.0979640637767,31.6782971178969,31.9340316630424,3772439.11044969,0.0,1.0
2008-04-10,48.59,48.93,47.97,48.33,2665300,31.8619014067193,32.084849471718,31.4553490528982,31.6914117099556,4064632.72065391,0.0,1.0
2008-04-11,48.2,48.99,47.92,47.92,2991800,31.6061668615738,32.1241932478942,31.4225625727514,31.4225625727514,4562551.37269814,0.0,1.0
2008-04-14,47.85,48.12,47.6,48.09,2594800,31.3766615005458,31.5537084933388,31.2127290998115,31.5340366052507,3957118.89226456,0.0,1.0
2008-04-15,48.55,48.58,47.67,48.05,2853500,31.8356722226018,31.8553441106899,31.2586301720171,31.5078074211332,4351641.26679395,0.0,1.0
2008-04-16,49.46,49.5,48.7,48.93,4018900,32.4323861612747,32.4586153453922,31.9340316630424,32.084849471718,6128898.22572918,0.0,1.0
2008-04-17,49.87,50.11,49.21,49.21,2969600,32.7012352984789,32.8586104031839,32.2684537605404,32.2684537605404,4528695.95439682,0.0,1.0
2008-04-18,50.17,50.61,49.95,50.61,5424800,32.8979541793601,33.1864752046525,32.7536936667139,33.1864752046525,8272922.21626208,0.0,1.0
2008-04-21,49.58,50.03,49.32,49.99,3361900,32.5110737136271,32.8061520349489,32.3405840168635,32.7799228508314,5126960.84627111,0.0,1.0
2008-04-22,49.05,49.61,48.84,49.47,3122800,32.1635370240704,32.5307456017153,32.0258338074536,32.438943457304,4762328.8410528,0.0,1.0
2008-04-23,48.63,50.1,48.2,50.01,5025200,31.8881305908368,32.8520531071545,31.6061668615738,32.7930374428901,7663524.68683826,0.0,1.0
2008-04-24,49.93,50.22,48.11,48.11,5974200,32.7405790746552,32.930740659507,31.5471511973094,31.5471511973094,9110767.5682777,0.0,1.0
2008-04-25,50.01,50.32,49.3,50.21,3621900,32.7930374428901,32.9963136198007,32.3274694248047,32.9241833634776,5523465.74529561,0.0,1.0
2008-04-28,50.16,50.5,49.8,49.8,3332300,32.8913968833307,33.1143449483294,32.6553342262733,32.6553342262733,5081820.28853601,0.0,1.0
2008-04-29,50.66,50.81,49.88,50.07,3934600,33.2192616847993,33.3176211252399,32.7077925945083,32.8323812190664,6000339.1373147,0.0,1.0
2008-04-30,50.36,51.09,50.2,50.66,3878500,33.0225428039182,33.5012254140623,32.9176260674482,33.2192616847993,5914785.58025594,0.0,1.0
2008-05-01,51.64,51.99,50.2,50.2,4556100,33.8618766956778,34.0913820567058,32.9176260674482,32.9176260674482,6948138.34786751,0.0,1.0
2008-05-02,51.89,52.16,51.5,52.0,2833700,34.0258090964121,34.2028560892052,33.7700745512666,34.0979393527352,4321445.8937144,0.0,1.0
2008-05-05,51.13,51.91,50.95,51.91,3303500,33.5274545981798,34.0389236884709,33.4094232696511,34.0389236884709,5037899.74587483,0.0,1.0
2008-05-06,51.13,51.24,50.51,50.83,3621600,33.5274545981798,33.5995848545029,33.1209022443588,33.3307357172987,5523008.23964289,0.0,1.0
2008-05-07,49.73,51.06,49.55,51.06,4753900,32.6094331540677,33.4815535259742,32.491401825539,33.4815535259742,7249787.07489462,0.0,1.0
2008-05-08,49.46,50.15,48.73,50.05,6118900,32.4323861612747,32.8848395873014,31.9537035511305,32.8192666270076,9331437.79477326,0.0,1.0
2008-05-09,49.38,49.56,48.85,49.07,4910200,32.3799277930397,32.4979591215684,32.032391103483,32.1766516161292,7488147.51996204,0.0,1.0
2008-05-12,49.69,49.76,49.05,49.41,2858600,32.5832039699502,32.6291050421558,32.1635370240704,32.3995996811278,4359418.86289021,0.0,1.0
2008-05-13,49.69,49.97,49.35,49.93,3582800,32.5832039699502,32.7668082587727,32.3602559049516,32.7405790746552,5463837.5085577,0.0,1.0
2008-05-14,50.21,50.51,49.69,50.07,3381000,32.9241833634776,33.1209022443588,32.5832039699502,32.8323812190664,5156088.70616098,0.0,1.0
2008-05-15,50.53,50.64,49.72,50.15,2325200,33.1340168364175,33.2061470927406,32.6028758580384,32.8848395873014,3545973.812353,0.0,1.0
2008-05-16,50.07,50.44,49.8,50.44,4361400,32.8323812190664,33.0750011721531,32.6553342262733,33.0750011721531,6651217.17925184,0.0,1.0
2008-05-19,50.07,50.34,49.9,49.99,3747000,32.8323812190664,33.0094282118594,32.7209071865671,32.7799228508314,5714245.60248009,0.0,1.0
2008-05-20,49.78,50.0,49.67,49.73,3061500,32.6422196342146,32.7864801468608,32.5700893778915,32.6094331540677,4668845.18601356,0.0,1.0
2008-05-21,49.47,50.3,49.42,49.8,3340000,32.438943457304,32.9831990277419,32.4061569771572,32.6553342262733,5093562.93362251,0.0,1.0
2008-05-22,50.2,50.25,49.26,49.44,3266000,32.9176260674482,32.9504125475951,32.3012402406872,32.4192715692159,4980711.53928476,0.0,1.0
2008-05-23,49.92,50.32,49.79,50.15,3779100,32.7340217786258,32.9963136198007,32.648776930244,32.8848395873014,5763198.70732119,0.0,1.0
2008-05-27,50.38,50.67,49.85,50.04,4029800,33.0356573959769,33.2258189808287,32.6881207064202,32.8127093309783,6145520.93111137,0.0,1.0
2008-05-28,50.44,50.5,49.94,50.43,4693700,33.3438503093574,33.3835138902171,33.0133204688602,33.3372397125475,7100266.63997949,0.41,1.0
2008-05-29,51.23,51.55,50.31,50.45,4518200,33.866087457343,34.0776265552612,33.2579125508281,33.3504609061673,6834783.80227865,0.0,1.0
2008-05-30,50.94,51.35,50.69,51.25,3898000,33.6743801498546,33.9454146190623,33.509115229606,33.8793086509629,5896593.17013018,0.0,1.0
2008-06-02,50.95,51.07,50.39,50.52,4151800,33.6809907466645,33.7603179083839,33.3107973253077,33.396735083837,6280522.19695909,0.0,1.0
2008-06-03,50.58,51.3,50.13,51.12,5376900,33.4363986646966,33.9123616350126,33.1389218082491,33.7933708924336,8133758.80361031,0.0,1.0
2008-06-04,50.37,50.92,50.14,50.35,4541400,33.2975761316878,33.6611589562347,33.1455324050591,33.2843549380679,6869878.96942771,0.0,1.0
2008-06-05,51.14,51.21,50.39,50.69,5504900,33.8065920860535,33.8528662637231,33.3107973253077,33.509115229606,8327387.31201889,0.0,1.0
2008-06-06,50.03,50.9001,49.94,50.62,5137600,33.0728158401497,33.6480038685829,33.0133204688602,33.4628410519364,7771764.25624957,0.0,1.0
2008-06-09,50.14,50.58,49.71,50.17,3446200,33.1455324050591,33.4363986646966,32.8612767422315,33.1653641954889,5213145.04435675,0.0,1.0
2008-06-10,50.19,50.79,49.65,49.75,3749000,33.1785853891088,33.5752211977054,32.8216131613718,32.8877191294713,5671197.48456081,0.0,1.0
2008-06-11,49.31,50.19,49.29,50.19,4627400,32.5968528698337,33.1785853891088,32.5836316762138,33.1785853891088,6999973.12351473,0.0,1.0
2008-06-12,49.78,50.47,49.35,49.68,4228900,32.9075509199011,33.3636820997872,32.6232952570735,32.8414449518017,6397153.11882081,0.0,1.0
2008-06-13,49.89,50.19,49.11,50.07,4721800,32.9802674848105,33.1785853891088,32.4646409336349,33.0992582273895,7142774.14846605,0.0,1.0
2008-06-16,49.85,50.07,49.29,49.66,3108800,32.9538250975707,33.0992582273895,32.5836316762138,32.8282237581818,4702752.3979735,0.0,1.0
2008-06-17,49.38,50.2,49.38,50.1,3785800,32.6431270475033,33.1851959859188,32.6431270475033,33.1190900178193,5726865.68072829,0.0,1.0
2008-06-18,48.8,49.35,48.45,49.28,4566700,32.2597124325266,32.6232952570735,32.0283415441786,32.5770210794039,6908150.85429284,0.0,1.0
2008-06-19,48.65,49.16,48.1,48.87,4694200,32.1605534803774,32.4976939176846,31.7969706558305,32.3059866101962,7101023.00134046,0.0,1.0
2008-06-20,47.89,48.89,47.79,48.05,6943300,31.6581481228217,32.3192078038161,31.5920421547223,31.7639176717808,10503287.6752604,0.0,1.0
2008-06-23,47.56,48.28,47.51,47.89,4004100,31.4399984280935,31.9159613984095,31.4069454440438,31.6581481228217,6057093.05092824,0.0,1.0
2008-06-24,47.46,47.94,47.1,47.3,4034200,31.3738924599941,31.6912011068714,31.1359109748361,31.268122911035,6102626.00485869,0.0,1.0
2008-06-25,47.55,48.17,47.36,47.43,4512700,31.4333878312836,31.8432448335001,31.3077864918947,31.3540606695643,6826463.82730797,0.0,1.0
2008-06-26,46.72,47.74,46.65,47.09,5252100,30.8847082960582,31.5589891706725,30.8384341183886,31.1293003780262,7944971.00791195,0.0,1.0
2008-06-27,46.52,47.02,46.4,46.82,5024700,30.7524963598594,31.0830262003566,30.67316919814,30.9508142641577,7600977.8609423,0.0,1.0
2008-06-30,45.59,46.63,45.49,46.51,5833800,30.1377108565346,30.8252129247688,30.0716048884351,30.7458857630494,8824921.81526563,0.0,1.0
2008-07-01,46.26,46.34,45.25,45.3,5065900,30.5806208428008,30.6335056172804,29.9129505649965,29.9460035490462,7663302.03708633,0.0,1.0
2008-07-02,46.73,47.05,46.2,46.52,4933600,30.8913188928682,31.1028579907864,30.5409572619412,30.7524963598594,7463168.82097338,0.0,1.0
2008-07-03,47.0,47.6,46.76,47.03,3344000,31.0698050067367,31.4664408153333,30.911150683298,31.0896367971665,5058544.78217427,0.0,1.0
2008-07-07,46.23,47.68,45.97,47.18,4455200,30.560789052371,31.5193255898129,30.3889135353124,31.1887957493157,6739482.2707963,0.0,1.0
2008-07-08,47.1,47.19,45.93,46.17,6770900,31.1359109748361,31.1954063461256,30.3624711480727,30.5211254715113,10242494.2779976,0.0,1.0
2008-07-09,45.82,47.12,45.75,47.07,6369700,30.2897545831633,31.149132168456,30.2434804054937,31.1160791844063,9635589.92195439,0.0,1.0
2008-07-10,44.9,45.54,44.43,45.41,7539500,29.6815796766484,30.1046578724849,29.3708816265811,30.0187201139556,11405172.9620822,0.0,1.0
2008-07-11,44.15,45.05,43.69,44.47,6346600,29.1857849159026,29.7807386287976,28.8816974626452,29.3973240138208,9600646.02707754,0.0,1.0
2008-07-14,43.53,44.95,43.45,44.47,6268400,28.7759279136861,29.7146326606982,28.7230431392066,29.3973240138208,9482351.11022167,0.0,1.0
2008-07-15,42.84,44.22,42.51,43.11,6203600,28.3197967338,29.2320590935723,28.1016470390718,28.4982828476685,9384326.67783981,0.0,1.0
2008-07-16,44.82,44.89,42.57,42.97,5895000,29.6286949021689,29.6749690798385,28.1413106199315,28.4057344923293,8917500.44584849,0.0,1.0
2008-07-17,44.98,45.56,44.06,45.21,6567100,29.734464451128,30.1178790661047,29.1262895446132,29.8865081777567,9934201.38726575,0.0,1.0
2008-07-18,45.09,45.29,44.01,44.88,5423700,29.8071810160374,29.9393929522363,29.0932365605634,29.6683584830286,8204554.22699719,0.0,1.0
2008-07-21,44.33,45.15,44.13,45.0,4260500,29.3047756584816,29.846844596897,29.1725637222828,29.7476856447479,6444955.15683419,0.0,1.0
2008-07-22,45.61,45.7,43.36,43.52,6063800,30.1509320501545,30.210427421444,28.6635477679171,28.7693173168762,9172848.0413123,0.0,1.0
2008-07-23,46.17,46.75,45.42,45.75,7023600,30.5211254715113,30.9045400864881,30.0253307107655,30.2434804054937,10624759.3098323,0.0,1.0
2008-07-24,45.34,47.56,44.13,44.38,7103100,29.972445936286,31.4399984280935,29.1725637222828,29.3378286425314,10745020.7662267,0.0,1.0
2008-07-25,45.58,46.38,45.27,45.46,4459800,30.1311002597246,30.6599480045202,29.9261717586164,30.0517730980053,6746440.79531724,0.0,1.0
2008-07-28,44.83,45.93,44.75,45.36,4800300,29.6353054989788,30.3624711480727,29.5824207244993,29.9856671299059,7261522.88213852,0.0,1.0
2008-07-29,46.0,46.05,44.82,45.17,6339100,30.4087453257423,30.441798309792,29.6286949021689,29.8600657905169,9589300.60666296,0.0,1.0
2008-07-30,46.59,47.25,45.88,46.4,5363800,30.798770537529,31.2350699269853,30.329418164023,30.67316919814,8113942.13595286,0.0,1.0
2008-07-31,46.22,46.96,45.98,46.03,4431600,30.554178455561,31.0433626194969,30.3955241321224,30.4285771161721,6703782.01455848,0.0,1.0
2008-08-01,45.96,46.24,45.35,46.09,4135000,30.3823029385025,30.5673996491809,29.9790565330959,30.4682406970318,6255108.45523045,0.0,1.0
2008-08-04,45.96,46.37,45.46,45.79,4300100,30.3823029385025,30.6533374077102,30.0517730980053,30.2699227927335,6504858.97662309,0.0,1.0
2008-08-05,47.06,47.26,46.26,46.51,6053900,31.1094685875963,31.2416805237952,30.5806208428008,30.7458857630494,9157872.0863651,0.0,1.0
2008-08-06,46.66,47.75,46.4,47.75,4656600,30.8450447151986,31.5655997674825,30.67316919814,31.5655997674825,7044144.62699543,0.0,1.0
2008-08-07,45.7,46.61,45.47,46.61,5296900,30.210427421444,30.8119917311489,30.0583836948152,30.8119917311489,8012740.98585493,0.0,1.0
2008-08-08,46.69,46.81,45.57,45.69,5153700,30.8648765056284,30.9442036673477,30.1244896629147,30.203816824634,7796119.09207284,0.0,1.0
2008-08-11,46.56,47.2,46.17,46.69,5333600,30.7789387470991,31.2020169429356,30.5211254715113,30.8648765056284,8068257.90975023,0.0,1.0
2008-08-12,45.91,46.51,45.6,45.96,5263100,30.3492499544528,30.7458857630494,30.1443214533445,30.3823029385025,7961610.95785329,0.0,1.0
2008-08-13,45.34,45.88,44.83,45.56,5379700,29.972445936286,30.329418164023,29.6353054989788,30.1178790661047,8137994.42723174,0.0,1.0
2008-08-14,45.58,45.84,44.76,44.76,4580200,30.1311002597246,30.3029757767832,29.5890313213092,29.5890313213092,6928572.61103907,0.0,1.0
2008-08-15,46.19,46.26,45.52,45.78,4245700,30.5343466651312,30.5806208428008,30.091436678865,30.2633121959235,6422566.86054944,0.0,1.0
2008-08-18,45.59,46.24,45.5,46.24,4620400,30.1377108565346,30.5673996491809,30.0782154852451,30.5673996491809,6989384.06446113,0.0,1.0
2008-08-19,45.1,45.36,44.7,45.24,4674900,29.8137916128473,29.9856671299059,29.5493677404496,29.9063399681865,7071827.45280698,0.0,1.0
2008-08-20,45.32,45.42,44.5,45.18,4263900,29.9592247426661,30.0253307107655,29.4171558042507,29.8666763873269,6450098.41408878,0.0,1.0
2008-08-21,45.05,45.31,44.6,44.91,2672200,29.7807386287976,29.9526141458561,29.4832617723501,29.6881902734584,4042297.65757359,0.0,1.0
2008-08-22,46.14,46.2,45.09,45.39,4337100,30.5012936810815,30.5409572619412,29.8071810160374,30.0054989203357,6560829.71733494,0.0,1.0
2008-08-25,45.36,46.24,45.32,46.11,2788400,29.9856671299059,30.5673996491809,29.9592247426661,30.4814618906517,4218076.03786326,0.0,1.0
2008-08-26,45.08,45.37,44.5,45.19,3475900,29.8005704192274,29.9922777267158,29.4171558042507,29.8732869841368,5258072.90919844,0.0,1.0
2008-08-27,44.93,45.0,44.21,44.65,3992400,29.972445936286,30.0191423799882,29.4921396582062,29.7856601614772,5984781.23478192,0.41,1.0
2008-08-28,45.6,45.62,44.82,45.23,4522500,30.4193976117214,30.4327394527791,29.8990658104682,30.1725735521526,6779424.18953542,0.0,1.0
2008-08-29,45.13,45.76,45.02,45.11,3483000,30.1058643468637,30.5261323401835,30.032484221046,30.0925225058059,5221168.48029893,0.0,1.0
2008-09-02,45.2,45.9,44.73,45.63,4599900,30.1525607905659,30.6195252275879,29.8390275257082,30.439410373308,6895450.15576429,0.0,1.0
2008-09-03,45.54,45.67,44.83,45.0,4115500,30.379372088548,30.4660940554236,29.9057367309971,30.0191423799882,6169313.48856453,0.0,1.0
2008-09-04,44.59,45.32,44.51,45.08,4307100,29.7456346383038,30.2326118369125,29.6922672740728,30.0725097442193,6456530.22150317,0.0,1.0
2008-09-05,45.08,45.15,43.99,44.46,5122900,30.0725097442193,30.1192061879215,29.3453794065707,29.6589126714283,7679449.90172936,0.0,1.0
2008-09-08,46.48,46.5,45.12,46.0,6768000,31.0064386182633,31.0197804593211,30.0991934263348,30.6862344328768,10145526.3493147,0.0,1.0
2008-09-09,45.19,46.84,45.19,46.13,5539400,30.145889870037,31.2465917573033,30.145889870037,30.7729563997523,8303801.5158679,0.0,1.0
2008-09-10,45.51,46.09,44.86,45.78,5489200,30.3593593269614,30.7462727176368,29.9257494925838,30.5394741812413,8228549.53260317,0.0,1.0
2008-09-11,45.78,46.1,44.72,45.0,5907800,30.5394741812413,30.7529436381657,29.8323566051794,30.0191423799882,8856049.1380735,0.0,1.0
2008-09-12,45.23,45.69,44.96,45.1,5113300,30.1725735521526,30.4794358964813,29.9924586978726,30.085851585277,7665059.0842126,0.0,1.0
2008-09-15,44.38,46.95,44.21,44.55,9994800,29.6055453071972,31.319971883121,29.4921396582062,29.7189509561883,14982639.8871352,0.0,1.0
2008-09-16,45.59,45.62,43.74,43.8,10771600,30.4127266911925,30.4327394527791,29.1786063933485,29.2186319165218,16147096.8711995,0.0,1.0
2008-09-17,42.85,45.92,42.77,44.43,10777500,28.5848944662776,30.6328670686457,28.5315271020465,29.6388999098417,16155941.2277984,0.0,1.0
2008-09-18,46.15,46.15,41.99,43.87,10741500,30.7862982408101,30.7862982408101,28.0111953007934,29.265328360224,16101975.6621105,0.0,1.0
2008-09-19,47.54,47.95,44.87,46.62,8695700,31.7135561943253,31.9870639360096,29.9324204131127,31.0998315056678,13035232.4875496,0.0,1.0
2008-09-22,44.27,48.0,44.15,47.99,4667700,29.5321651813795,32.0204185386541,29.4521141350328,32.0137476181252,6997085.3044764,0.0,1.0
2008-09-23,44.8,46.12,44.49,45.43,2825800,29.8857239694105,30.7662854792234,29.678925433015,30.3059919627303,4235997.0977975,0.0,1.0
2008-09-24,44.67,45.64,43.01,45.05,2717700,29.7990020025349,30.4460812938369,28.6916291947398,30.0524969826326,4073950.49638484,0.0,1.0
2008-09-25,45.38,46.88,44.66,44.89,3482600,30.2726373600859,31.2732754394188,29.792331082006,29.9457622541704,5220568.86290239,0.0,1.0
2008-09-26,46.33,46.77,44.47,44.64,2644300,30.90637481033,31.199895313601,29.6655835919572,29.7789892409483,3963920.7041213,0.0,1.0
2008-09-29,43.1,46.66,41.37,46.0,4884900,28.7516674794998,31.1265151877833,27.5975982280025,30.6862344328768,7322677.55079306,0.0,1.0
2008-09-30,46.12,47.25,42.1,43.71,5254000,30.7662854792234,31.5200994989876,28.0845754266112,29.1585936317618,7875974.50344261,0.0,1.0
2008-10-01,44.0,45.68,41.85,45.68,4183100,29.3520503270996,30.4727649759524,27.917802413389,30.4727649759524,6270648.82857835,0.0,1.0
2008-10-02,42.11,44.27,41.82,44.04,3163600,28.09124634714,29.5321651813795,27.8977896518023,29.3787340092151,4742373.98916845,0.0,1.0
2008-10-03,42.48,44.1,41.55,42.87,3339400,28.3380704067088,29.4187595323884,27.7176747975224,28.5982363073354,5005905.83494409,0.0,1.0
2008-10-06,42.1,47.0,40.05,41.5,4246600,28.0845754266112,31.3533264857654,26.7170367181895,27.684320194878,6365838.09027775,0.0,1.0
2008-10-07,38.01,42.5,38.01,42.1,5106000,25.3561689302967,28.3514122477666,25.3561689302967,28.0845754266112,7654116.0667259,0.0,1.0
2008-10-08,29.96,38.7,28.71,37.6,12919200,19.9860779045432,25.8164624467898,19.1522128384325,25.0826611886123,19366442.6731777,0.0,1.0
2008-10-09,27.5,32.71,27.5,32.48,10253600,18.3450314544372,21.820581049987,18.3450314544372,21.6671498778226,15370592.3426911,0.0,1.0
2008-10-10,26.96,27.73,23.39,26.5,11583200,17.9848017458774,18.4984626266016,15.603283117065,17.6779394015486,17363720.5687621,0.0,1.0
2008-10-13,32.23,33.53,28.0,28.84,6978300,21.5003768646004,22.3675965333556,18.6785774808815,19.238934805308,10460775.1955412,0.0,1.0
2008-10-14,32.87,34.45,31.33,33.38,7239500,21.9273157784491,22.9813212220132,20.8999940170007,22.2675327254223,10852325.3554764,0.0,1.0
2008-10-15,29.51,32.39,29.26,31.89,5603800,19.6858864807434,21.6071115930626,19.5191134675212,21.2735655666183,8400339.91670947,0.0,1.0
2008-10-16,29.17,29.55,26.59,29.44,7397100,19.4590751827612,19.7125701628589,17.7379776863086,19.6391900370412,11088574.6097098,0.0,1.0
2008-10-17,31.58,31.58,28.11,28.64,8659800,21.0667670302228,21.0667670302228,18.7519576066993,19.1055163947303,12981416.8262109,0.0,1.0
2008-10-20,31.34,33.27,29.48,31.82,4948800,20.9066649375295,22.1941525996046,19.6658737191567,21.2268691229161,7418466.429889,0.0,1.0
2008-10-21,31.95,32.88,29.75,30.8,4298700,21.3135910897916,21.933986698978,19.8459885734366,20.5464352289697,6443938.256176,0.0,1.0
2008-10-22,28.23,31.23,27.7,30.6,5736400,18.8320086530459,20.8332848117118,18.4784498650149,20.413016818392,8599113.08365972,0.0,1.0
2008-10-23,26.59,29.46,25.53,28.0,8064100,17.7379776863086,19.6525318780989,17.0308601102466,18.6785774808815,12088436.6184262,0.0,1.0
2008-10-24,25.53,26.11,23.88,24.99,8411400,17.0308601102466,17.417773500922,15.9301582229804,16.6706304016868,12609054.4229648,0.0,1.0
2008-10-27,24.41,25.34,24.11,25.15,6264700,16.2837170110114,16.9041126201978,16.0835893951448,16.7773651301489,9391057.7601288,0.0,1.0
2008-10-28,25.13,25.48,22.3,24.3,9028400,16.7640232890912,16.9975055076022,14.8761527794164,16.2103368851936,13533964.2571148,0.0,1.0
2008-10-29,25.18,26.48,24.45,25.48,7402800,16.7973778917356,17.6645975604908,16.3104006931269,16.9975055076022,11097119.1576104,0.0,1.0
2008-10-30,24.72,25.93,24.02,25.24,6418000,16.4905155474068,17.2976969314021,16.0235511103848,16.8374034149089,9620861.12734958,0.0,1.0
2008-10-31,26.39,26.41,24.53,24.61,5909900,17.6045592757308,17.6179011167886,16.363768057358,16.4171354215891,8859197.12940531,0.0,1.0
2008-11-03,28.41,28.81,25.73,26.37,6083600,18.9520852225659,19.2189220437213,17.1642785208244,17.5912174346731,9119580.98384913,0.0,1.0
2008-11-04,29.5,30.78,28.428,28.83,5526300,19.6792155602145,20.5330933879119,18.9640928795179,19.2322638847791,8284164.04613147,0.0,1.0
2008-11-05,27.78,29.77,27.65,28.92,4872900,18.531817229246,19.8593304144944,18.4450952623705,19.2923021695391,7304689.02889713,0.0,1.0
2008-11-06,26.0,28.3,25.78,27.5,6100900,17.3443933751043,18.8787050967481,17.1976331234688,18.3450314544372,9145514.43624912,0.0,1.0
2008-11-07,26.89,26.98,25.73,26.19,4085000,17.9381053021752,17.9981435869351,17.1642785208244,17.4711408651531,6123592.66207897,0.0,1.0
2008-11-10,25.65,27.86,25.12,27.24,3598700,17.1109111565933,18.5851845934771,16.7573523685623,18.1715875206862,5394607.81224568,0.0,1.0
2008-11-11,25.73,26.34,24.53,25.27,4162300,17.1642785208244,17.5712046730864,16.363768057358,16.8574161764956,6239468.7239587,0.0,1.0
2008-11-12,24.07,25.73,23.98,25.3,6247600,16.0569057130292,17.1642785208244,15.9968674282693,16.8774289380822,9365424.11642712,0.0,1.0
2008-11-13,29.29,29.79,23.88,24.28,8721600,19.5391262291079,19.8726722555522,15.9301582229804,16.1969950441358,13074057.713975,0.0,1.0
2008-11-14,27.07,28.92,26.14,28.73,8109000,18.0581818716951,19.2923021695391,17.4377862625087,19.1655546794902,12155743.6711869,0.0,1.0
2008-11-17,25.14,26.87,25.02,26.86,6308100,16.7706942096201,17.9247634611174,16.6906431632734,17.9180925405885,9456116.24765248,0.0,1.0
2008-11-18,25.0,25.75,23.55,25.31,6846700,16.6773013222157,17.1776203618821,15.7100178455271,16.8840998586111,10263501.0720823,0.0,1.0
2008-11-19,19.9,24.94,19.62,24.62,9741000,13.2751318524837,16.6372757990423,13.0883460776748,16.423806342118,14602182.6490358,0.0,1.0
2008-11-20,18.1,21.15,17.72,19.76,12202800,12.0743661572841,14.1089969185944,11.8208711771865,13.1817389650793,18292527.9159896,0.0,1.0
2008-11-21,21.52,21.67,18.12,18.64,10486500,14.3558209781632,14.4558847860965,12.0877079983419,12.434595865844,15719719.5718217,0.0,1.0
2008-11-24,24.46,24.5,20.66,21.92,8855600,16.3170716136558,16.3437552957713,13.782121812679,14.6226577993187,13274929.5418131,0.0,1.0
2008-11-25,24.35,24.78,22.87,24.78,7532400,16.5171992295224,16.8088787231033,15.5132791120812,16.8088787231033,11104421.364136,0.41,1.0
2008-11-26,24.02,24.11,22.15,23.37,5462400,16.2933521763091,16.35440137264,15.0248855414341,15.8524413139194,8052784.14044089,0.0,1.0
2008-11-28,25.44,25.51,23.99,24.24,2524300,17.2565728295298,17.3040555377871,16.2730024441988,16.442583545118,3721375.76993901,0.0,1.0
2008-12-01,21.61,24.97,21.5,24.66,7529300,14.6585903634488,16.9377603598018,14.5839746790444,16.7274797946621,11099851.2794049,0.0,1.0
2008-12-02,23.71,23.87,21.37,22.14,6699200,16.0830716111694,16.1916035157577,14.4957925065665,15.0181022973974,9876100.52607674,0.0,1.0
2008-12-03,23.55,23.72,21.49,21.49,7013800,15.9745397065812,16.0898548552062,14.5771914350076,14.5771914350076,10339890.4152431,0.0,1.0
2008-12-04,24.11,25.5,22.71,22.9,5972000,16.35440137264,17.2972722937503,15.404747207493,15.5336288441915,8804047.10140468,0.0,1.0
2008-12-05,27.03,27.15,23.58,23.61,6781900,18.3351086313754,18.4165075598165,15.9948894386915,16.0152391708018,9998018.5929364,0.0,1.0
2008-12-08,27.12,28.57,26.01,27.81,6421700,18.3961578277062,19.3797282130371,17.6432177396253,18.864201666243,9467004.23159586,0.0,1.0
2008-12-09,26.43,27.96,26.17,26.46,6062000,17.9281139891695,18.9659503267945,17.7517496442136,17.9484637212798,8936726.98069575,0.0,1.0
2008-12-10,26.9,27.22,26.2,26.69,5526700,18.2469264588974,18.4639902680739,17.7720993763239,18.1044783341254,8147576.54308996,0.0,1.0
2008-12-11,26.27,27.77,26.01,26.53,6348500,17.8195820845812,18.837068690096,17.6432177396253,17.9959464295371,9359091.26310577,0.0,1.0
2008-12-12,27.16,27.34,25.21,25.22,4075000,18.4232908038533,18.5453891965151,17.1005582166842,17.1073414607209,6007450.09012459,0.0,1.0
2008-12-15,25.72,27.4,25.14,26.55,5158100,17.4465036625592,18.5860886607357,17.0530755084268,18.0095129176106,7604178.72634885,0.0,1.0
2008-12-16,30.03,30.16,26.17,26.19,8211700,20.3700818424048,20.4582640148828,17.7517496442136,17.7653161322871,12105859.6086076,0.0,1.0
2008-12-17,29.81,30.6,28.8,29.55,7017800,20.220850473596,20.7567267525004,19.5357428258827,20.0444861286401,10345787.2987672,0.0,1.0
2008-12-18,29.94,31.29,29.6,30.22,6422600,20.3090326460739,21.2247705910372,20.0784023488239,20.4989634791033,9468331.03038877,0.0,1.0
2008-12-19,31.86,32.26,29.3,31.44,8099700,21.6114155011328,21.8827452626034,19.874905027721,21.3265192515887,11940746.8699342,0.0,1.0
2008-12-22,29.66,31.86,28.92,31.86,5233100,20.1191018130445,21.6114155011328,19.6171417543239,21.6114155011328,7714745.29242478,0.0,1.0
2008-12-23,29.53,30.88,29.3,30.1,4414100,20.0309196405666,20.9466575855298,19.874905027721,20.4175645506622,6507358.3908758,0.0,1.0
2008-12-24,29.46,30.28,28.92,30.28,1509400,19.9834369323092,20.5396629433239,19.6171417543239,20.5396629433239,2225188.99779977,0.0,1.0
2008-12-26,30.84,31.19,29.59,29.59,2632900,20.9195246093828,21.1569381506695,20.0716191047872,20.0716191047872,3881476.15761693,0.0,1.0
2008-12-29,30.63,30.95,30.0,30.93,3124300,20.7770764846107,20.9941402937872,20.3497321102945,20.9805738057137,4605908.29854632,0.0,1.0
2008-12-30,31.91,31.98,30.69,30.69,3279100,21.6453317213166,21.692814429574,20.8177759488313,20.8177759488313,4834117.690927,0.0,1.0
2008-12-31,32.76,32.95,31.65,31.96,3819100,22.2219074644416,22.3507891011402,21.4689673763607,21.6792479415004,5630196.96667358,0.0,1.0
2009-01-02,33.26,33.5,31.39,32.76,3932000,22.5610696662799,22.7238675231622,21.2926030314048,22.2219074644416,5796636.50413984,0.0,1.0
2009-01-05,32.57,33.24,31.61,32.95,5359400,22.0930258277431,22.5475031782063,21.4418344002137,22.3507891011402,7900939.38969661,0.0,1.0
2009-01-06,31.94,32.62,31.45,31.93,5274600,21.6656814534269,22.1269420479269,21.3333024956254,21.6588982093901,7775925.45898678,0.0,1.0
2009-01-07,30.09,31.67,29.89,31.32,5082500,20.4107813066254,21.4825338644342,20.2751164258901,21.2451203231475,7492727.62774435,0.0,1.0
2009-01-08,30.9,31.14,29.69,29.98,3728500,20.9602240736034,21.1230219304857,20.1394515451548,20.336165622221,5496632.55485386,0.0,1.0
2009-01-09,30.06,31.2,29.9,30.96,3381000,20.3904315745151,21.1637213947063,20.2818996699269,21.0009235378239,4984340.79870214,0.0,1.0
2009-01-12,29.81,30.67,29.46,30.21,5585000,20.220850473596,20.8042094607578,19.9834369323092,20.4921802350666,8233523.62045296,0.0,1.0
2009-01-13,29.62,30.05,28.89,29.36,6294300,20.0919688368975,20.3836483304783,19.5967920222136,19.9156044919416,9279188.49135487,0.0,1.0
2009-01-14,28.14,29.1,27.86,28.68,6794800,19.0880487194563,19.7392401469857,18.8981178864268,19.4543438974416,10017036.0423015,0.0,1.0
2009-01-15,28.22,29.22,26.52,28.18,8066500,19.1423146717504,19.8206390754269,17.9891631855004,19.1151816956033,11891802.7366846,0.0,1.0
2009-01-16,28.77,29.64,28.06,28.92,5471300,19.5153930937724,20.105535324971,19.0337827671621,19.6171417543239,8065904.70628189,0.0,1.0
2009-01-20,26.03,29.06,25.97,27.68,9111600,17.6567842276989,19.7121071708386,17.6160847634783,18.7760194937651,13432510.9794305,0.0,1.0
2009-01-21,28.14,28.35,26.05,27.08,7304000,19.0880487194563,19.2304968442283,17.6703507157724,18.3690248515592,10767709.3149129,0.0,1.0
2009-01-22,26.42,27.71,25.75,27.3,7157700,17.9213307451327,18.7963692258754,17.4668533946695,18.518256220368,10552030.8000208,0.0,1.0
2009-01-23,26.63,26.86,24.81,25.26,5683200,18.0637788699048,18.2197934827504,16.8292284552136,17.134474436868,8378292.11096834,0.0,1.0
2009-01-26,25.95,27.46,25.36,26.49,5214400,17.6025182754048,18.6267881249562,17.2023068772356,17.9688134533901,7687177.36194983,0.0,1.0
2009-01-27,27.22,27.26,25.87,26.33,4873800,18.4639902680739,18.491123244221,17.5482523231106,17.8602815488018,7185057.7298771,0.0,1.0
2009-01-28,29.64,29.92,27.73,28.87,7117900,20.105535324971,20.2954661580004,18.8099357139489,19.5832255341401,10493356.8089565,0.0,1.0
2009-01-29,23.5,24.95,23.0,23.74,15861300,15.9406234863974,16.9241938717283,15.6014612845591,16.1034213432797,23383059.6599983,0.0,1.0
2009-01-30,21.67,23.22,21.13,22.27,15205200,14.6992898276694,15.750692653368,14.3329946496841,15.1062844698753,22415823.3399662,0.0,1.0
2009-02-02,20.9,21.74,20.39,21.36,9298900,14.1769800368385,14.7467725359268,13.8310345909635,14.4890092625297,13708632.5504441,0.0,1.0
2009-02-03,21.88,22.27,20.67,20.76,6953200,14.8417379524415,15.1062844698753,14.0209654239929,14.0820146203238,10250552.6298538,0.0,1.0
2009-02-04,21.61,22.5,21.34,21.99,6138400,14.6585903634488,15.2622990827209,14.4754427744562,14.9163536368459,9049357.45600511,0.0,1.0
2009-02-05,21.58,22.35,21.05,21.41,7564600,14.6382406313385,15.1605504221694,14.27872869739,14.5229254827135,11151891.2765047,0.0,1.0
2009-02-06,22.7,22.95,21.3,21.87,7882800,15.3979639634562,15.5675450643753,14.4483097983091,14.8349547084047,11620988.3608427,0.0,1.0
2009-02-09,22.32,23.12,22.03,22.86,5376800,15.1402006900591,15.6828602130003,14.9434866129929,15.5064958680444,7926590.83302624,0.0,1.0
2009-02-10,20.54,22.32,20.42,22.08,10349100,13.932783251515,15.1402006900591,13.8513843230738,14.9774028331768,15256859.319683,0.0,1.0
2009-02-11,21.77,21.91,20.63,20.75,6505000,14.7671222680371,14.8620876845518,13.9938324478459,14.075231376287,9589806.83098413,0.0,1.0
2009-02-12,21.53,21.67,20.48,20.63,7158600,14.6043244111547,14.6992898276694,13.8920837872944,13.9938324478459,10553357.5988137,0.0,1.0
2009-02-13,21.23,22.07,21.15,21.39,6655500,14.4008270900518,14.97061958914,14.3465611377576,14.50935899464,9811677.07357646,0.0,1.0
2009-02-17,19.14,20.64,19.12,20.11,9317500,12.9831290863679,14.0006156918826,12.9695625982944,13.6411037579341,13736053.0588309,0.0,1.0
2009-02-18,19.74,19.99,18.89,19.63,7813900,13.3901237285738,13.5597048294929,12.8135479854488,13.3155080441694,11519414.542141,0.0,1.0
2009-02-19,18.08,20.03,17.94,19.88,8111800,12.2641052184708,13.58683780564,12.1691398019561,13.4850891450885,11958584.9425945,0.0,1.0
2009-02-20,18.44,18.81,17.26,17.8,10867400,12.5083020037944,12.7592820331547,11.7078792074561,12.0741743854414,16020948.0023116,0.0,1.0
2009-02-23,16.99,19.0,16.98,18.79,7647200,11.5247316184635,12.8881636698532,11.5179483744267,12.7457155450811,11273661.9212762,0.0,1.0
2009-02-24,18.64,18.74,16.55,16.62,9553200,12.6439668845297,12.7117993248973,11.2262688808458,11.2737515891032,14083526.9204854,0.0,1.0
2009-02-25,17.57,18.2,16.82,18.11,9977000,11.9181597725958,12.345504146912,11.4094164698385,12.2844549505811,14708301.7298584,0.0,1.0
2009-02-26,18.47,18.86,17.78,18.3,10304700,12.5286517359047,12.7931982533385,12.0606078973679,12.4133365872797,15191403.912566,0.0,1.0
2009-02-27,16.83,18.08,16.69,18.08,10727200,11.4161997138752,12.2641052184708,11.3212342973605,12.2641052184708,15814262.2347938,0.0,1.0
2009-03-02,16.33,17.22,16.25,16.51,10076700,11.077037512037,11.6807462313091,11.0227715597429,11.1991359046988,14855281.5516953,0.0,1.0
2009-03-03,15.56,16.69,15.2,16.33,7823600,10.5547277212061,11.3212342973605,10.3105309358826,11.077037512037,11533714.4846868,0.0,1.0
2009-03-04,16.16,16.74,15.03,15.89,7234400,10.961722363412,11.3551505175443,10.1952157872576,10.7785747744193,10665103.5415944,0.0,1.0
2009-03-05,14.35,15.79,14.0,15.68,9688400,9.73395519275754,10.7107423340517,9.49654165147078,10.6361266496473,14282841.5835983,0.0,1.0
2009-03-06,14.55,14.7425,13.85,14.53,7615300,9.86962007349284,10.0001975212006,9.3947929909193,9.85605358541931,11226634.275172,0.0,1.0
2009-03-09,14.12,14.74,13.77,14.29,7255000,9.57794057991195,9.99850171019137,9.34052703862518,9.69325572853696,10695472.4917433,0.0,1.0
2009-03-10,15.6,15.64,13.99,14.68,9861400,10.5818606973532,10.6089936735002,9.48975840743401,9.95780224597078,14537881.7960133,0.0,1.0
2009-03-11,15.43,16.0,14.83,15.6,7686000,10.6022104294634,10.9938669391714,10.1899404192445,10.7190202656921,11185873.0581715,0.2,1.0
2009-03-12,16.63,16.78,14.75,15.35,8333700,11.4267504499013,11.529817952456,10.1349710845487,10.5472410947676,12128507.715962,0.0,1.0
2009-03-13,16.82,17.0,15.82,16.78,6510300,11.557302619804,11.6809836228696,10.8701859361057,11.529817952456,9474809.9623489,0.0,1.0
2009-03-16,16.68,18.09,16.6,17.07,7417900,11.4611062840862,12.4299408081007,11.4061369493904,11.7290817907285,10795691.8759056,0.0,1.0
2009-03-17,17.94,17.98,16.37,16.63,6283300,12.326873305546,12.3543579728939,11.2481001121398,11.4267504499013,9144443.94827072,0.0,1.0
2009-03-18,19.65,19.72,17.22,17.78,11229900,13.5018428346699,13.5499410025288,11.8321492932832,12.2169346361542,16343512.3413948,0.0,1.0
2009-03-19,18.75,20.25,18.63,19.93,10094700,12.8834378193415,13.9141128448888,12.8009838172977,13.6942355061054,14691391.1996258,0.0,1.0
2009-03-20,18.59,19.37,18.5,18.91,8535400,12.7734991499498,13.3094501632344,12.711658648417,12.9933764887332,12422053.2007178,0.0,1.0
2009-03-23,21.2,21.25,19.14,19.28,9833400,14.5668736944021,14.6012295285871,13.1514133259838,13.2476096617016,14311106.4442134,0.0,1.0
2009-03-24,19.85,21.385,19.58,20.5,8448000,13.6392661714096,14.6939902808863,13.453744666811,14.0858920158134,12294855.0085132,0.0,1.0
2009-03-25,20.0,20.76,18.83,19.89,8825700,13.7423336739643,14.2645423535749,12.9384071540374,13.6667508387575,12844543.3059464,0.0,1.0
2009-03-26,20.38,20.58,19.44,20.32,8277100,14.0034380137696,14.1408613505092,13.3575483310933,13.9622110127477,12046134.515976,0.0,1.0
2009-03-27,20.4,20.8,19.61,19.92,6346600,14.0171803474436,14.2920270209229,13.474358167322,13.6873643392684,9236568.03942116,0.0,1.0
2009-03-30,18.53,19.73,18.43,19.62,10330000,12.7322721489279,13.5568121693658,12.6635604805581,13.481229334159,15033836.6758927,0.0,1.0
2009-03-31,19.15,19.41,18.25,18.75,10210300,13.1582844928208,13.3369348305823,12.5398794774924,12.8834378193415,14859630.4561343,0.0,1.0
2009-04-01,20.06,20.16,18.5,18.85,6228900,13.7835606749862,13.852272343356,12.711658648417,12.9521494877113,9065272.53344318,0.0,1.0
2009-04-02,21.04,21.17,20.49,20.74,9574300,14.4569350250104,14.5462601938912,14.0790208489764,14.250800019901,13934023.4739593,0.0,1.0
2009-04-03,21.26,21.29,20.41,20.97,5726400,14.608100695424,14.628714195935,14.0240515142806,14.4088368571516,8333955.69611156,0.0,1.0
2009-04-06,20.54,21.03,20.22,20.89,5287600,14.1133766831613,14.4500638581734,13.8934993443779,14.3538675224557,7695345.0926864,0.0,1.0
2009-04-07,20.26,20.89,19.91,20.06,4579400,13.9209840117258,14.3538675224557,13.6804931724314,13.7835606749862,6664661.34303807,0.0,1.0
2009-04-08,21.46,21.91,20.9,20.9,6899200,14.7455240321637,15.0547265398279,14.3607386892927,14.3607386892927,10040798.2569525,0.0,1.0
2009-04-09,23.03,23.17,21.28,21.9,10318700,15.8242972255699,15.9204935612876,14.621843029098,15.0478553729909,15017391.1430333,0.0,1.0
2009-04-13,24.21,24.68,22.35,22.43,9282700,16.6350949123338,16.9580397536719,15.3570578806551,15.4120272153509,13509641.4047734,0.0,1.0
2009-04-14,22.92,24.41,22.8,23.35,11151500,15.7487143903631,16.7725182490734,15.6662603883193,16.0441745643533,16229412.3612021,0.0,1.0
2009-04-15,24.38,24.5,22.24,22.67,7640400,16.7519047485625,16.8343587506062,15.2814750454483,15.5769352194385,11119508.7839778,0.0,1.0
2009-04-16,24.0,24.76,23.24,24.5,6885900,16.4908004087571,17.0130090883678,15.9685917291465,16.8343587506062,10021442.0103127,0.0,1.0
2009-04-17,23.42,24.03,22.11,23.91,11130900,16.0922727322122,16.5114139092681,15.1921498765675,16.4289599072243,16199432.0092637,0.0,1.0
2009-04-20,21.21,22.97,21.18,22.72,8969500,14.5737448612391,15.783070224548,14.5531313607282,15.6112910536234,13053823.626759,0.0,1.0
2009-04-21,23.25,23.29,20.63,20.63,8901900,15.9754628959835,16.0029475633314,14.1752171846942,14.1752171846942,12955441.5009806,0.0,1.0
2009-04-22,21.66,22.92,21.6,22.52,7883700,14.8829473689033,15.7487143903631,14.8417203678814,15.4738677168838,11473597.1153665,0.0,1.0
2009-04-23,22.31,22.49,21.31,21.88,5852100,15.3295732133072,15.4532542163728,14.6424565296089,15.0341130393169,8516894.05721119,0.0,1.0
2009-04-24,22.31,22.82,21.66,22.44,7742100,15.3295732133072,15.6800027219932,14.8829473689033,15.4188983821879,11267518.5797124,0.0,1.0
2009-04-27,22.23,22.78,21.71,21.81,4550300,15.2746038786113,15.6525180546453,14.9173032030882,14.986014871458,6622310.45753289,0.0,1.0
2009-04-28,22.24,23.05,21.46,21.75,4413900,15.2814750454483,15.8380395592438,14.7455240321637,14.9447878704362,6423799.77770793,0.0,1.0
2009-04-29,22.92,22.95,22.12,22.32,6830500,15.7487143903631,15.769327890874,15.1990210434045,15.3364443801441,9940815.23859488,0.0,1.0
2009-04-30,23.33,23.9,22.74,23.2,7909000,16.0304322306793,16.4220887403873,15.6250333872974,15.9411070617986,11510417.6446889,0.0,1.0
2009-05-01,23.1,23.54,22.64,22.86,4656500,15.8723953934287,16.174726734256,15.5563217189276,15.7074873893412,6776869.35927345,0.0,1.0
2009-05-04,23.41,23.58,22.41,23.39,11405000,16.0854015653752,16.2022114016039,15.398284881677,16.0716592317012,16598345.3328709,0.0,1.0
2009-05-05,23.27,24.08,22.85,23.18,5853100,15.9892052296574,16.545769743453,15.7006162225042,15.9273647281246,8518349.41410145,0.0,1.0
2009-05-06,25.8,26.07,23.2,23.74,12685800,17.7276104394139,17.9131319440124,15.9411070617986,16.3121500709956,18462366.4378548,0.0,1.0
2009-05-07,27.6,28.73,26.05,26.05,26814100,18.9644204700707,19.7408623226497,17.8993896103385,17.8993896103385,39024085.1898408,0.0,1.0
2009-05-08,26.12,26.91,24.1,25.98,18534300,17.9474877781974,18.4903099583189,16.559512077127,17.8512914424796,26974021.2102612,0.0,1.0
2009-05-11,24.69,26.01,24.49,25.19,10897100,16.9649109205089,17.8719049429906,16.8274875837693,17.308469262358,15859169.5683321,0.0,1.0
2009-05-12,25.25,25.7,24.11,24.71,8347400,17.3496962633799,17.6588987710441,16.5663832439639,16.9786532541829,12148446.1053579,0.0,1.0
2009-05-13,24.23,25.29,24.05,24.85,7702200,16.6488372460077,17.3771809307278,16.525156242942,17.0748495899006,11209449.839793,0.0,1.0
2009-05-14,25.25,25.48,23.88,24.02,6554300,17.3496962633799,17.5077331006305,16.4083464067134,16.5045427424311,9538845.66551828,0.0,1.0
2009-05-15,24.3,25.65,24.11,25.65,6896000,16.6969354138666,17.6245429368592,16.5663832439639,17.6245429368592,10036141.1149038,0.0,1.0
2009-05-18,25.85,26.0,24.14,24.79,7765300,17.7619662735988,17.8650337761536,16.5869967444749,17.0336225888787,11301282.8595654,0.0,1.0
2009-05-19,26.5,27.6799,25.6,25.69,10382400,18.2085921180027,19.0193210930982,17.5901871026743,17.6520276042071,15110097.3769398,0.0,1.0
2009-05-20,25.78,27.15,25.59,26.95,6518600,17.71386810574,18.6552179624065,17.5833159358373,18.5177946256669,9486889.42453767,0.0,1.0
2009-05-21,26.26,26.38,25.25,25.31,5674600,18.0436841139151,18.1261381159589,17.3496962633799,17.3909232644018,8258568.20919854,0.0,1.0
2009-05-22,26.27,26.78,25.84,26.37,4759400,18.0505552807521,18.4009847894382,17.7550951067619,18.1192669491219,6926625.58327627,0.0,1.0
2009-05-26,26.38,26.41,25.77,26.17,7373000,18.1261381159589,18.1467516164698,17.706996938903,17.9818436123823,10730346.3515351,0.0,1.0
2009-05-27,24.86,26.48,24.77,26.3,7196400,17.2191440934772,18.341228302304,17.1568060818758,18.216552279101,10389744.2886125,0.2,1.0
2009-05-28,25.59,25.64,24.88,25.07,6245000,17.7247746320226,17.7594068606901,17.2329969849442,17.3645994538807,9016168.23444846,0.0,1.0
2009-05-29,25.73,25.83,25.02,25.59,5712000,17.8217448722916,17.8910093296266,17.3299672252132,17.7247746320226,8246653.79586381,0.0,1.0
2009-06-01,26.14,26.4,25.54,25.86,6270300,18.1057291473651,18.285816736436,17.6901424033551,17.9117886668271,9052694.90479774,0.0,1.0
2009-06-02,26.36,26.8,26.04,26.18,5833400,18.258110953502,18.562874565776,18.0364646900301,18.133434930299,8421924.06386414,0.0,1.0
2009-06-03,25.71,26.2,25.45,26.13,4055200,17.8078919808246,18.147287821766,17.6278043917537,18.0988027016316,5854662.19765178,0.0,1.0
2009-06-04,25.8,26.1,25.51,25.76,6460100,17.8702299924261,18.0780233644311,17.6693630661547,17.8425242094921,9326717.11951327,0.0,1.0
2009-06-05,25.05,26.35,25.02,26.01,6580100,17.3507465624137,18.2511845077685,17.3299672252132,18.0156853528296,9499966.14883815,0.0,1.0
2009-06-08,25.38,25.79,25.24,25.39,6179600,17.5793192716192,17.8633035466926,17.4823490313502,17.5862457173527,8921747.51346637,0.0,1.0
2009-06-09,25.46,25.65,25.02,25.54,4999100,17.6347308374872,17.7663333064236,17.3299672252132,17.6901424033551,7217410.18748296,0.0,1.0
2009-06-10,24.95,25.56,24.81,25.17,5031700,17.2814821050787,17.7039952948221,17.1845118648098,17.4338639112157,7264476.17378291,0.0,1.0
2009-06-11,24.87,25.35,24.82,24.91,4970200,17.2260705392107,17.5585399344187,17.1914383105433,17.2537763221447,7175686.04625392,0.0,1.0
2009-06-12,24.85,25.01,24.6,24.87,3914300,17.2122176477437,17.3230407794797,17.0390565044063,17.2260705392107,5651238.96238617,0.0,1.0
2009-06-15,24.35,24.78,24.33,24.56,4586900,16.8658953610688,17.1637325276093,16.8520424696018,17.0113507214723,6622299.77175206,0.0,1.0
2009-06-16,23.65,24.62,23.64,24.52,5879500,16.3810441597239,17.0529093958733,16.3741177139904,16.9836449385383,8488480.56596312,0.0,1.0
2009-06-17,23.26,23.76,23.19,23.57,5772400,16.1109127761175,16.4572350627924,16.062427655983,16.3256325938559,8333855.80729065,0.0,1.0
2009-06-18,23.84,24.35,23.21,23.36,7617700,16.5126466286604,16.8658953610688,16.07628054745,16.1801772334525,10997992.7557338,0.0,1.0
2009-06-19,24.07,24.5,23.9,23.97,4739700,16.6719548805309,16.9697920470713,16.5542053030614,16.6026904231959,6842903.53575904,0.0,1.0
2009-06-22,23.13,23.95,23.12,23.72,5070700,16.020868981582,16.5888375317289,16.0139425358485,16.4295292798584,7320782.10831349,0.0,1.0
2009-06-23,23.48,23.65,23.11,23.25,4186000,16.2632945822545,16.3810441597239,16.007016090115,16.103986330384,6043503.63961586,0.0,1.0
2009-06-24,23.82,24.04,23.55,23.65,4130600,16.4987937371934,16.6511755433304,16.3117797023889,16.3810441597239,5963520.33774423,0.0,1.0
2009-06-25,24.26,24.27,23.22,23.65,4573200,16.8035573494673,16.8104837952008,16.0832069931835,16.3810441597239,6602520.50757081,0.0,1.0
2009-06-26,24.16,24.4,23.9,24.06,3958400,16.7342928921324,16.9005275897363,16.5542053030614,16.6650284347974,5714907.98066302,0.0,1.0
2009-06-29,24.6,24.66,23.87,24.03,3408000,17.0390565044063,17.0806151788073,16.5334259658609,16.6442490975969,4920272.4328263,0.0,1.0
2009-06-30,24.4,24.58,23.96,24.58,3279800,16.9005275897363,17.0252036129393,16.5957639774624,17.0252036129393,4735184.71983091,0.0,1.0
2009-07-01,25.07,25.21,24.165,24.48,5835600,17.3645994538807,17.4615696941497,16.7377561149991,16.9559391556043,8425100.29606843,0.0,1.0
2009-07-02,24.05,24.87,24.02,24.87,5376800,16.6581019890639,17.2260705392107,16.6373226518634,17.2260705392107,7762711.50728299,0.0,1.0
2009-07-06,24.7,24.71,24.02,24.11,5436000,17.1083209617413,17.1152474074748,16.6373226518634,16.6996606634649,7848181.02841659,0.0,1.0
2009-07-07,23.85,24.72,23.84,24.71,4474700,16.5195730743939,17.1221738532083,16.5126466286604,17.1152474074748,6460311.92933329,0.0,1.0
2009-07-08,23.42,24.07,23.02,23.85,7193500,16.2217359078535,16.6719548805309,15.9446780785135,16.5195730743939,10385557.4370704,0.0,1.0
2009-07-09,23.36,23.9,23.25,23.69,3787800,16.1801772334525,16.5542053030614,16.103986330384,16.4087499426579,5468605.61063951,0.0,1.0
2009-07-10,23.08,23.53,22.82,23.2,3920700,15.9862367529145,16.297926810922,15.8061491638436,16.0693541017165,5660478.91061682,0.0,1.0
2009-07-13,24.66,24.7,23.27,23.34,7124000,17.0806151788073,17.1083209617413,16.117839221851,16.1663243419855,10285217.3742531,0.0,1.0
2009-07-14,23.99,24.56,23.9,24.5,4711200,16.6165433146629,17.0113507214723,16.5542053030614,16.9697920470713,6801756.89129438,0.0,1.0
2009-07-15,24.86,25.05,24.2,24.2,6521600,17.2191440934772,17.3507465624137,16.7619986750663,16.7619986750663,9415507.24704229,0.0,1.0
2009-07-16,24.5,24.9,24.23,24.76,4414700,16.9697920470713,17.2468498764112,16.7827780122668,17.1498796361423,6373687.41467086,0.0,1.0
2009-07-17,24.24,24.57,24.1,24.47,4238900,16.7897044580003,17.0182771672058,16.6927342177314,16.9490127098708,6119877.58670994,0.0,1.0
2009-07-20,24.24,24.42,24.08,24.4,3381400,16.7897044580003,16.9143804812033,16.6788813262644,16.9005275897363,4881868.89799264,0.0,1.0
2009-07-21,24.68,24.85,24.32,24.34,4152300,17.0944680702743,17.2122176477437,16.8451160238683,16.8589689153353,5994849.5372138,0.0,1.0
2009-07-22,25.07,25.23,24.2,24.35,3441200,17.3645994538807,17.4754225856167,16.7619986750663,16.8658953610688,4968204.66427286,0.0,1.0
2009-07-23,25.95,26.11,25.01,25.01,4608700,17.9741266784286,18.0849498101646,17.3230407794797,17.3230407794797,6653773.34541273,0.0,1.0
2009-07-24,26.4,26.54,25.6,25.73,3012400,18.285816736436,18.382786976705,17.7317010777561,17.8217448722916,4349128.13281865,0.0,1.0
2009-07-27,26.82,26.85,26.2882,26.49,3401600,18.576727457243,18.5975067944434,18.2083790731355,18.3481547480375,4911032.48459563,0.0,1.0
2009-07-28,26.31,26.67,26.0,26.57,3375100,18.2234787248345,18.4728307712405,18.0087589070961,18.4035663139055,4872773.32395308,0.0,1.0
2009-07-29,26.08,26.485,25.99,26.18,2717300,18.0641704729641,18.3446915251708,18.0018324613626,18.133434930299,3923079.89487057,0.0,1.0
2009-07-30,26.38,26.82,26.08,26.25,3496500,18.271963844969,18.576727457243,18.0641704729641,18.1819200504335,5048043.5919534,0.0,1.0
2009-07-31,26.91,27.05,26.25,26.36,3866000,18.6390654688444,18.7360357091134,18.1819200504335,18.258110953502,5581506.2280829,0.0,1.0
2009-08-03,27.36,27.5,27.0,27.37,3360800,18.9507555268519,19.0477257671208,18.7014034804459,18.9576819725854,4852127.81462518,0.0,1.0
2009-08-04,28.17,28.28,27.22,27.29,4370500,19.5117976312652,19.5879885343337,18.8537852865829,18.9022704067174,6309874.02220288,0.0,1.0
2009-08-05,28.23,28.37,27.58,28.31,5292900,19.5533563056662,19.6503265459352,19.1031373329888,19.6087678715342,7641581.56094672,0.0,1.0
2009-08-06,27.27,28.13,26.94,27.54,8536200,18.8884175152504,19.4840918483313,18.6598448060449,19.0754315500548,12324069.7010246,0.0,1.0
2009-08-07,27.79,27.97,27.18,27.45,6063600,19.2485926933923,19.3732687165953,18.8260795036489,19.0130935384534,8754273.45178568,0.0,1.0
2009-08-10,27.26,27.8,26.88,27.66,3156300,18.8814910695169,19.2555191391258,18.6182861316439,19.1585488988568,4556882.59381739,0.0,1.0
2009-08-11,26.74,27.32,26.66,27.18,4775300,18.521315891375,18.9230497439179,18.465904325507,18.8260795036489,6894300.74779208,0.0,1.0
2009-08-12,28.42,28.825,27.32,27.52,7683800,19.6849587746027,19.9654798268094,18.9230497439179,19.0615786585878,11093424.0960536,0.0,1.0
2009-08-13,28.93,29.2,28.2,28.75,5846200,20.0382075070111,20.2252215418156,19.5325769684657,19.9135314838082,8440403.96032547,0.0,1.0
2009-08-14,28.55,28.96,28.2,28.86,3702800,19.7750025691382,20.0589868442116,19.5325769684657,19.9897223868766,5345887.54820107,0.0,1.0
2009-08-17,27.47,28.32,27.4,27.94,4390300,19.0269464299204,19.6156943172677,18.9784613097859,19.3524893793948,6338460.11204145,0.0,1.0
2009-08-18,27.5,27.62,27.06,27.58,3785200,19.0477257671208,19.1308431159228,18.7429621548469,19.1031373329888,5464851.88167083,0.0,1.0
2009-08-19,27.52,27.59,26.85,27.25,2690200,19.0615786585878,19.1100637787223,18.5975067944434,18.8745646237834,3883954.48908138,0.0,1.0
2009-08-20,27.69,27.97,27.21,27.46,3035000,19.1793282360573,19.3732687165953,18.8468588408494,19.0200199841869,4381756.70000817,0.0,1.0
2009-08-21,28.63,28.77,27.85,28.22,3975700,19.8304141350062,19.9273843752752,19.2901513677933,19.5464298599327,5739884.71572404,0.0,1.0
2009-08-24,28.68,29.42,28.57,28.82,3311500,19.8650463636737,20.3776033479526,19.7888554606052,19.9620166039427,4780951.33841088,0.0,1.0
2009-08-25,28.96,29.61,28.9,28.92,3196700,20.0589868442116,20.509205816889,20.0174281698106,20.0312810612776,4615209.76702344,0.0,1.0
2009-08-26,29.11,29.2,28.4,28.96,3374800,20.1628835302141,20.2252215418156,19.6711058831357,20.0589868442116,4872340.20137976,0.0,1.0
2009-08-27,29.18,29.22,28.42,28.82,3937500,20.3498975650186,20.3777932436546,19.8198796709331,20.0988364572939,5646035.791232,0.2,1.0
2009-08-28,29.26,29.36,28.84,29.34,3360600,20.4056889222907,20.4754281188809,20.1127842966119,20.4614802795629,4818810.89016237,0.0,1.0
2009-08-31,29.39,29.42,28.8,28.89,3235000,20.496349877858,20.517271636835,20.0848886179758,20.147653894907,4638711.31038363,0.0,1.0
2009-09-01,28.18,29.71,28.12,29.22,7058700,19.6525055991166,20.7195153069466,19.6106620811625,20.3777932436546,10121567.7052875,0.0,1.0
2009-09-02,28.06,28.35,27.75,28.01,3113000,19.5688185632084,19.77106223332,19.3526270537788,19.5339489649133,4463773.82047118,0.0,1.0
2009-09-03,28.48,28.48,27.84,28.23,3248200,19.8617231888872,19.8617231888872,19.41539233071,19.6873751974117,4657638.97322662,0.0,1.0
2009-09-04,28.85,28.85,28.03,28.61,2594800,20.1197582162709,20.1197582162709,19.5478968042313,19.9523841444545,3720719.66249875,0.0,1.0
2009-09-08,28.83,29.15,28.32,29.15,4129300,20.1058103769529,20.3289758060415,19.7501404743429,20.3289758060415,5921060.46799602,0.0,1.0
2009-09-09,28.78,28.92,28.47,28.81,4346700,20.0709407786578,20.1685756538841,19.8547492692282,20.0918625376348,6232793.33936462,0.0,1.0
2009-09-10,29.23,29.33,28.29,28.66,3588800,20.3847671633137,20.4545063599039,19.7292187153658,19.9872537427496,5146030.03112976,0.0,1.0
2009-09-11,28.92,29.13,28.29,28.55,4723600,20.1685756538841,20.3150279667235,19.7292187153658,19.9105406265003,6773235.47008596,0.0,1.0
2009-09-14,28.99,29.02,28.3,28.64,2968300,20.2173930914972,20.2383148504743,19.7361926350249,19.9733059034315,4256286.48612418,0.0,1.0
2009-09-15,28.88,29.32,28.8,28.98,4790800,20.140679975248,20.4475324402448,20.0848886179758,20.2104191718382,6869594.480923,0.0,1.0
2009-09-16,29.84,29.85,28.59,28.97,5119700,20.8101762625138,20.8171501821729,19.9384363051364,20.2034452521792,7341208.74676079,0.0,1.0
2009-09-17,30.33,30.5,29.6,29.8,7174600,21.1518983258058,21.2704549600091,20.6428021906974,20.7822805838778,10287758.3207043,0.0,1.0
2009-09-18,30.64,30.95,30.51,30.79,6360300,21.3680898352354,21.584281344665,21.2774288796681,21.4726986301207,9120122.27123123,0.0,1.0
2009-09-21,30.29,30.57,30.1,30.36,3142600,21.1240026471697,21.3192723976223,20.9914981736483,21.1728200847829,4506217.67048273,0.0,1.0
2009-09-22,30.22,30.64,30.01,30.61,3459300,21.0751852095566,21.3680898352354,20.9287328967172,21.3471680762583,4960338.18732924,0.0,1.0
2009-09-23,29.76,30.72,29.75,30.17,3324900,20.7543849052417,21.4238811925075,20.7474109855827,21.0403156112615,4767620.16565519,0.0,1.0
2009-09-24,29.15,30.225,29.08,29.7,4700500,20.3289758060415,21.0786721693861,20.2801583684284,20.7125413872876,6740112.06011075,0.0,1.0
2009-09-25,29.13,29.67,28.98,29.02,3010000,20.3150279667235,20.6916196283105,20.2104191718382,20.2383148504743,4316080.6937418,0.0,1.0
2009-09-28,30.92,30.95,29.55,30.14,5627700,21.5633595856879,21.584281344665,20.6079325924023,21.0193938522844,8069636.98344545,0.0,1.0
2009-09-29,30.94,31.74,30.8,31.08,4708300,21.577307425006,22.1352209977275,21.4796725497797,21.6749423002322,6751296.58815433,0.0,1.0
2009-09-30,30.62,31.45,30.5,31.11,6421900,21.3541419959174,21.932977327616,21.2704549600091,21.6958640592093,9208451.36449849,0.0,1.0
2009-10-01,30.4,31.41,30.38,30.7,7865900,21.2007157634189,21.9050816489799,21.1867679241009,21.4099333531895,11279022.9664132,0.0,1.0
2009-10-02,30.76,31.25,29.79,29.97,5149400,21.4517768711436,21.7934989344356,20.7753066642187,20.9008372180811,7383795.9881575,0.0,1.0
2009-10-05,31.13,31.17,30.58,31.06,4083100,21.7098118985273,21.7377075771634,21.3262463172813,21.6609944609142,5854813.64804558,0.0,1.0
2009-10-06,31.19,31.5,30.75,31.29,4865600,21.7516554164815,21.9678469259111,21.4448029514846,21.8213946130717,6976851.23703325,0.0,1.0
2009-10-07,31.38,31.38,30.77,31.02,2983800,21.8841598900028,21.8841598900028,21.4587507908026,21.6330987822781,4278512.15082619,0.0,1.0
2009-10-08,31.48,31.83,31.34,31.59,3658400,21.953899086593,22.1979862746587,21.8562642113667,22.0306122028422,5245830.43521097,0.0,1.0
2009-10-09,31.92,31.93,31.32,31.5,2967600,22.2607515515899,22.2677254712489,21.8423163720487,21.9678469259111,4255282.74642796,0.0,1.0
2009-10-12,31.66,32.08,31.46,32.03,3630900,22.0794296404554,22.3723342661342,21.939951247275,22.3374646678391,5206397.80428807,0.0,1.0
2009-10-13,31.02,31.56,30.675,31.56,5393600,21.6330987822781,22.0096904438652,21.392498554042,22.0096904438652,7733957.75075277,0.0,1.0
2009-10-14,31.85,31.91,31.09,31.49,6969600,22.2119341139767,22.2537776319309,21.6819162198913,21.960873006252,9993805.98109732,0.0,1.0
2009-10-15,32.15,32.15,31.37,31.55,4446200,22.4211517037473,22.4211517037473,21.8771859703438,22.0027165242062,6375467.7676129,0.0,1.0
2009-10-16,31.67,31.85,31.14,31.63,5748100,22.0864035601144,22.2119341139767,21.7167858181864,22.0585078814783,8242280.2111951,0.0,1.0
2009-10-19,32.02,32.12,31.62,31.72,3393700,22.3304907481801,22.4002299447703,22.0515339618193,22.1212731584095,4866273.438655,0.0,1.0
2009-10-20,31.59,32.05,31.27,32.05,3391500,22.0306122028422,22.3514125071571,21.8074467737536,22.3514125071571,4863118.82818118,0.0,1.0
2009-10-21,30.91,31.88,30.89,31.37,3846800,21.5563856660289,22.2328558729538,21.5424378267109,21.8771859703438,5515979.80487907,0.0,1.0
2009-10-22,32.21,32.23,30.87,30.94,4577000,22.4629952217014,22.4769430610195,21.5284899873928,21.577307425006,6563023.69942069,0.0,1.0
2009-10-23,31.5,32.18,31.32,32.18,5945400,21.9678469259111,22.4420734627244,21.8423163720487,22.4420734627244,8525191.41414368,0.0,1.0
2009-10-26,30.34,31.66,30.17,31.44,7024700,21.1588722454648,22.0794296404554,21.0403156112615,21.9260034079569,10072814.6343283,0.0,1.0
2009-10-27,29.87,30.65,29.8,30.36,4560200,20.8310980214909,21.3750637548944,20.7822805838778,21.1728200847829,6538933.94671142,0.0,1.0
2009-10-28,29.29,30.19,29.27,29.7,3809100,20.4266106812678,21.0542634505795,20.4126628419497,20.7125413872876,5461921.2526684,0.0,1.0
2009-10-29,30.75,30.77,29.52,29.67,4967500,21.4448029514846,21.4587507908026,20.5870108334252,20.6916196283105,7122967.05852572,0.0,1.0
2009-10-30,29.57,30.63,29.32,30.63,5891400,20.6218804317203,21.3611159155764,20.4475324402448,21.3611159155764,8447760.06614967,0.0,1.0
2009-11-02,29.64,30.25,29.0,29.73,3775700,20.6706978693335,21.0961069685336,20.2243670111562,20.7334631462646,5414028.53002023,0.0,1.0
2009-11-03,29.74,29.84,29.17,29.48,3515400,20.7404370659236,20.8101762625138,20.3429236453595,20.5591151547891,5040780.75441195,0.0,1.0
2009-11-04,29.62,30.3737,29.52,30.06,4895600,20.6567500300154,21.1823743547157,20.5870108334252,20.9636024950123,7019868.65258552,0.0,1.0
2009-11-05,29.05,29.31,27.66,29.17,10717800,20.2592366094513,20.4405585205858,19.2898617768476,20.3429236453595,15368401.8801947,0.0,1.0
2009-11-06,28.93,29.13,28.57,28.6,3488400,20.1755495735431,20.3150279667235,19.9244884658184,19.9454102247954,5002065.08041492,0.0,1.0
2009-11-09,29.51,29.52,28.84,28.98,6120900,20.5800369137662,20.5870108334252,20.1127842966119,20.2104191718382,8776843.29512433,0.0,1.0
2009-11-10,29.28,29.53,28.98,29.44,5258600,20.4196367616088,20.5939847530842,20.2104191718382,20.5312194761531,7540379.38076765,0.0,1.0
2009-11-11,29.36,29.6,29.18,29.53,4971000,20.4754281188809,20.6428021906974,20.3498975650186,20.5939847530842,7127985.75700682,0.0,1.0
2009-11-12,28.86,29.35,28.79,29.33,4352900,20.1267321359299,20.4684541992219,20.0779146983168,20.4545063599039,6241683.60524543,0.0,1.0
2009-11-13,28.91,29.06,28.57,28.86,4303800,20.161601734225,20.2662105291103,19.9244884658184,20.1267321359299,6171278.43512492,0.0,1.0
2009-11-16,29.37,29.62,29.05,29.1,4701300,20.4824020385399,20.6567500300154,20.2592366094513,20.2941062077464,6741259.19119215,0.0,1.0
2009-11-17,29.2,29.43,28.97,29.34,2777400,20.3638454043366,20.524245556494,20.2034452521792,20.4614802795629,3982552.33182674,0.0,1.0
2009-11-18,29.21,29.24,28.9,29.21,3309600,20.3708193239956,20.3917410829727,20.154627814566,20.3708193239956,4745681.28372355,0.0,1.0
2009-11-19,28.87,29.18,28.52,29.03,3521300,20.133706055589,20.3498975650186,19.8896188675233,20.2452887701333,5049240.84613721,0.0,1.0
2009-11-20,29.12,29.27,28.5,28.56,4836400,20.3080540470644,20.4126628419497,19.8756710282052,19.9175145461594,6934980.95256243,0.0,1.0
2009-11-23,29.37,29.54,29.1,29.5,3988300,20.4824020385399,20.6009586727433,20.2941062077464,20.5730629941072,5718878.61490049,0.0,1.0
2009-11-24,28.99,29.37,28.97,29.26,3721300,20.2173930914972,20.4824020385399,20.2034452521792,20.4056889222907,5336023.61648551,0.0,1.0
2009-11-25,29.1,29.2473,28.8,29.01,4586000,20.4335846009268,20.5370164569995,20.222929089577,20.3703879475219,6531042.03723252,0.2,1.0
2009-11-27,28.27,28.65,28.07,28.42,2195500,19.8507710195258,20.1176013339022,19.7103340119593,19.9560987752007,3126668.72933798,0.0,1.0
2009-11-30,28.41,28.47,27.91,28.32,5706200,19.9490769248223,19.9912080270923,19.5979844059061,19.8858802714174,8126348.03158663,0.0,1.0
2009-12-01,28.52,28.77,28.4,28.77,3863600,20.0263172789839,20.2018635384421,19.942055074444,20.2018635384421,5502253.3831338,0.0,1.0
2009-12-02,28.48,28.83,28.41,28.56,2974400,19.9982298774706,20.243994640712,19.9490769248223,20.0544046804972,4235920.50491593,0.0,1.0
2009-12-03,28.17,28.79,28.12,28.63,3398500,19.7805525157425,20.2159072391987,19.7454432638509,20.1035576331455,4839892.36012533,0.0,1.0
2009-12-04,28.6,28.7,27.91,28.56,5132400,20.0824920820105,20.1527105857938,19.5979844059061,20.0544046804972,7309184.50760842,0.0,1.0
2009-12-07,28.28,28.74,28.24,28.49,3035300,19.8577928699041,20.1807979873071,19.8297054683908,20.0052517278489,4322649.7809882,0.0,1.0
2009-12-08,27.73,28.19,27.72,28.09,5247200,19.4715910990962,19.7945962164992,19.4645692487179,19.7243777127159,7472674.17744582,0.0,1.0
2009-12-09,27.74,27.8,27.52,27.72,4867900,19.4786129494745,19.5207440517445,19.3241322411514,19.4645692487179,6932503.16900224,0.0,1.0
2009-12-10,27.9,27.97,27.74,27.97,4218800,19.5909625555278,19.640115508176,19.4786129494745,19.640115508176,6008102.95391986,0.0,1.0
2009-12-11,28.63,28.63,27.97,28.09,5183800,20.1035576331455,20.1035576331455,19.640115508176,19.7243777127159,7382384.58626383,0.0,1.0
2009-12-14,28.63,28.79,28.51,28.76,4601700,20.1035576331455,20.2159072391987,20.0192954286056,20.1948416880637,6553400.81612143,0.0,1.0
2009-12-15,28.41,28.61,28.27,28.45,3104100,19.9490769248223,20.0895139323889,19.8507710195258,19.9771643263356,4420629.65280713,0.0,1.0
2009-12-16,28.72,28.8086,28.44,28.53,3892200,20.1667542865504,20.2289678809024,19.9701424759573,20.0333391293623,5542983.38798876,0.0,1.0
2009-12-17,28.31,28.64,28.21,28.44,4201800,19.8788584210391,20.1105794835238,19.8086399172558,19.9701424759573,5983892.81117392,0.0,1.0
2009-12-18,28.82,28.86,28.37,28.37,6660600,20.2369727903337,20.265060191847,19.920989523309,19.920989523309,9485533.92786544,0.0,1.0
2009-12-21,29.37,29.52,28.95,28.95,4107900,20.6231745611416,20.7285023168165,20.3282568452519,20.3282568452519,5850167.37565361,0.0,1.0
2009-12-22,29.61,29.79,29.25,29.31,3057300,20.7916989702214,20.9180922770312,20.5389123566017,20.5810434588716,4353980.55395355,0.0,1.0
2009-12-23,30.11,30.15,29.45,29.58,3381200,21.1427914891377,21.170878890651,20.6793493641682,20.7706334190864,4815254.97956619,0.0,1.0
2009-12-24,30.23,30.43,30.13,30.17,1114900,21.2270536936776,21.3674907012441,21.1568351898943,21.1849225914076,1587758.12632153,0.0,1.0
2009-12-28,30.35,30.35,30.06,30.22,2138000,21.3113158982175,21.3113158982175,21.107682237246,21.2200318432992,3044781.48181489,0.0,1.0
2009-12-29,30.33,30.5,30.14,30.45,2486200,21.2972721974608,21.4166436538923,21.1638570402726,21.3815344020007,3540662.17029383,0.0,1.0
2009-12-30,30.53,30.58,30.12,30.14,1860900,21.4377092050273,21.4728184569189,21.149813339516,21.1638570402726,2650156.15505582,0.0,1.0
2009-12-31,30.04,30.76,30.01,30.54,2045300,21.0936385364894,21.5992117637288,21.0725729853544,21.4447310554056,2912764.99754724,0.0,1.0
2010-01-04,30.41,30.51,30.09,30.36,2631000,21.3534470004874,21.4236655042707,21.128747788381,21.3183377485958,3746875.62144762,0.0,1.0
2010-01-05,30.91,30.97,30.14,30.48,5342100,21.7045395194037,21.7466706216736,21.1638570402726,21.4025999531357,7607823.73900999,0.0,1.0
2010-01-06,30.92,30.98,30.69,30.9,3399500,21.711561369782,21.753692472052,21.5500588110805,21.6975176690254,4841316.4861692,0.0,1.0
2010-01-07,31.08,31.16,30.61,30.85,3694900,21.8239109758352,21.8800857788618,21.4938840080539,21.6624084171337,5262003.31953128,0.0,1.0
2010-01-08,31.21,31.285,30.79,30.89,2806800,21.9151950307534,21.9678589085909,21.6202773148638,21.690495818647,3997236.97996168,0.0,1.0
2010-01-11,31.21,31.44,31.04,31.34,2168200,21.9151950307534,22.0766975894549,21.7958235743219,22.0064790856717,3087790.08834007,0.0,1.0
2010-01-12,31.18,31.73,31.1,31.44,5354300,21.8941294796185,22.2803312504264,21.8379546765919,22.0766975894549,7625198.07674532,0.0,1.0
2010-01-13,31.46,31.675,31.19,31.19,3517200,22.0907412902116,22.2417110733456,21.9011513299968,21.9011513299968,5008936.12153384,0.0,1.0
2010-01-14,31.64,31.73,31.05,31.35,3368900,22.2171345970214,22.2803312504264,21.8028454247002,22.01350093605,4797738.22922649,0.0,1.0
2010-01-15,30.91,31.56,30.68,31.56,4696600,21.7045395194037,22.1609597939948,21.5430369607022,22.1609597939948,6688550.37768562,0.0,1.0
2010-01-19,31.39,31.43,30.6,30.8,3008800,22.0415883375633,22.0696757390766,21.4868621576756,21.6272991652421,4284910.44082538,0.0,1.0
2010-01-20,31.22,31.23,30.69,31.23,3577200,21.9222168811318,21.9292387315101,21.5500588110805,21.9292387315101,5094383.68416663,0.0,1.0
2010-01-21,30.83,31.43,30.43,31.16,4900800,21.6483647163771,22.0696757390766,21.3674907012441,21.8800857788618,6979356.91584586,0.0,1.0
2010-01-22,29.98,31.04,29.92,30.83,7059000,21.0515074342194,21.7958235743219,21.0093763319495,21.6483647163771,10052905.7437471,0.0,1.0
2010-01-25,30.35,30.63,29.93,30.33,4136900,21.3113158982175,21.5079277088106,21.0163981823278,21.2972721974608,5891467.03092612,0.0,1.0
2010-01-26,30.28,31.07,30.1,30.28,4427200,21.2621629455692,21.8168891254569,21.1357696387593,21.2621629455692,6304890.82146441,0.0,1.0
2010-01-27,30.28,30.54,29.75,30.22,5202500,21.2621629455692,21.4447310554056,20.8900048755179,21.2200318432992,7409015.74328438,0.0,1.0
2010-01-28,29.95,30.52,29.69,30.52,2919000,21.0304418830844,21.430687354649,20.847873773248,21.430687354649,4157023.92208499,0.0,1.0
2010-01-29,29.93,30.38,29.86,30.13,2893600,21.0163981823278,21.3323814493524,20.9672452296795,21.1568351898943,4120851.12057044,0.0,1.0
2010-02-01,29.95,30.26,29.73,30.11,2324400,21.0304418830844,21.2481192448125,20.8759611747613,21.1427914891377,3310238.57639409,0.0,1.0
2010-02-02,30.52,30.55,29.85,29.85,2854600,21.430687354649,21.451752905784,20.9602233793012,20.9602233793012,4065310.20485913,0.0,1.0
2010-02-03,29.83,30.36,29.61,30.36,4372700,20.9461796785445,21.3183377485958,20.7916989702214,21.3183377485958,6227275.95207298,0.0,1.0
2010-02-04,28.69,29.81,28.69,29.63,6428100,20.1456887354155,20.9321359777879,20.1456887354155,20.805742670978,9154424.62266338,0.0,1.0
2010-02-05,28.91,29.01,28.13,28.69,5576600,20.3001694437386,20.3703879475219,19.7524651142292,20.1456887354155,7941781.2962998,0.0,1.0
2010-02-08,28.36,28.85,28.32,28.84,2845000,19.9139676729307,20.2580383414687,19.8858802714174,20.2510164910903,4051638.59483788,0.0,1.0
2010-02-09,28.73,28.79,28.23,28.64,2813600,20.1737761369288,20.2159072391987,19.8226836180125,20.1105794835238,4006921.03706005,0.0,1.0
2010-02-10,28.6,28.82,28.31,28.73,3970200,20.0824920820105,20.2369727903337,19.8788584210391,20.1737761369288,5654065.21941138,0.0,1.0
2010-02-11,29.41,29.84,28.24,28.56,5967700,20.6512619626549,20.9532015289229,19.8297054683908,20.0544046804972,8498756.99206116,0.0,1.0
2010-02-12,29.53,29.59,29.06,29.24,5884500,20.7355241671948,20.7776552694647,20.4054971994135,20.5318905062233,8380269.70521037,0.0,1.0
2010-02-16,30.52,30.56,29.85,30.02,5622600,21.430687354649,21.4587747561623,20.9602233793012,21.0795948357327,8007291.09431827,0.0,1.0
2010-02-17,30.69,30.75,30.47,30.7,4745500,21.5500588110805,21.5921899133505,21.3955781027574,21.5570806614589,6758190.14123135,0.0,1.0
2010-02-18,31.25,31.3,30.56,30.56,4801300,21.9432824322667,21.9783916841584,21.4587747561623,21.4587747561623,6837656.37447985,0.0,1.0
2010-02-19,31.22,31.28,30.87,31.07,4879900,21.9222168811318,21.9643479834017,21.6764521178904,21.8168891254569,6949592.68152877,0.0,1.0
2010-02-22,31.41,31.48,31.02,31.22,3692400,22.05563203832,22.1047849909682,21.7817798735653,21.9222168811318,5258443.00442157,0.0,1.0
2010-02-23,31.18,31.62,31.06,31.29,5503500,21.8941294796185,22.2030908962648,21.8098672750786,21.97136983378,7837677.68249218,0.0,1.0
2010-02-24,31.28,31.3,31.0,31.18,4225600,21.9643479834017,21.9783916841584,21.7677361728086,21.8941294796185,6017787.01101827,0.0,1.0
2010-02-25,31.3,31.31,30.65,30.83,4250500,21.9783916841584,21.9854135345367,21.5219714095672,21.6483647163771,6053247.74951086,0.0,1.0
2010-02-26,31.25,31.4,30.95,31.21,3983700,21.9432824322667,22.0486101879416,21.732626920917,21.9151950307534,5673290.92100376,0.0,1.0
2010-03-01,31.57,31.69,31.24,31.25,4535000,22.1679816443732,22.2522438489131,21.9362605818884,21.9432824322667,6458411.60899464,0.0,1.0
2010-03-02,32.02,32.18,31.62,31.66,5472100,22.4839649113978,22.596314517451,22.2030908962648,22.2311782977781,7792960.12471437,0.0,1.0
2010-03-03,31.99,32.3,31.93,32.07,4420400,22.4628993602628,22.6805767219909,22.4207682579929,22.5190741632894,6295206.76436604,0.0,1.0
2010-03-04,31.94,32.09,31.82,31.99,5962100,22.4277901083712,22.5331178640461,22.3435279038313,22.4628993602628,8490781.88621544,0.0,1.0
2010-03-05,32.14,32.25,31.84,32.14,4967600,22.5682271159377,22.6454674700993,22.3575716045879,22.5682271159377,7074488.53557703,0.0,1.0
2010-03-08,31.99,32.24,31.96,32.11,4463800,22.4628993602628,22.638445619721,22.4418338091278,22.5471615648027,6357013.83467042,0.0,1.0
2010-03-09,31.87,31.96,31.73,31.82,4049600,22.3786371557229,22.4418338091278,22.2803312504264,22.3435279038313,5767140.82729543,0.0,1.0
2010-03-10,31.6,31.75,31.34,31.65,4295300,22.3294842030746,22.4354785901146,22.1457605988721,22.3648156654213,6078576.59252652,0.2,1.0
2010-03-11,31.78,31.825,31.36,31.5,3010600,22.4566774675225,22.4884757836345,22.1598931838108,22.2588212783814,4260508.6232534,0.0,1.0
2010-03-12,31.47,32.01,31.36,31.96,4125800,22.2376224009734,22.6192021943171,22.1598931838108,22.5838707319704,5838705.40019227,0.0,1.0
2010-03-15,30.93,31.42,30.67,31.345,7307800,21.8560426076297,22.2022909386267,21.6723190034272,22.1492937451068,10341774.0374049,0.0,1.0
2010-03-16,31.02,31.03,30.7,30.96,4792600,21.9196392398537,21.926705532323,21.6935178808352,21.8772414850377,6782340.27363455,0.0,1.0
2010-03-17,31.27,31.55,31.0101,31.18,5769500,22.0962965515868,22.294152740728,21.912643610309,22.0326999193629,8164819.13966004,0.0,1.0
2010-03-18,31.38,31.43,30.99,31.28,4156200,22.1740257687494,22.2093572310961,21.8984403624457,22.1033628440562,5881726.54619205,0.0,1.0
2010-03-19,31.26,31.49,31.07,31.43,5370200,22.0892302591175,22.251754985912,21.9549707022003,22.2093572310961,7599742.04763017,0.0,1.0
2010-03-22,31.08,31.24,30.91,31.02,5241400,21.9620369946696,22.0750976741789,21.841910022691,21.9196392398537,7417468.24484168,0.0,1.0
2010-03-23,31.44,31.44,30.96,31.07,2925000,22.2164235235654,22.2164235235654,21.8772414850377,21.9549707022003,4139370.13320142,0.0,1.0
2010-03-24,31.33,31.48,31.09,31.28,3228100,22.1386943064028,22.2446886934427,21.9691032871389,22.1033628440562,4568307.94085042,0.0,1.0
2010-03-25,31.56,31.97,31.32,31.52,5614700,22.3012190331973,22.5909370244398,22.1316280139335,22.27295386332,7945750.93568753,0.0,1.0
2010-03-26,32.2,32.48,31.66,31.67,6639500,22.7534617512343,22.9513179403755,22.3718819578906,22.3789482503599,9396016.41004813,0.0,1.0
2010-03-29,32.26,32.46,32.16,32.38,3419500,22.7958595060502,22.9371853554368,22.725196581357,22.8806550156822,4839171.34033582,0.0,1.0
2010-03-30,32.06,32.25,31.94,32.19,739400,22.6545336566637,22.7887932135809,22.5697381470318,22.746395458765,1046376.16290227,0.0,1.0
2010-03-31,32.31,32.35,31.87,31.99,1252600,22.8311909683969,22.8594561382742,22.5202740997465,22.6050696093784,1772641.03550362,0.0,1.0
2010-04-01,32.49,32.66,32.29,32.44,2893500,22.9583842328448,23.0785112048233,22.8170583834582,22.9230527704981,4094792.30099771,0.0,1.0
2010-04-05,32.63,32.77,32.42,32.77,2285500,23.0573123274154,23.156240421986,22.9089201855595,23.156240421986,3234369.38100233,0.0,1.0
2010-04-06,32.62,32.74,32.37,32.58,3026200,23.050246034946,23.135041544578,22.8735887232129,23.0219808650687,4282585.26396381,0.0,1.0
2010-04-07,32.77,33.12,32.43,32.52,3948400,23.156240421986,23.4035606584124,22.9159864780288,22.9795831102528,5587654.37057519,0.0,1.0
2010-04-08,33.1,33.13,32.53,32.76,4685400,23.3894280734738,23.4106269508817,22.9866494027221,23.1491741295166,6630634.12721432,0.0,1.0
2010-04-09,32.97,33.33,32.8001,33.16,3045600,23.2975662713725,23.5519528002683,23.1775099623186,23.4318258282897,4310039.54792418,0.0,1.0
2010-04-12,33.04,33.18,32.9,33.15,2390500,23.3470303186578,23.4459584132284,23.2481022240872,23.4247595358204,3382962.15501469,0.0,1.0
2010-04-13,33.06,33.26,32.92,32.92,4307600,23.3611629035964,23.502488752983,23.2622348090259,23.2622348090259,6095983.17462511,0.0,1.0
2010-04-14,34.33,34.48,33.2,33.26,8755800,24.258582047201,24.3645764342409,23.460090998167,23.502488752983,12390939.1494991,0.0,1.0
2010-04-15,34.3,34.44,33.97,34.33,4530600,24.237383169793,24.3363112643636,24.0041955183052,24.258582047201,6411565.92324184,0.0,1.0
2010-04-16,33.85,34.5285,33.49,34.16,8637200,23.9194000086733,24.3988479527172,23.6650134797775,24.1384550752225,12223100.073329,0.0,1.0
2010-04-19,34.19,34.31,33.11,33.62,7697200,24.1596539526304,24.2444494622624,23.3964943659431,23.7568752818788,10892840.9535993,0.0,1.0
2010-04-20,35.43,35.51,34.21,34.5,10241700,25.035874218827,25.0924045585817,24.1737865375691,24.3787090191796,14493739.1771655,0.0,1.0
2010-04-21,34.89,35.46,34.56,35.39,5969900,24.6542944254834,25.057073096235,24.4211067739956,25.0076090489497,8448419.06263217,0.0,1.0
2010-04-22,35.17,35.19,34.37,34.61,4905900,24.8521506146245,24.8662831995632,24.2868472170783,24.4564382363422,6942678.95264029,0.0,1.0
2010-04-23,35.19,35.25,34.8,34.97,4811300,24.8662831995632,24.9086809543792,24.5906977932594,24.710824765238,6808803.93910153,0.0,1.0
2010-04-26,34.8,35.29,34.74,35.19,4783800,24.5906977932594,24.9369461242565,24.5483000384435,24.8662831995632,6769886.78400306,0.0,1.0
2010-04-27,33.27,34.54,33.19,34.54,7799800,23.5095550454523,24.4069741890569,23.4530247056977,24.4069741890569,11038037.3213485,0.0,1.0
2010-04-28,33.77,34.1895,33.5,33.57,6624900,23.8628696689187,24.159300638007,23.6720797722469,23.7215438195321,9375354.93861404,0.0,1.0
2010-04-29,33.27,34.28,32.67,33.95,11904400,23.5095550454523,24.2232505848544,23.0855774972927,23.9900629333666,16846741.1328831,0.0,1.0
2010-04-30,32.67,33.45,32.58,33.15,5986100,23.0855774972927,23.6367483099002,23.0219808650687,23.4247595358204,8471344.80490837,0.0,1.0
2010-05-03,33.04,33.41,32.86,32.96,3824600,23.3470303186578,23.6084831400229,23.2198370542099,23.2904999789032,5412456.41416825,0.0,1.0
2010-05-04,32.08,32.69,31.91,32.68,8419200,22.6686662416024,23.0997100822313,22.5485392696238,23.092643789762,11914593.1710938,0.0,1.0
2010-05-05,32.69,32.95,31.61,31.61,13110300,23.0997100822313,23.2834336864338,22.336550495544,22.336550495544,18553293.7631831,0.0,1.0
2010-05-06,32.06,33.04,31.01,32.545,9836500,22.6545336566637,23.3470303186578,21.9125729473843,22.9972488414261,13920312.5864054,0.0,1.0
2010-05-07,31.8,32.66,31.53,31.9,8952900,22.4708100524612,23.0785112048233,22.2800201557894,22.5414729771545,12669869.0138595,0.0,1.0
2010-05-10,33.32,33.36,32.5,33.36,6275300,23.544886507799,23.5731516776763,22.9654505253141,23.5731516776763,8880611.75961668,0.0,1.0
2010-05-11,32.75,33.25,32.66,32.87,6094600,23.1421078370473,23.4954224605137,23.0785112048233,23.2269033466792,8624890.67138781,0.0,1.0
2010-05-12,33.11,33.2,32.87,32.92,5169100,23.3964943659431,23.460090998167,23.2269033466792,23.2622348090259,7315151.50616459,0.0,1.0
2010-05-13,32.56,33.08,32.54,33.08,4349000,23.0078482801301,23.3752954885351,22.9937156951914,23.3752954885351,6154571.18266425,0.0,1.0
2010-05-14,31.87,32.38,31.62,32.25,4684000,22.5202740997465,22.8806550156822,22.3436167880133,22.7887932135809,6628652.89022749,0.0,1.0
2010-05-17,31.99,32.1,31.38,31.86,4593200,22.6050696093784,22.682798826541,22.1740257687494,22.5132078072772,6500155.51993872,0.0,1.0
2010-05-18,31.38,32.34,31.28,32.18,4254900,22.1740257687494,22.8523898458049,22.1033628440562,22.7393291662956,6021403.75376367,0.0,1.0
2010-05-19,31.38,31.65,30.9,31.07,5459800,22.1740257687494,22.3648156654213,21.8348437302217,21.9549707022003,7726541.21478739,0.0,1.0
2010-05-20,30.07,31.0,30.02,30.8,7285600,21.2483414552675,21.905506654915,21.2130099929209,21.7641808055285,10310357.2794709,0.0,1.0
2010-05-21,30.54,30.6,29.47,29.51,5876300,21.5804572013259,21.6228549561419,20.8243639071079,20.8526290769852,8315959.21836975,0.0,1.0
2010-05-24,29.84,30.62,29.81,30.62,4502000,21.085816728473,21.6369875410806,21.064617851065,21.6369875410806,6371092.08193942,0.0,1.0
2010-05-25,30.04,30.04,28.83,29.24,4782100,21.2271425778596,21.2271425778596,20.3721211890709,20.6618391803134,6767480.99623332,0.0,1.0
2010-05-26,29.53,30.27,29.46,30.27,3848500,21.0080875113104,21.534534675495,20.9582884552389,21.534534675495,5409640.68903534,0.2,1.0
2010-05-27,30.77,30.79,29.96,30.02,4012800,21.8902422188629,21.9044705205976,21.3139959986068,21.356680903811,5640588.84161648,0.0,1.0
2010-05-28,30.63,31.02,30.4,30.68,4499300,21.7906441067199,22.0680959905469,21.6270186367706,21.8262148610567,6324437.14490754,0.0,1.0
2010-06-01,29.66,30.57,29.66,30.34,4388100,21.1005714725861,21.7479592015157,21.1005714725861,21.5843337315665,6168128.96129816,0.0,1.0
2010-06-02,30.22,30.23,29.6,29.78,5564800,21.4989639211582,21.5060780720255,21.0578865673819,21.1859412829944,7822156.29630865,0.0,1.0
2010-06-03,30.17,30.48,29.96,30.38,3403500,21.4633931668214,21.6839318437095,21.3139959986068,21.6127903350359,4784126.82477115,0.0,1.0
2010-06-04,28.94,29.77,28.855,29.62,5398600,20.5883526101362,21.178827132127,20.5278823277637,21.0721148691166,7588537.4103745,0.0,1.0
2010-06-07,28.67,29.39,28.66,29.07,4490700,20.3962705367176,20.9084893991674,20.3891563858502,20.6808365714119,6312348.56236221,0.0,1.0
2010-06-08,29.25,29.26,28.41,28.79,4775900,20.8088912870244,20.8160054378917,20.2113026141662,20.4816403471259,6713239.69514456,0.0,1.0
2010-06-09,28.85,29.49,28.76,29.31,3904000,20.52432525233,20.979630907841,20.4602978945238,20.8515761922285,5487654.21592672,0.0,1.0
2010-06-10,29.8,29.85,29.03,29.19,4426600,21.2001695847291,21.2357403390659,20.6523799679425,20.7662063818202,6222246.45292551,0.0,1.0
2010-06-11,29.98,29.99,29.225,29.59,2747800,21.3282243003416,21.3353384512089,20.791105909856,21.0507724165146,3862442.68814636,0.0,1.0
2010-06-14,29.95,30.55,29.93,30.21,3425100,21.3068818477395,21.733730899781,21.2926535460048,21.4918497702908,4814488.84604779,0.0,1.0
2010-06-15,30.67,30.72,29.92,30.13,3133100,21.8191007101893,21.8546714645261,21.2855393951374,21.4349365633519,4404039.29915984,0.0,1.0
2010-06-16,30.22,30.51,30.115,30.49,4537900,21.4989639211582,21.7052742963116,21.4242653370509,21.6910459945769,6378695.20144821,0.0,1.0
2010-06-17,30.06,30.37,29.87,30.33,5162100,21.3851375072804,21.6056761841686,21.2499686408006,21.5772195806991,7256101.3903779,0.0,1.0
2010-06-18,30.54,30.61,30.04,30.17,4636400,21.7266167489136,21.7764158049852,21.3709092055457,21.4633931668214,6517151.64106626,0.0,1.0
2010-06-21,30.27,30.93,30.105,30.84,3675100,21.534534675495,22.0040686327406,21.4171511861835,21.9400412749344,5165901.12934227,0.0,1.0
2010-06-22,30.55,31.04,30.2,30.26,6784500,21.733730899781,22.0823242922816,21.4847356194235,21.5274205246276,9536626.5440458,0.0,1.0
2010-06-23,30.45,30.67,30.17,30.53,6765400,21.6625893911074,21.8191007101893,21.4633931668214,21.7195025980463,9509778.64560211,0.0,1.0
2010-06-24,29.57,30.35,29.5,30.25,5300000,21.0365441147799,21.5914478824338,20.9867450587083,21.5203063737602,7449940.40584312,0.0,1.0
2010-06-25,30.83,30.85,29.43,29.79,9614800,21.9329271240671,21.9471554258018,20.9369460026368,21.1930554338617,13515035.2856793,0.0,1.0
2010-06-28,30.0,30.94,29.93,30.82,4831700,21.3424526020763,22.011182783608,21.2926535460048,21.9258129731997,6791674.91677589,0.0,1.0
2010-06-29,29.01,29.7,28.83,29.65,6005600,20.6381516662078,21.1290280760555,20.5100969505953,21.0934573217187,8441766.43421348,0.0,1.0
2010-06-30,28.73,29.28,28.68,29.11,5248400,20.4389554419217,20.8302337396264,20.4033846875849,20.7092931748813,7377408.91057116,0.0,1.0
2010-07-01,28.39,28.87,27.97,28.87,6115400,20.1970743124315,20.5385535540647,19.8982799760024,20.5385535540647,8596106.70903644,0.0,1.0
2010-07-02,28.28,28.84,28.01,28.63,3330100,20.1188186528906,20.5172111014627,19.9267365794719,20.3678139332481,4680952.17839588,0.0,1.0
2010-07-06,27.93,28.8,27.685,28.61,4988300,19.869823372533,20.4887544979932,19.6955266762827,20.3535856315134,7011799.57103157,0.0,1.0
2010-07-07,28.81,28.89,27.82,27.92,5268100,20.4958686488606,20.5527818557995,19.7915677129921,19.8627092216657,7405100.19849475,0.0,1.0
2010-07-08,29.21,29.29,28.8575,28.89,3354300,20.7804346835549,20.8373478904938,20.5296608654805,20.5527818557995,4714968.8874188,0.0,1.0
2010-07-09,29.44,29.48,29.14,29.35,2773600,20.9440601535042,20.9725167569736,20.7306356274834,20.880032795698,3898708.43578236,0.0,1.0
2010-07-12,29.11,29.33,28.96,29.33,3656200,20.7092931748813,20.8658044939632,20.602580911871,20.8658044939632,5139334.36072523,0.0,1.0
2010-07-13,29.32,29.55,29.18,29.31,4162900,20.8586903430959,21.0223158130451,20.7590922309529,20.8515761922285,5851576.77650648,0.0,1.0
2010-07-14,29.0,29.38,28.78,29.14,5845300,20.6310375153404,20.9013752483,20.4745261962585,20.7306356274834,8216440.87816507,0.0,1.0
2010-07-15,28.88,29.01,28.48,29.01,4955500,20.5456677049321,20.6381516662078,20.2611016702377,20.6381516662078,6965694.27946333,0.0,1.0
2010-07-16,27.83,28.71,27.75,28.58,7322100,19.7986818638594,20.424727140187,19.7417686569206,20.3322431789113,10292303.5180423,0.0,1.0
2010-07-19,27.9,28.06,27.52,27.93,3760300,19.8484809199309,19.9623073338087,19.5781431869713,19.869823372533,5285662.43548905,0.0,1.0
2010-07-20,28.27,28.31,27.25,27.44,3907900,20.1117045020232,20.1401611054926,19.3860611135526,19.5212299800324,5493136.24754611,0.0,1.0
2010-07-21,27.43,28.54,27.4,28.47,4480800,19.5141158291651,20.3037865754419,19.492773376563,20.2539875193704,6298432.63594375,0.0,1.0
2010-07-22,28.06,28.07,27.28,27.39,5828700,19.9623073338087,19.969421484676,19.4074035661547,19.4856592256956,8193107.10255431,0.0,1.0
2010-07-23,28.28,28.52,27.78,28.05,5192300,20.1188186528906,20.2895582737072,19.7631111095226,19.9551931829413,7298551.99419986,0.0,1.0
2010-07-26,28.33,28.45,27.93,28.18,3919300,20.1543894072274,20.2397592176357,19.869823372533,20.047677144217,5509160.64766433,0.0,1.0
2010-07-27,28.61,28.79,28.38,28.6,5739400,20.3535856315134,20.4816403471259,20.1899601615642,20.3464714806461,8067582.63496153,0.0,1.0
2010-07-28,28.25,28.61,28.22,28.55,4150800,20.0974762002885,20.3535856315134,20.0761337476864,20.3109007263093,5834568.42199503,0.0,1.0
2010-07-29,28.25,28.83,27.87,28.4,5635300,20.0974762002885,20.5100969505953,19.8271384673289,20.2041884632989,7921254.5601977,0.0,1.0
2010-07-30,28.24,28.45,27.755,27.94,3922900,20.0903620494211,20.2397592176357,19.7453257323542,19.8769375234004,5514220.98454379,0.0,1.0
2010-08-02,28.83,28.9019,28.54,28.66,4613200,20.5100969505953,20.5612476953316,20.3037865754419,20.3891563858502,6484540.58117652,0.0,1.0
2010-08-03,28.55,28.92,28.49,28.8,5120500,20.3109007263093,20.5741243084015,20.2682158211051,20.4887544979932,7197626.38643768,0.0,1.0
2010-08-04,28.61,28.825,28.43,28.63,8532600,20.3535856315134,20.5065398751616,20.225530915901,20.3678139332481,11993841.7937542,0.0,1.0
2010-08-05,29.41,29.61,28.58,29.33,9532400,20.9227177009021,21.0650007182493,20.3322431789113,20.8658044939632,13399209.7971055,0.0,1.0
2010-08-06,28.98,29.55,28.62,29.19,6047600,20.6168092136057,21.0223158130451,20.3606997823808,20.7662063818202,8500803.69780696,0.0,1.0
2010-08-09,29.63,29.64,29.08,29.16,5274100,21.079229019984,21.0863431708514,20.6879507222793,20.7448639292181,7413534.09329383,0.0,1.0
2010-08-10,29.42,29.64,28.85,29.43,3667300,20.9298318517695,21.0863431708514,20.52432525233,20.9369460026368,5154937.06610349,0.0,1.0
2010-08-11,28.22,29.01,28.2,28.99,5698100,20.0761337476864,20.6381516662078,20.0619054459517,20.623923364473,8009529.32576128,0.0,1.0
2010-08-12,28.22,28.3,27.82,27.89,3968100,20.0761337476864,20.1330469546253,19.7915677129921,19.8413667690636,5577756.32536343,0.0,1.0
2010-08-13,28.1,28.49,28.04,28.16,3240800,19.9907639372781,20.2682158211051,19.948079032074,20.0334488424823,4555427.7108031,0.0,1.0
2010-08-16,27.94,27.97,27.64,27.93,4369700,19.8769375234004,19.8982799760024,19.6635129973796,19.869823372533,6142265.01724768,0.0,1.0
2010-08-17,28.24,28.32,27.86,28.14,3872100,20.0903620494211,20.14727525636,19.8200243164615,20.0192205407475,5442814.00857835,0.0,1.0
2010-08-18,28.36,28.56,27.97,28.3,2533000,20.1757318598294,20.3180148771766,19.8982799760024,20.1330469546253,3560509.25433975,0.0,1.0
2010-08-19,28.04,28.25,27.78,28.22,4293600,19.948079032074,20.0974762002885,19.7631111095226,20.0761337476864,6035295.11821283,0.0,1.0
2010-08-20,27.75,28.03,27.53,27.81,3541000,19.7417686569206,19.9409648812066,19.5852573378387,19.7844535621247,4977403.58058311,0.0,1.0
2010-08-23,27.91,28.08,27.62,27.69,3544100,19.8555950707983,19.9765356355434,19.6492846956449,19.6990837517164,4981761.09289597,0.0,1.0
2010-08-24,27.52,27.88,27.42,27.62,3585700,19.5781431869713,19.8342526181962,19.5070016782977,19.6492846956449,5040236.09683618,0.0,1.0
2010-08-25,27.82,27.93,27.04,27.33,3958600,19.7915677129921,19.869823372533,19.2366639453381,19.4429743204915,5564402.65859822,0.0,1.0
2010-08-26,27.41,28.04,27.35,28.01,3714000,19.4998875274304,19.948079032074,19.4572026222262,19.9267365794719,5220580.8806229,0.0,1.0
2010-08-27,27.99,27.99,27.1,27.47,3536600,20.0547912950843,20.0547912950843,19.4171076847726,19.682212107037,4935949.34713998,0.2,1.0
2010-08-30,27.26,27.96,27.23,27.84,3290400,19.531747434941,20.0332963419278,19.5102524817844,19.9473165293015,4592333.8041705,0.0,1.0
2010-08-31,27.6,27.71,26.86,27.11,4268700,19.7753569040489,19.8541717322896,19.24514805952,19.4242726691581,5957724.07909755,0.0,1.0
2010-09-01,28.67,28.68,27.66,27.93,5521100,20.5420102333,20.5491752176856,19.818346810362,20.0118013887712,7705669.2700601,0.0,1.0
2010-09-02,28.62,28.68,28.35,28.63,3144300,20.5061853113724,20.5491752176856,20.3127307329632,20.5133502957579,4388425.47424426,0.0,1.0
2010-09-03,29.42,29.45,28.75,28.83,4135700,21.0793840622144,21.100879015371,20.5993301083842,20.6566499834684,5772099.11071843,0.0,1.0
2010-09-07,28.7,29.22,28.69,29.17,3063000,20.5635051864566,20.9360843745039,20.5563402020711,20.9002594525763,4274956.97853581,0.0,1.0
2010-09-08,29.1,29.15,28.8,28.8,3880200,20.8501045618776,20.8859294838052,20.6351550303119,20.6351550303119,5415503.77672695,0.0,1.0
2010-09-09,29.45,29.59,29.24,29.5,3236700,21.100879015371,21.2011887967683,20.950414343275,21.1367039372986,4517385.97859185,0.0,1.0
2010-09-10,29.87,29.93,29.48,29.88,3503700,21.401808359563,21.4447982658762,21.1223739685276,21.4089733439486,4890031.59180409,0.0,1.0
2010-09-13,30.29,30.33,30.04,30.21,4655100,21.7027377037551,21.7313976412972,21.523613094117,21.6454178286709,6497013.4609148,0.0,1.0
2010-09-14,30.27,30.46,30.02,30.25,4196500,21.688407734984,21.824542438309,21.5092831253459,21.674077766213,5856956.23912032,0.0,1.0
2010-09-15,30.49,30.61,29.99,30.05,3364300,21.8460373914656,21.9320172040919,21.4877881721893,21.5307780785025,4695474.29411949,0.0,1.0
2010-09-16,30.85,30.87,30.26,30.33,5269900,22.1039768293445,22.1183067981155,21.6812427505985,21.7313976412972,7355075.34482071,0.0,1.0
2010-09-17,30.99,31.19,30.88,30.92,5468200,22.2042866107418,22.3475862984523,22.125471782501,22.1541317200432,7631837.98564464,0.0,1.0
2010-09-20,31.51,31.54,30.89,31.02,4463900,22.5768657987891,22.5983607519457,22.1326367668866,22.2257815638984,6230160.12291414,0.0,1.0
2010-09-21,31.33,31.56,31.14,31.5,4500800,22.4478960798497,22.6126907207167,22.3117613765247,22.5697008144036,6281660.58406593,0.0,1.0
2010-09-22,30.96,31.22,30.88,31.18,4567700,22.1827916575852,22.3690812516089,22.125471782501,22.3404213140668,6375031.33883711,0.0,1.0
2010-09-23,30.45,30.99,30.41,30.77,3794600,21.8173774539235,22.2042866107418,21.7887175163814,22.0466569542603,5296033.8722664,0.0,1.0
2010-09-24,31.6,31.61,30.71,30.81,5346600,22.6413506582588,22.6485156426444,22.0036670479471,22.0753168918024,7462123.72884088,0.0,1.0
2010-09-27,31.4,31.69,31.34,31.5,4544000,22.4980509705483,22.7058355177286,22.4550610642352,22.5697008144036,6341953.80687782,0.0,1.0
2010-09-28,32.16,32.27,31.33,31.62,7298000,23.0425897838482,23.121404612089,22.4478960798497,22.6556806270299,10185646.7611343,0.0,1.0
2010-09-29,31.55,32.15,31.4,32.14,5873900,22.6055257363312,23.0354247994627,22.4980509705483,23.0282598150772,8198063.92302367,0.0,1.0
2010-09-30,31.55,32.36,31.54,31.76,5861400,22.6055257363312,23.1858894715587,22.5983607519457,22.7559904084272,8180617.96734895,0.0,1.0
2010-10-01,31.57,32.03,31.31,31.89,4375100,22.6198557051023,22.9494449868364,22.4335661110786,22.8491352054391,6106224.05380085,0.0,1.0
2010-10-04,31.7,32.07,31.52,31.95,3764200,22.7130005021141,22.9781049243785,22.5840307831746,22.8921251117522,5253605.30806546,0.0,1.0
2010-10-05,32.38,32.49,31.54,32.04,4820800,23.2002194403298,23.2790342685706,22.5983607519457,22.9566099712219,6728277.04933902,0.0,1.0
2010-10-06,32.12,32.36,31.84,32.3,3589900,23.0139298463061,23.1858894715587,22.8133102835114,23.1428995652456,5010338.90213703,0.0,1.0
2010-10-07,32.2,32.47,32.07,32.22,3172100,23.0712497213903,23.2647042997995,22.9781049243785,23.0855796901614,4427225.27966486,0.0,1.0
2010-10-08,32.42,32.54,32.19,32.31,2711800,23.2288793778719,23.3148591904982,23.0640847370048,23.1500645496311,3784795.4078986,0.0,1.0
2010-10-11,32.43,32.57,32.36,32.4,1601600,23.2360443622574,23.3363541436548,23.1858894715587,23.2145494091008,2235315.40869179,0.0,1.0
2010-10-12,32.52,32.62,32.135,32.39,3280400,23.3005292217271,23.3721790655824,23.0246773228844,23.2073844247153,4578377.03963072,0.0,1.0
2010-10-13,32.94,33.21,32.76,32.86,4528600,23.6014585659192,23.7949131443284,23.4724888469797,23.544138690835,6320460.38948654,0.0,1.0
2010-10-14,32.67,33.29,32.5,32.8,4247700,23.40800398751,23.8522330194126,23.2861992529561,23.5011487845218,5928414.87356401,0.0,1.0
2010-10-15,32.43,32.97,32.32,32.84,5500100,23.2360443622574,23.6229535190758,23.1572295340166,23.5298087220639,7676360.06452655,0.0,1.0
2010-10-18,32.56,32.61,32.3901,32.4,5567000,23.3291891592692,23.3650140811969,23.2074560745592,23.2145494091008,7769730.81929771,0.0,1.0
2010-10-19,32.2,32.56,31.95,32.14,6193000,23.0712497213903,23.3291891592692,22.8921251117522,23.0282598150772,8643424.27948819,0.0,1.0
2010-10-20,32.6,32.79,32.25,32.32,5406300,23.3578490968113,23.4939838001363,23.107074643318,23.1572295340166,7545445.61314339,0.0,1.0
2010-10-21,32.56,33.01,32.32,32.71,4387300,23.3291891592692,23.6516134566179,23.1572295340166,23.4366639250521,6123251.3065394,0.0,1.0
2010-10-22,32.79,32.93,32.58,32.66,2610800,23.4939838001363,23.5942935815337,23.3435191280403,23.4008390031245,3643832.08604678,0.0,1.0
2010-10-25,33.11,33.29,32.7125,32.96,5292000,23.7232633004731,23.8522330194126,23.4384551711485,23.6157885346902,7385919.79445365,0.0,1.0
2010-10-26,32.67,33.08,32.62,32.87,5208200,23.40800398751,23.7017683473165,23.3721790655824,23.5513036752205,7268962.10761026,0.0,1.0
2010-10-27,32.48,32.745,32.26,32.42,5080900,23.271869284185,23.4617413704015,23.1142396277035,23.2288793778719,7091292.49501881,0.0,1.0
2010-10-28,30.43,31.16,30.13,31.0,12966400,21.8030474851524,22.3260913452957,21.5880979535867,22.2114515951274,18096899.1728654,0.0,1.0
2010-10-29,30.49,30.51,30.0,30.28,8706500,21.8460373914656,21.8603673602366,21.4949531565749,21.6955727193696,12151457.0465628,0.0,1.0
2010-11-01,30.18,30.76,29.905,30.56,6330100,21.6239228755143,22.0394919698747,21.4268858049124,21.8961922821643,8834771.52132861,0.0,1.0
2010-11-02,30.31,30.42,30.04,30.4,3781100,21.7170676725261,21.7958825007669,21.523613094117,21.7815525319958,5277192.2401377,0.0,1.0
2010-11-03,29.97,30.52,29.62,30.46,5744700,21.4734582034183,21.8675323446222,21.2226837499249,21.824542438309,8017742.52516965,0.0,1.0
2010-11-04,31.18,31.24,30.22,30.28,7777600,22.3404213140668,22.3834112203799,21.6525828130564,21.6955727193696,10855013.1884623,0.0,1.0
2010-11-05,31.27,31.36,30.86,31.13,4737600,22.4049061735365,22.4693910330062,22.11114181373,22.3045963921392,6612156.76836803,0.0,1.0
2010-11-08,31.03,31.2701,30.76,31.11,5294600,22.2329465482839,22.4049778233804,22.0394919698747,22.2902664233681,7389548.55323399,0.0,1.0
2010-11-09,30.28,31.1,30.16,31.05,5915000,21.6955727193696,22.2831014389826,21.6095929067433,22.247276517055,8255426.22528216,0.0,1.0
2010-11-10,31.06,31.08,30.42,30.44,8245900,22.2544415014405,22.2687714702115,21.7958825007669,21.810212469538,11508608.4718604,0.0,1.0
2010-11-11,30.63,30.98,30.57,30.87,4702100,21.9463471728629,22.1971216263563,21.9033572665498,22.1183067981155,6562610.2542518,0.0,1.0
2010-11-12,30.18,30.51,30.01,30.45,4258800,21.6239228755143,21.8603673602366,21.5021181409604,21.8173774539235,5943906.88220317,0.0,1.0
2010-11-15,30.47,30.71,30.35,30.38,3907900,21.8317074226945,22.0036670479471,21.7457276100682,21.7672225632248,5454164.01450216,0.0,1.0
2010-11-16,29.84,30.44,29.68,30.29,8638500,21.3803134064065,21.810212469538,21.2656736562381,21.7027377037551,12056551.0476923,0.0,1.0
2010-11-17,29.85,30.05,29.69,29.92,7218300,21.387478390792,21.5307780785025,21.2728386406236,21.4376332814907,10074411.3477522,0.0,1.0
2010-11-18,30.22,30.5,30.05,30.18,4398300,21.6525828130564,21.8532023758511,21.5307780785025,21.6239228755143,6138603.74753315,0.0,1.0
2010-11-19,30.33,30.47,30.08,30.14,4444700,21.7313976412972,21.8317074226945,21.5522730316591,21.5952629379722,6203363.13499775,0.0,1.0
2010-11-22,30.0,30.19,29.66,30.16,4331100,21.4949531565749,21.6310878598998,21.251343687467,21.6095929067433,6044814.28982579,0.0,1.0
2010-11-23,29.54,29.81,29.5,29.65,4204600,21.1653638748407,21.3588184532499,21.1367039372986,21.2441787030815,5868261.21839754,0.0,1.0
2010-11-24,29.8,29.85,29.66,29.7,3214600,21.3516534688644,21.387478390792,21.251343687467,21.2800036250091,4486541.52895892,0.0,1.0
2010-11-26,29.33,29.61,29.31,29.43,1764900,21.1581988904552,21.3601864693617,21.1437712062476,21.2303373114932,2446546.47912171,0.2,1.0
2010-11-29,29.36,29.44,29.0,29.19,4230900,21.1798404167666,21.237551153597,20.9201421010297,21.0572051010019,5864974.50196387,0.0,1.0
2010-11-30,29.11,29.42,29.07,29.16,3652500,20.9994943641715,21.2231234693894,20.9706389957563,21.0355635746905,5063182.6250734,0.0,1.0
2010-12-01,29.95,30.0,29.52,29.53,3695900,21.605457100891,21.64152631141,21.2952618904274,21.3024757325312,5123344.74031726,0.0,1.0
2010-12-02,30.31,30.38,29.84,29.98,4672600,21.8651554166279,21.9156523113545,21.5261048377491,21.6270986272024,6477269.57807474,0.0,1.0
2010-12-03,30.31,30.41,29.89,30.22,3918900,21.8651554166279,21.9372938376659,21.5621740482682,21.8002308376937,5432472.65965781,0.0,1.0
2010-12-06,30.17,30.4,30.06,30.29,3048700,21.7641616271747,21.9300799955621,21.6848093640328,21.8507277324203,4226180.66230288,0.0,1.0
2010-12-07,30.45,30.59,30.23,30.5,3887100,21.9661492060812,22.0671429955344,21.8074446797975,22.0022184166002,5388390.74111507,0.0,1.0
2010-12-08,30.48,30.66,30.26,30.44,4380300,21.9877907323926,22.117639890261,21.8290862061089,21.9589353639773,6072076.3456835,0.0,1.0
2010-12-09,30.52,30.73,30.36,30.61,3334800,22.0166461008078,22.1681367849876,21.9012246271469,22.081570679742,4622779.30680212,0.0,1.0
2010-12-10,30.94,30.99,30.34,30.4,3033600,22.3196274691675,22.3556966796865,21.8867969429393,21.9300799955621,4205248.68211436,0.0,1.0
2010-12-13,31.04,31.22,30.84,31.0,2485700,22.3917658902055,22.521615048074,22.2474890481295,22.3629105217903,3445736.63275701,0.0,1.0
2010-12-14,30.95,31.23,30.88,31.1,2890500,22.3268413112713,22.5288288901778,22.2763444165447,22.4350489428284,4006880.04867206,0.0,1.0
2010-12-15,30.76,31.09,30.74,30.83,4226900,22.1897783112991,22.4278351007246,22.1753506270915,22.2402752060257,5859429.60654968,0.0,1.0
2010-12-16,31.23,31.31,30.71,30.86,3171100,22.5288288901778,22.5865396270082,22.15370910078,22.2619167323371,4395854.4619768,0.0,1.0
2010-12-17,31.31,31.42,30.94,31.22,4418700,22.5865396270082,22.6658918901501,22.3196274691675,22.521615048074,6125307.34165965,0.0,1.0
2010-12-20,31.34,31.52,31.18,31.33,2984500,22.6081811533196,22.7380303111881,22.4927596796588,22.6009673112158,4137185.0909053,0.0,1.0
2010-12-21,31.87,31.96,31.34,31.42,3597700,22.9905147848212,23.0554393637555,22.6081811533196,22.6658918901501,4987217.55789914,0.0,1.0
2010-12-22,31.97,32.205,31.79,31.84,2615900,23.0626532058593,23.2321784952986,22.9328040479908,22.9688732585098,3626222.97848857,0.0,1.0
2010-12-23,31.94,32.0,31.74,31.89,2581700,23.0410116795479,23.0842947321707,22.8967348374718,23.0049424690288,3578814.12269732,0.0,1.0
2010-12-27,32.09,32.2,31.19,31.79,2122000,23.1492193111049,23.2285715742467,22.4999735217626,22.9328040479908,2941567.01722266,0.0,1.0
2010-12-28,32.0,32.13,31.8,32.09,1561300,23.0842947321707,23.1780746795201,22.9400178900946,23.1492193111049,2164311.30253993,0.0,1.0
2010-12-29,31.91,32.08,31.88,32.07,2269000,23.0193701532364,23.1420054690011,22.997728626925,23.1347916268973,3145341.92369379,0.0,1.0
2010-12-30,31.8,31.93,31.61,31.81,1873200,22.9400178900946,23.033797837444,22.8029548901223,22.9472317321984,2596674.52246064,0.0,1.0
2010-12-31,31.88,32.055,31.655,31.74,1788300,22.997728626925,23.1239708637416,22.8354171795895,22.8967348374718,2478984.11729467,0.0,1.0
2011-01-03,32.23,32.5,32.03,32.22,3824800,23.2502131005581,23.4449868373608,23.1059362584821,23.2429992584543,5302028.99503923,0.0,1.0
2011-01-04,31.91,32.24,31.652,32.24,3636800,23.0193701532364,23.257426942662,22.8332530269583,23.257426942662,5041418.91057275,0.0,1.0
2011-01-05,31.86,32.08,31.7,31.73,4190500,22.9833009427174,23.1420054690011,22.8678794690566,22.889520995368,5808971.05828066,0.0,1.0
2011-01-06,31.5,31.9,31.3901,31.84,3956400,22.7236026269805,23.0121563111326,22.6443225022597,22.9688732585098,5484456.05416575,0.0,1.0
2011-01-07,31.29,31.65,31.12,31.59,3613000,22.5721119428006,22.8318102585376,22.449476627036,22.7885272059147,5008426.78285838,0.0,1.0
2011-01-10,30.99,31.13,30.68,31.08,4163700,22.3556966796865,22.4566904691398,22.1320675744686,22.4206212586208,5771820.25900565,0.0,1.0
2011-01-11,31.13,31.4,30.75,30.98,4291100,22.4566904691398,22.6514642059425,22.1825644691953,22.3484828375827,5948425.17794728,0.0,1.0
2011-01-12,30.81,31.55,30.71,31.26,6884300,22.2258475218181,22.7596718374995,22.15370910078,22.5504704164892,9543180.87496038,0.0,1.0
2011-01-13,30.68,30.86,30.43,30.86,4480000,22.1320675744686,22.2619167323371,21.9517215218735,22.2619167323371,6210282.86388196,0.0,1.0
2011-01-14,30.71,30.86,30.53,30.59,4722700,22.15370910078,22.2619167323371,22.0238599429116,22.0671429955344,6546719.39313736,0.0,1.0
2011-01-18,30.93,31.1,30.63,30.75,3723000,22.3124136270637,22.4350489428284,22.0959983639496,22.1825644691953,5160911.40674833,0.0,1.0
2011-01-19,30.58,30.9,30.49,30.85,2883700,22.0599291534306,22.2907721007523,21.9950045744964,22.2547028902333,3997453.72646794,0.0,1.0
2011-01-20,31.3,31.5,30.56,30.56,6956100,22.5793257849044,22.7236026269805,22.045501469223,22.045501469223,9642711.74764494,0.0,1.0
2011-01-21,31.35,31.58,31.07,31.42,4048200,22.6153949954235,22.7813133638109,22.413407416517,22.6658918901501,5611711.40392118,0.0,1.0
2011-01-24,31.28,31.49,31.1,31.34,3478200,22.5648981006968,22.7163887848767,22.4350489428284,22.6081811533196,4821563.8074005,0.0,1.0
2011-01-25,31.79,32.3,31.26,31.26,7278300,22.9328040479908,23.3007099952848,22.5504704164892,22.5504704164892,10089353.0732572,0.0,1.0
2011-01-26,31.68,31.94,31.63,31.82,3484900,22.853451784849,23.0410116795479,22.8173825743299,22.9544455743022,4830851.50721924,0.0,1.0
2011-01-27,31.89,31.929,31.6,31.72,2766000,23.0049424690288,23.0330764532337,22.7957410480185,22.8823071532642,3834295.17890569,0.0,1.0
2011-01-28,31.15,32.0,31.11,31.8,4828100,22.4711181533474,23.0842947321707,22.4422627849322,22.9400178900946,6692827.38730099,0.0,1.0
2011-01-31,31.14,31.44,31.01,31.32,3091700,22.4639043112436,22.6803195743577,22.3701243638941,22.593753469112,4285788.28800532,0.0,1.0
2011-02-01,31.6,31.76,31.26,31.41,3345000,22.7957410480185,22.9111625216794,22.5504704164892,22.6586780480463,4636918.7901083,0.0,1.0
2011-02-02,31.13,31.54,31.04,31.49,3549700,22.4566904691398,22.7524579953957,22.3917658902055,22.7163887848767,4920678.81292896,0.0,1.0
2011-02-03,31.22,31.48,30.7,31.1,4603400,22.521615048074,22.7091749427729,22.1464952586762,22.4350489428284,6381342.88740942,0.0,1.0
2011-02-04,31.35,31.35,31.02,31.31,3411200,22.6153949954235,22.6153949954235,22.3773382059979,22.5865396270082,4728686.80921296,0.0,1.0
2011-02-07,31.88,31.88,31.36,31.51,4745900,22.997728626925,22.997728626925,22.6226088375273,22.7308164690843,6578879.7865396,0.0,1.0
2011-02-08,32.56,32.56,31.67,31.89,5720200,23.4882698899837,23.4882698899837,22.8462379427452,23.0049424690288,7929477.68704855,0.0,1.0
2011-02-09,32.36,32.61,32.15,32.39,5126900,23.3439930479076,23.5243391005027,23.1925023637277,23.365634574219,7107031.07474026,0.0,1.0
2011-02-10,31.2,31.44,30.68,30.75,14257500,22.5071873638664,22.6803195743577,22.1320675744686,22.1825644691953,19764086.591919,0.0,1.0
2011-02-11,31.39,31.66,30.98,31.01,5363500,22.6442503638387,22.8390241006414,22.3484828375827,22.3701243638941,7435011.63848902,0.0,1.0
2011-02-14,30.96,31.35,30.93,31.32,5723200,22.3340551533751,22.6153949954235,22.3124136270637,22.593753469112,7933636.35860921,0.0,1.0
2011-02-15,30.54,30.93,30.47,30.86,7329000,22.0310737850154,22.3124136270637,21.9805768902888,22.2619167323371,10159634.6226319,0.0,1.0
2011-02-16,30.9,31.05,30.61,30.7,4890300,22.2907721007523,22.3989797323094,22.081570679742,22.1464952586762,6779050.5109915,0.0,1.0
2011-02-17,31.61,31.67,30.6,30.67,7583000,22.8029548901223,22.8462379427452,22.0743568376382,22.1248537323648,10511735.4814324,0.0,1.0
2011-02-18,32.11,32.11,31.41,31.68,6792200,23.1636469953125,23.1636469953125,22.6586780480463,22.853451784849,9415509.65804889,0.0,1.0
2011-02-22,31.74,32.0,31.54,31.77,5833800,22.8967348374718,23.0842947321707,22.7524579953957,22.9183763637832,8086952.71681128,0.0,1.0
2011-02-23,31.5,32.16,31.46,31.7,4808900,22.7236026269805,23.1997162058315,22.6947472585653,22.8678794690566,6666211.88931293,0.0,1.0
2011-02-24,31.08,31.64,30.81,31.56,5097700,22.4206212586208,22.8245964164337,22.2258475218181,22.7668856796033,7066553.33821674,0.0,1.0
2011-02-25,31.48,31.52,31.14,31.14,2714400,22.7091749427729,22.7380303111881,22.4639043112436,22.4639043112436,3762766.02806276,0.0,1.0
2011-02-28,31.78,31.81,31.43,31.54,3581300,22.925590205887,22.9472317321984,22.6731057322539,22.7524579953957,4964483.48670099,0.0,1.0
2011-03-01,31.44,31.93,31.43,31.83,5141700,22.6803195743577,23.033797837444,22.6731057322539,22.961659416406,7127547.18777273,0.0,1.0
2011-03-02,31.3,31.49,31.18,31.32,4644000,22.5793257849044,22.7163887848767,22.4927596796588,22.593753469112,6437623.57586336,0.0,1.0
2011-03-03,31.88,31.99,31.53,31.53,4835400,22.997728626925,23.0770808900669,22.7452441532919,22.7452441532919,6702946.82143188,0.0,1.0
2011-03-04,31.71,32.08,31.38,31.79,4512100,22.8750933111604,23.1420054690011,22.6370365217349,22.9328040479908,6254780.64958075,0.0,1.0
2011-03-07,31.43,31.84,31.34,31.75,3307500,22.6731057322539,22.9688732585098,22.6081811533196,22.9039486795756,4584935.39560034,0.0,1.0
2011-03-08,32.0,32.04,31.51,31.53,3218500,23.0842947321707,23.1131501005859,22.7308164690843,22.7452441532919,4461561.47263483,0.0,1.0
2011-03-09,32.07,32.2,31.74,31.79,4582800,23.2862823110772,23.3806763460145,23.0466666839286,23.0829720819814,6311458.13817119,0.21,1.0
2011-03-10,31.73,31.995,31.63,31.74,4060600,23.039405604318,23.2318242139979,22.9667948082124,23.0466666839286,5592281.33801562,0.0,1.0
2011-03-11,31.99,32.07,31.3,31.56,3948600,23.2281936741927,23.2862823110772,22.7271791810638,22.9159672509384,5438034.30312969,0.0,1.0
2011-03-14,31.73,31.895,31.57,31.79,4817400,23.039405604318,23.1592134178923,22.923228330549,23.0829720819814,6634550.58803045,0.0,1.0
2011-03-15,31.32,31.48,30.67,30.93,6327800,22.7417013402849,22.8578786140539,22.2697311655983,22.4585192354729,8714682.02992051,0.0,1.0
2011-03-16,30.73,31.34,30.69,31.28,7303300,22.3132976432617,22.756223499506,22.2842533248194,22.7126570218426,10058146.1596634,0.0,1.0
2011-03-17,31.09,31.3,30.75,31.25,4336200,22.5746965092419,22.7271791810638,22.3278198024828,22.690873783011,5971839.22028847,0.0,1.0
2011-03-18,31.15,31.66,31.0,31.47,5611300,22.6182629869053,22.9885780470441,22.5093467927469,22.8506175344434,7727914.16835124,0.0,1.0
2011-03-21,31.29,31.5215,31.22,31.49,3702400,22.7199181014532,22.8880120944378,22.6690905441793,22.8651396936645,5098966.26751441,0.0,1.0
2011-03-22,31.48,31.83,31.37,31.59,4271400,22.8578786140539,23.1120164004236,22.7780067383377,22.9377504897701,5882596.29296161,0.0,1.0
2011-03-23,31.36,31.51,31.13,31.32,2978000,22.7707456587272,22.8796618528856,22.6037408276842,22.7417013402849,4101318.481163,0.0,1.0
2011-03-24,31.55,31.58,31.21,31.48,2575000,22.9087061713279,22.9304894101596,22.6618294645687,22.8578786140539,3546304.59670743,0.0,1.0
2011-03-25,31.46,31.65,31.28,31.59,3783700,22.8433564548328,22.9813169674335,22.7126570218426,22.9377504897701,5210933.08837356,0.0,1.0
2011-03-28,31.65,31.755,31.4201,31.54,2913900,22.9813169674335,23.0575583033444,22.8143847471866,22.9014450917173,4013039.59780419,0.0,1.0
2011-03-29,31.63,31.76,31.35,31.61,3029200,22.9667948082124,23.0611888431497,22.7634845791166,22.9522726489912,4171831.41139656,0.0,1.0
2011-03-30,31.85,31.89,31.67,31.76,2791000,23.1265385596448,23.155582878087,22.9958391266546,23.0611888431497,3843781.02113027,0.0,1.0
2011-03-31,31.78,32.17,31.67,31.73,4130300,23.0757110023708,23.3588931071828,22.9958391266546,23.039405604318,5688272.57311873,0.0,1.0
2011-04-01,31.45,31.6,31.27,31.33,6164300,22.8360953752222,22.9450115693807,22.7053959422321,22.7489624198955,8489508.90310046,0.0,1.0
2011-04-04,31.86,31.91,31.55,31.57,3027000,23.1337996392553,23.1701050373082,22.9087061713279,22.923228330549,4168801.5589256,0.0,1.0
2011-04-05,31.61,31.82,31.55,31.8,3051500,22.9522726489912,23.1047553208131,22.9087061713279,23.090233161592,4202543.0978069,0.0,1.0
2011-04-06,31.65,31.82,31.61,31.7,3192900,22.9813169674335,23.1047553208131,22.9522726489912,23.0176223654863,4397279.97935036,0.0,1.0
2011-04-07,31.8,31.855,31.55,31.62,3457200,23.090233161592,23.1301690994501,22.9087061713279,22.9595337286018,4761275.43756774,0.0,1.0
2011-04-08,31.4,31.96,31.23,31.88,3339400,22.7997899771694,23.206410435361,22.6763516237898,23.1483217984765,4599040.60980381,0.0,1.0
2011-04-11,31.75,31.79,31.4,31.4,3976400,23.0539277635391,23.0829720819814,22.7997899771694,22.7997899771694,5476320.62071746,0.0,1.0
2011-04-12,31.61,31.72,31.3,31.66,3389300,22.9522726489912,23.0321445247074,22.7271791810638,22.9885780470441,4667763.17266817,0.0,1.0
2011-04-13,31.84,31.88,31.66,31.8,4975600,23.1192774800342,23.1483217984765,22.9885780470441,23.090233161592,6852424.5248068,0.0,1.0
2011-04-14,31.4,31.63,31.29,31.58,3607100,22.7997899771694,22.9667948082124,22.7199181014532,22.9304894101596,4967718.56729452,0.0,1.0
2011-04-15,31.41,31.64,31.34,31.4601,4117900,22.80705105678,22.9740558878229,22.756223499506,22.8434290656289,5671195.22282778,0.0,1.0
2011-04-18,31.27,31.3,30.81,31.04,3846600,22.7053959422321,22.7271791810638,22.3713862801462,22.5383911111891,5297559.32493002,0.0,1.0
2011-04-19,31.05,31.35,31.03,31.35,3734200,22.5456521907997,22.7634845791166,22.5311300315786,22.7634845791166,5142761.40777666,0.0,1.0
2011-04-20,31.18,31.51,31.1,31.39,3541500,22.640046225737,22.8796618528856,22.5819575888525,22.7925288975588,4877373.87543277,0.0,1.0
2011-04-21,31.65,31.66,31.07,31.3,3051700,22.9813169674335,22.9885780470441,22.5601743500208,22.7271791810638,4202818.53894061,0.0,1.0
2011-04-25,31.92,31.96,31.22,31.62,4016500,23.1773661169187,23.206410435361,22.6690905441793,22.9595337286018,5531546.56802929,0.0,1.0
2011-04-26,31.74,32.04,31.61,31.89,4000000,23.0466666839286,23.2644990722455,22.9522726489912,23.155582878087,5508822.67449698,0.0,1.0
2011-04-27,31.94,32.02,31.58,31.89,4809800,23.1918882761398,23.2499769130244,22.9304894101596,23.155582878087,6624083.82494891,0.0,1.0
2011-04-28,33.76,34.11,32.66,33.25,11770300,24.5134047652624,24.7675425516321,23.7146860081004,24.1430897051237,16210123.881408,0.0,1.0
2011-04-29,33.84,34.12,33.28,33.69,6900000,24.5714934021469,24.7748036312427,24.1648729439554,24.4625772079885,9502719.11350731,0.0,1.0
2011-05-02,33.88,34.08,33.62,33.93,3832500,24.6005377205892,24.7457593128004,24.4117496507145,24.636843118642,5278140.72500242,0.0,1.0
2011-05-03,34.31,34.4,33.86,33.9,5121600,24.9127641438434,24.9781138603385,24.586015561368,24.6150598798103,7053496.55242594,0.0,1.0
2011-05-04,33.98,34.37,33.82,34.37,4200500,24.6731485166948,24.9563306215068,24.5569712429258,24.9563306215068,5784952.41105615,0.0,1.0
2011-05-05,33.42,33.95,33.22,33.85,5249900,24.2665280585032,24.6513652778631,24.121306466292,24.5787544817575,7230192.03971045,0.0,1.0
2011-05-06,33.43,33.79,33.1925,33.67,4082400,24.2737891381138,24.5351880040941,24.1013384973629,24.4480550487673,5622304.42159163,0.0,1.0
2011-05-09,33.13,33.44,32.89,33.41,3578200,24.0559567497969,24.2810502177244,23.8816908391434,24.2592669788927,4927917.32347128,0.0,1.0
2011-05-10,33.5,33.65,33.03,33.3,3658100,24.3246166953877,24.4335328895462,23.9833459536913,24.1793951031765,5037956.05639437,0.0,1.0
2011-05-11,33.05,33.5,32.86,33.41,4556100,23.9978681129124,24.3246166953877,23.8599076003117,24.2592669788927,6274686.74681893,0.0,1.0
2011-05-12,33.0,33.03,32.38,32.72,6461400,23.9615627148596,23.9833459536913,23.5113757790046,23.7582524857638,8898676.7072487,0.0,1.0
2011-05-13,32.38,33.0,32.28,32.95,4807600,23.5113757790046,23.9615627148596,23.438764982899,23.9252573168068,6621053.97247794,0.0,1.0
2011-05-16,32.52,32.84,32.22,32.22,3697700,23.6130308935525,23.8453854410906,23.3951985052356,23.3951985052356,5092493.40087188,0.0,1.0
2011-05-17,32.42,32.55,32.23,32.44,3335200,23.5404200974469,23.6348141323842,23.4024595848462,23.554942256668,4593256.34599559,0.0,1.0
2011-05-18,32.45,32.47,32.09,32.39,3587000,23.5622033362786,23.5767254954997,23.3008044702983,23.5186368586152,4940036.73335517,0.0,1.0
2011-05-19,32.45,32.59,32.16,32.53,4541500,23.5622033362786,23.6638584508265,23.3516320275722,23.6202919731631,6254579.54405701,0.0,1.0
2011-05-20,32.01,32.48,31.96,32.33,4313900,23.2427158334138,23.5839865751103,23.206410435361,23.4750703809518,5941127.53387813,0.0,1.0
2011-05-23,31.42,31.82,31.38,31.6,5182700,22.8143121363905,23.1047553208131,22.7852678179483,22.9450115693807,7137643.8187789,0.0,1.0
2011-05-24,31.21,31.62,31.2,31.41,3150700,22.6618294645687,22.9595337286018,22.6545683849581,22.80705105678,4339161.90013442,0.0,1.0
2011-05-25,31.25,31.48,30.86,31.16,3893400,22.690873783011,22.8578786140539,22.407691678199,22.6255240665159,5362012.55022163,0.0,1.0
2011-05-26,31.15,31.31,30.88,30.96,3995400,22.7707456587272,22.8877061500721,22.5733748295825,22.631855075255,5465640.51372205,0.21,1.0
2011-05-27,31.24,31.32,31.05,31.18,3336700,22.8365359351087,22.8950161807812,22.6976453516365,22.7926757508543,4564549.90792822,0.0,1.0
2011-05-31,31.38,31.53,31.21,31.39,4646600,22.9388763650356,23.0485268256715,22.8146058429815,22.9461863957446,6356471.24469663,0.0,1.0
2011-06-01,30.44,31.24,30.37,31.23,5989300,22.2517334783838,22.8365359351087,22.2005632634203,22.8292259043997,8193262.43400799,0.0,1.0
2011-06-02,30.91,31.05,30.45,30.54,5181200,22.5953049217097,22.6976453516365,22.2590435090928,22.3248337854744,7087795.12181427,0.0,1.0
2011-06-03,30.67,30.99,30.25,30.29,4871800,22.4198641846922,22.6537851673822,22.1128428949116,22.1420830177479,6664541.08593662,0.0,1.0
2011-06-06,30.16,30.7,29.99,30.55,3948800,22.04705261853,22.4417942768194,21.922782096476,22.3321438161835,5401892.49151167,0.0,1.0
2011-06-07,30.17,30.44,30.12,30.27,3048900,22.0543626492391,22.2517334783838,22.0178124956938,22.1274629563297,4170844.31153006,0.0,1.0
2011-06-08,29.83,30.15,29.71,30.12,3278600,21.805821605131,22.039742587821,21.7181012366223,22.0178124956938,4485070.0776616,0.0,1.0
2011-06-09,30.2,30.33,29.73,29.94,3687100,22.0762927413663,22.1713231405841,21.7327212980404,21.8862319429307,5043891.25948456,0.0,1.0
2011-06-10,29.65,30.06,29.52,30.03,3653700,21.6742410523679,21.9739523114394,21.5792106531501,21.9520222193123,4998200.61695608,0.0,1.0
2011-06-13,29.89,29.9855,29.67,29.75,3240300,21.8496817893854,21.9194925826569,21.688861113786,21.7473413594585,4432676.31691786,0.0,1.0
2011-06-14,30.22,30.39,30.0,30.13,4511500,22.0909128027844,22.2151833248385,21.9300921271851,22.0251225264029,6171656.69961884,0.0,1.0
2011-06-15,29.48,29.97,29.28,29.97,5221300,21.5499705303139,21.9081620350579,21.4037699161326,21.9081620350579,7142651.25251463,0.0,1.0
2011-06-16,29.55,29.94,29.375,29.57,4568400,21.6011407452773,21.8862319429307,21.4732152078687,21.6157608066954,6249494.94991437,0.0,1.0
2011-06-17,29.65,30.0,29.51,29.81,5382700,21.6742410523679,21.9300921271851,21.571900622441,21.7912015437129,7363443.75862536,0.0,1.0
2011-06-20,29.88,29.93,29.41,29.53,3549000,21.8423717586763,21.8789219122216,21.4988003153504,21.5865206838592,4854972.76447906,0.0,1.0
2011-06-21,30.12,30.39,29.92,30.03,3547500,22.0178124956938,22.2151833248385,21.8716118815126,21.9520222193123,4852920.7895152,0.0,1.0
2011-06-22,29.96,30.24,29.93,30.02,4027200,21.9008520043488,22.1055328642025,21.8789219122216,21.9447121886032,5509142.38295578,0.0,1.0
2011-06-23,29.66,29.84,29.39,29.61,6563800,21.681551083077,21.8131316358401,21.4841802539323,21.6450009295317,8979168.84516415,0.0,1.0
2011-06-24,29.43,29.75,29.28,29.69,1232466,21.5134203767685,21.7473413594585,21.4037699161326,21.7034811752042,1685992.91720103,0.0,1.0
2011-06-27,29.62,29.8,29.32,29.39,679770,21.6523109602407,21.7838915130038,21.4330100389689,21.4841802539323,929914.01411945,0.0,1.0
2011-06-28,29.69,29.885,29.49,29.69,4094800,21.7034811752042,21.8460267740309,21.5572805610229,21.7034811752042,5601618.05466013,0.0,1.0
2011-06-29,30.45,30.47,29.86,29.86,5160300,22.2590435090928,22.273663570511,21.8277516972582,21.8277516972582,7059204.27065126,0.0,1.0
2011-06-30,30.53,30.66,30.1,30.46,3608000,22.3175237547653,22.4125541539831,22.0031924342757,22.2663535398019,4935683.77972399,0.0,1.0
2011-07-01,30.9,30.93,30.55,30.66,2646100,22.5879948910006,22.6099249831278,22.3321438161835,22.4125541539831,3619820.63456975,0.0,1.0
2011-07-05,30.78,30.98,30.52,30.87,3613300,22.5002745224919,22.6464751366731,22.3102137240563,22.5660647988734,4942934.09126293,0.0,1.0
2011-07-06,30.62,30.79,30.41,30.64,3142100,22.3833140311469,22.5075845532009,22.2298033862566,22.397934092565,4298340.35595087,0.0,1.0
2011-07-07,30.92,31.01,30.68,30.93,2140900,22.6026149524187,22.6684052288003,22.4271742154013,22.6099249831278,2928715.46674365,0.0,1.0
2011-07-08,30.54,30.6,30.37,30.59,2566500,22.3248337854744,22.3686939697288,22.2005632634203,22.3613839390197,3510929.16315455,0.0,1.0
2011-07-11,30.02,30.23,29.82,30.2,3065300,21.9447121886032,22.0982228334935,21.798511574422,22.0762927413663,4193279.23780153,0.0,1.0
2011-07-12,29.98,30.48,29.92,29.93,2822000,21.9154720657669,22.28097360122,21.8716118815126,21.8789219122216,3860448.89866439,0.0,1.0
2011-07-13,29.87,30.41,29.82,30.18,3195900,21.8350617279673,22.2298033862566,21.798511574422,22.0616726799482,4371937.85798777,0.0,1.0
2011-07-14,29.7,30.04,29.54,30.02,3489200,21.7107912059132,21.9593322500213,21.5938307145682,21.9447121886032,4773167.36258674,0.0,1.0
2011-07-15,29.47,29.8,29.26,29.76,3711800,21.5426604996048,21.7838915130038,21.3891498547145,21.7546513901676,5077680.4472227,0.0,1.0
2011-07-18,28.01,28.84,27.68,28.46,13121200,20.4753960160818,21.0821285649339,20.2341650026828,20.8043473979896,17949582.5971492,0.0,1.0
2011-07-19,28.3,28.31,27.84,27.9,7274500,20.6873869066446,20.6946969373536,20.3511254940277,20.3949856782821,9951394.58303827,0.0,1.0
2011-07-20,28.4,28.52,28.11,28.34,4874600,20.7604872137352,20.8482075822439,20.5484963231724,20.7166270294808,6668371.43920248,0.0,1.0
2011-07-21,28.72,28.91,28.4,28.57,5778600,20.9944081964252,21.1332987798973,20.7604872137352,20.8847577357892,7905028.35075193,0.0,1.0
2011-07-22,28.69,28.79,28.34,28.75,3093000,20.972478104298,21.0455784113886,20.7166270294808,21.0163382885524,4231172.37546737,0.0,1.0
2011-07-25,28.38,28.56,28.24,28.47,3109000,20.7458671523171,20.8774477050802,20.6435267223902,20.8116574286986,4253060.10841515,0.0,1.0
2011-07-26,28.23,28.51,28.2,28.29,3124400,20.6362166916811,20.8408975515349,20.614286599554,20.6800768759355,4274127.0513774,0.0,1.0
2011-07-27,27.63,28.32,27.605,28.15,5185600,20.1976148491374,20.7020069680627,20.1793397723648,20.5777364460087,7093814.24837493,0.0,1.0
2011-07-28,27.69,28.01,27.62,27.71,4038100,20.2414750333918,20.4753960160818,20.1903048184284,20.2560950948099,5524053.40102645,0.0,1.0
2011-07-29,27.72,28.04,27.53,27.54,5981300,20.263405125519,20.497326108209,20.1245145420468,20.1318245727559,8182318.56753411,0.0,1.0
2011-08-01,28.34,28.71,27.93,28.71,6300900,20.7166270294808,20.9870981657161,20.4169157704093,20.9870981657161,8619526.03316599,0.0,1.0
2011-08-02,27.64,28.04,27.55,27.91,6825400,20.2049248798465,20.497326108209,20.1391346034649,20.4022957089912,9337033.27886034,0.0,1.0
2011-08-03,27.57,27.78,27.075,27.34,6134400,20.1537546648831,20.3072653097734,19.7919081447845,19.9856239585747,8391756.81217815,0.0,1.0
2011-08-04,26.31,27.35,26.31,27.15,8546600,19.2326907955413,19.9929339892837,19.2326907955413,19.8467333751025,11691606.1507176,0.0,1.0
2011-08-05,26.29,26.78,25.79,26.59,9945700,19.2180707341232,19.5762622388672,18.8525691986701,19.437371655395,13605551.5986698,0.0,1.0
2011-08-08,24.57,26.19,24.38,25.8,10048900,17.9607454521646,19.1449704270326,17.8218548686924,18.8598792293792,13746727.476183,0.0,1.0
2011-08-09,25.75,25.8,23.9202,24.92,10797800,18.8233290758338,18.8598792293792,17.4857396566897,18.2165965269817,14771210.17647,0.0,1.0
2011-08-10,24.32,25.47,24.27,25.42,10528600,17.777994684438,18.6186482159801,17.7414445308927,18.5820980624348,14402949.0696236,0.0,1.0
2011-08-11,25.67,26.065,24.26,24.52,8853400,18.7648488301614,19.0535950431693,17.7341345001837,17.9241952986193,12111303.4299912,0.0,1.0
2011-08-12,25.12,26.11,25.0,25.92,6596900,18.362797141163,19.0864901813601,18.2750767726542,18.9475995978879,9024449.09269986,0.0,1.0
2011-08-15,26.03,26.05,25.29,25.55,4665200,19.0280099356876,19.0426299971057,18.487067663217,18.6771284616526,6381915.73424842,0.0,1.0
2011-08-16,25.67,26.0,25.45,25.71,4199000,18.7648488301614,19.0060798435604,18.604028154562,18.7940889529976,5744161.91548253,0.0,1.0
2011-08-17,25.48,25.93,25.35,25.77,3655000,18.6259582466892,18.954909628597,18.5309278474714,18.837949137252,4999978.99525808,0.0,1.0
2011-08-18,24.33,25.04,24.1199,25.04,8690700,17.7853047151471,18.3043168954905,17.6317209699497,18.3043168954905,11888732.5455785,0.0,1.0
2011-08-19,24.36,25.02,24.0,24.09,6479700,17.8072348072743,18.2896968340723,17.5440737017481,17.6098639781296,8864121.44885739,0.0,1.0
2011-08-22,24.46,25.02,24.32,24.95,5384500,17.8803351143649,18.2896968340723,17.777994684438,18.2385266191089,7365906.12858198,0.0,1.0
2011-08-23,24.95,25.0,24.41,24.49,7283900,18.2385266191089,18.2750767726542,17.8437849608196,17.9022652064921,9964253.62614511,0.0,1.0
2011-08-24,25.19,25.31,24.65,24.85,5106600,18.4139673561264,18.5016877246351,18.0192256978371,18.1654263120183,6985743.56694526,0.0,1.0
2011-08-25,24.43,25.67,24.19,25.33,7718800,17.8584050222377,18.7648488301614,17.6829642852202,18.5163077860533,10559189.5673319,0.0,1.0
2011-08-26,24.45,24.83,23.62,24.08,7552200,17.8730250836558,18.1508062506002,17.2662925348037,17.6025539474205,10331283.5480132,0.0,1.0
2011-08-29,26.3,26.39,24.98,25.09,8220900,19.3788914097225,19.4452070077026,18.4062626393486,18.4873150368798,11156967.9311752,0.21,1.0
2011-08-30,26.04,26.25,25.46,25.97,5294400,19.187313015558,19.3420494108447,18.7599458285755,19.1357342171291,7185277.89108415,0.0,1.0
2011-08-31,26.23,26.43,26.02,26.18,4996200,19.3273126112936,19.4746806068048,19.1725762160069,19.2904706124158,6780576.72246802,0.0,1.0
2011-09-01,25.91,26.42,25.89,26.17,4414200,19.0915238184757,19.4673122070293,19.0767870189246,19.2831022126403,5990717.29881076,0.0,1.0
2011-09-02,24.96,25.59,24.96,25.52,4463000,18.3915258397975,18.8557350256578,18.3915258397975,18.8041562272289,6056946.06148168,0.0,1.0
2011-09-06,24.56,24.6,24.11,24.27,7012900,18.0967898487751,18.1262634478774,17.7652118588749,17.8831062552839,9517534.62571474,0.0,1.0
2011-09-07,25.85,25.88,24.91,24.99,5303200,19.0473134198223,19.069418619149,18.3546838409197,18.4136310391242,7197220.78271335,0.0,1.0
2011-09-08,25.31,25.845,25.18,25.6,4120800,18.6494198319421,19.0436292199346,18.5536306348598,18.8631034254333,5592530.43471963,0.0,1.0
2011-09-09,24.81,25.25,24.69,25.16,5104100,18.2809998431641,18.6052094332887,18.1925790458574,18.5388938353087,6927012.8596031,0.0,1.0
2011-09-12,25.27,25.27,24.45,24.68,4922000,18.6199462328399,18.6199462328399,18.015737451244,18.1852106460818,6679876.43168558,0.0,1.0
2011-09-13,25.08,25.46,24.86,25.27,5686600,18.4799466371042,18.7599458285755,18.3178418420419,18.6199462328399,7717550.85664839,0.0,1.0
2011-09-14,24.9,25.41,24.62,25.25,6771400,18.3473154411442,18.7231038296977,18.1410002474285,18.6052094332887,9189783.67930023,0.0,1.0
2011-09-15,25.11,25.28,24.64,25.22,6537900,18.5020518364309,18.6273146326154,18.1557370469796,18.5831042339621,8872889.90709412,0.0,1.0
2011-09-16,24.94,25.28,24.76,25.1,6962400,18.3767890402464,18.6273146326154,18.2441578442863,18.4946834366554,9448998.71352454,0.0,1.0
2011-09-19,24.46,24.63,24.25,24.47,4908200,18.0231058510195,18.148368647204,17.8683694557328,18.0304742507951,6661147.8061762,0.0,1.0
2011-09-20,24.32,24.8,24.32,24.58,5282300,17.9199482541617,18.2736314433886,17.9199482541617,18.1115266483262,7168856.41509402,0.0,1.0
2011-09-21,23.09,24.35,23.07,24.18,5755400,17.0136350817678,17.9420534534884,16.9988982822167,17.8167906573038,7810922.55484017,0.0,1.0
2011-09-22,22.68,22.83,22.27,22.78,7764700,16.7115306909699,16.8220566876033,16.4094263001719,16.7852146887255,10537837.5719441,0.0,1.0
2011-09-23,22.77,23.07,22.54,22.65,4545200,16.7778462889499,16.9988982822167,16.608373094112,16.6894254916432,6168503.52647244,0.0,1.0
2011-09-26,23.53,23.585,22.55,22.99,6330300,17.3378446718924,17.378370870658,16.6157414938876,16.9399510840122,8591146.23638753,0.0,1.0
2011-09-27,23.8,24.4699,23.43,23.65,7004800,17.5367914658326,18.0304005667973,17.2641606741368,17.4262654691992,9506541.73682876,0.0,1.0
2011-09-28,23.52,24.015,23.51,23.77,5848600,17.3304762721169,17.6952120610071,17.3231078723413,17.5146862665059,7937408.6343674,0.0,1.0
2011-09-29,24.56,24.65,23.98,23.98,5994500,18.0967898487751,18.1631054467552,17.6694226617926,17.6694226617926,8135416.34899214,0.0,1.0
2011-09-30,23.69,24.37,23.69,24.16,6415600,17.4557390683014,17.9567902530395,17.4557390683014,17.8020538577527,8706910.85638401,0.0,1.0
2011-10-03,22.71,23.85,22.69,23.49,5622000,16.7336358902965,17.5736334647104,16.7188990907454,17.3083710727902,7629879.17491599,0.0,1.0
2011-10-04,23.63,23.69,22.34,22.47,6403200,17.411528669648,17.4557390683014,16.4610050986008,16.5567942956831,8690082.23636109,0.0,1.0
2011-10-05,24.14,24.28,23.27,23.75,4388700,17.7873170582016,17.8904746550594,17.1462662777279,17.4999494669548,5956110.05602165,0.0,1.0
2011-10-06,24.55,24.57,23.75,24.03,3341700,18.0894214489996,18.1041582485507,17.4999494669548,17.7062646606704,4535177.3815042,0.0,1.0
2011-10-07,23.72,24.62,23.72,24.6,4472200,17.4778442676281,18.1410002474285,17.4778442676281,18.1262634478774,6069431.81182127,0.0,1.0
2011-10-10,24.76,24.76,24.16,24.2,3054200,18.2441578442863,18.2441578442863,17.8020538577527,17.831527456855,4144997.68339174,0.0,1.0
2011-10-11,24.49,24.82,24.36,24.54,2888500,18.0452110503462,18.2883682429397,17.9494218532639,18.082053049224,3920118.46260135,0.0,1.0
2011-10-12,25.14,25.48,24.65,24.72,4249800,18.5241570357576,18.7746826281266,18.1631054467552,18.2146842451841,5767602.36882922,0.0,1.0
2011-10-13,24.64,24.96,24.28,24.86,3795500,18.1557370469796,18.3915258397975,17.8904746550594,18.3178418420419,5151050.58847271,0.0,1.0
2011-10-14,24.96,25.09,24.41,25.0,3220900,18.3915258397975,18.4873150368798,17.9862638521417,18.4209994388997,4371234.05095818,0.0,1.0
2011-10-17,24.15,24.88,24.11,24.78,3270200,17.7946854579772,18.332578641593,17.7652118588749,18.2588946438374,4438141.3870171,0.0,1.0
2011-10-18,25.44,25.72,24.095,24.24,5752300,18.7452090290244,18.9515242227401,17.7541592592116,17.8610010559572,7806715.39983442,0.0,1.0
2011-10-19,25.48,25.955,25.2,25.4001,6537900,18.7746826281266,19.1246816174657,18.5683674344109,18.7158091139199,8872889.90709413,0.0,1.0
2011-10-20,26.44,26.4896,25.34,25.4,7199600,19.4820490065804,19.5185962694671,18.6715250312688,18.7157354299221,9770913.92880202,0.0,1.0
2011-10-21,26.9,26.91,26.3,26.7,6755600,19.8209953962561,19.8283637960317,19.3788914097225,19.6736274007449,9168340.76023878,0.0,1.0
2011-10-24,27.07,27.35,26.78,26.92,4317300,19.9462581924406,20.1525733861563,19.7325745989494,19.8357321958072,5859209.77621217,0.0,1.0
2011-10-25,26.5,27.11,26.39,26.85,4758300,19.5262594052337,19.9757317915429,19.4452070077026,19.7841533973783,6457711.5044473,0.0,1.0
2011-10-26,26.85,27.14,26.51,26.95,5246200,19.7841533973783,19.9978369908696,19.5336278050093,19.8578373951339,7119863.41647887,0.0,1.0
2011-10-27,27.71,27.98,27.25,27.37,7497400,20.4178357780765,20.6167825720166,20.0788893884007,20.1673101857074,10175072.2387077,0.0,1.0
2011-10-28,27.16,27.71,27.13,27.69,6471300,20.0125737904207,20.4178357780765,19.990468591094,20.4030989785254,8782503.93180962,0.0,1.0
2011-10-31,26.34,27.25,26.34,27.07,8107900,19.4083650088248,20.0788893884007,19.4083650088248,19.9462581924406,11003610.3454822,0.0,1.0
2011-11-01,26.09,27.185,25.51,26.39,8245700,19.2241550144358,20.0309947898596,18.7967878274533,19.4452070077026,11190625.171221,0.0,1.0
2011-11-02,26.0,26.58,25.75,26.48,7719200,19.1578394164557,19.5852066034382,18.9736294220667,19.5115226056826,10476087.3936342,0.0,1.0
2011-11-03,25.98,26.44,25.74,26.37,8442400,19.1431026169046,19.4820490065804,18.9662610222912,19.4304702081515,11457575.9420688,0.0,1.0
2011-11-04,25.9,26.05,25.55,25.63,4355400,19.0841554187001,19.1946814153335,18.8262614265555,18.88520862476,5910917.06837942,0.0,1.0
2011-11-07,26.39,26.42,25.79,25.85,3471200,19.4452070077026,19.4673122070293,19.003103021169,19.0473134198223,4710927.88900183,0.0,1.0
2011-11-08,26.49,26.64,26.26,26.56,7425600,19.5188910054582,19.6294170020916,19.3494178106203,19.5704698038871,10077629.1001878,0.0,1.0
2011-11-09,25.85,26.52,25.64,25.76,8749300,19.0473134198223,19.5409962047849,18.8925770245356,18.9809978218423,11874084.2876365,0.0,1.0
2011-11-10,26.2,26.39,26.02,26.14,4610200,19.3052074119669,19.4452070077026,19.1725762160069,19.2609970133136,6256718.06691528,0.0,1.0
2011-11-11,26.64,26.9,26.5301,26.59,4038800,19.6294170020916,19.8209953962561,19.5484382885582,19.5925750032138,5481244.39908406,0.0,1.0
2011-11-14,26.49,26.57,26.22,26.45,4479200,19.5188910054582,19.5778382036627,19.3199442115181,19.4894174063559,6078931.83925357,0.0,1.0
2011-11-15,26.63,26.78,26.22,26.29,4245900,19.622048602316,19.7325745989494,19.3199442115181,19.371523009947,5762309.49640266,0.0,1.0
2011-11-16,26.03,26.49,25.99,26.24,4480000,19.1799446157824,19.5188910054582,19.1504710166802,19.3346810110692,6080017.55667442,0.0,1.0
2011-11-17,25.61,26.24,25.46,25.95,4829400,18.8704718252089,19.3346810110692,18.7599458285755,19.1209974175779,6554204.64022398,0.0,1.0
2011-11-18,25.98,26.03,25.73,25.83,4549700,19.1431026169046,19.1799446157824,18.9588926225156,19.0325766202712,6174610.68696465,0.0,1.0
2011-11-21,25.39,25.61,25.14,25.54,4506400,18.7083670301466,18.8704718252089,18.5241570357576,18.81889302678,6115846.23156195,0.0,1.0
2011-11-22,25.22,25.545,25.18,25.29,3185400,18.5831042339621,18.8225772266678,18.5536306348598,18.634683032391,4323055.34040863,0.0,1.0
2011-11-23,24.5,25.13,24.5,24.89,5390600,18.0525794501218,18.516788635982,18.0525794501218,18.3399470413686,7315835.41093951,0.0,1.0
2011-11-25,24.7,25.13,24.53,24.58,2617900,18.199947445633,18.516788635982,18.0746846494484,18.1115266483262,3552874.545004,0.0,1.0
2011-11-28,25.3,25.31,25.01,25.08,4200700,18.7967878274533,18.8042173878594,18.5813305756762,18.6333374985189,5654035.73076343,0.21,1.0
2011-11-29,25.53,25.7599,25.22,25.32,5344200,18.9676677167938,19.1384733105302,18.7373513442044,18.8116469482655,7193157.74807672,0.0,1.0
2011-11-30,26.79,26.82,25.95,25.98,6572600,19.9037923279634,19.9260810091817,19.2797092538503,19.3019979350687,8846553.0135491,0.0,1.0
2011-12-01,26.56,26.7,26.3,26.7,3385900,19.7329124386229,19.8369262843084,19.5397438680641,19.8369262843084,4557335.58235339,0.0,1.0
2011-12-02,26.68,27.25,26.62,27.0,5570600,19.8220671634962,20.2455521066444,19.7774898010596,20.0598130964917,7497886.40983425,0.0,1.0
2011-12-05,27.01,27.385,26.8,27.07,4478200,20.0672426568978,20.3458511721268,19.9112218883695,20.1118200193344,6027543.69736109,0.0,1.0
2011-12-06,27.12,27.325,26.87,26.96,3121000,20.148967821365,20.3012738096902,19.9632288112123,20.0300948548672,4200786.89640122,0.0,1.0
2011-12-07,27.27,27.39,26.66,26.77,4980900,20.2604112274566,20.3495659523299,19.807208042684,19.8889332071512,6704165.15613101,0.0,1.0
2011-12-08,26.58,27.06,26.515,26.96,4367300,19.7477715594351,20.1043904589283,19.6994794167954,20.0300948548672,5878275.10818748,0.0,1.0
2011-12-09,26.93,27.04,26.56,26.68,4848000,20.0078061736489,20.0895313381161,19.7329124386229,19.8220671634962,6525285.12456045,0.0,1.0
2011-12-12,26.33,26.69,26.13,26.68,7022400,19.5620325492824,19.8294967239023,19.4134413411603,19.8220671634962,9451972.41310094,0.0,1.0
2011-12-13,26.0,26.75,25.86,26.4,6208700,19.3168570558809,19.874074086339,19.2128432101954,19.6140394721252,8356752.83681073,0.0,1.0
2011-12-14,26.25,26.67,25.91,25.92,5657500,19.5025960660336,19.8146376030901,19.2499910122259,19.257420572632,7614851.60730212,0.0,1.0
2011-12-15,26.34,26.61,26.14,26.49,4565000,19.5694621096885,19.7700602406535,19.4208709015664,19.6809055157802,6144374.29736356,0.0,1.0
2011-12-16,26.44,26.7899,26.29,26.53,5837700,19.6437577137496,19.9037180323593,19.532314307658,19.7106237574046,7857396.24002611,0.0,1.0
2011-12-19,26.1,26.59,26.01,26.48,3692800,19.3911526599419,19.7552011198412,19.324286616287,19.6734759553741,4970415.20379061,0.0,1.0
2011-12-20,26.97,27.1,26.49,26.54,4492700,20.0375244152733,20.1341087005528,19.6809055157802,19.7180533178107,6047060.32985,0.0,1.0
2011-12-21,27.15,27.25,26.8919,27.05,4169400,20.1712565025833,20.2455521066444,19.9794995485016,20.0969608985222,5611906.72408051,0.0,1.0
2011-12-22,27.41,27.46,27.09,27.19,3663200,20.3644250731421,20.4015728751726,20.1266791401466,20.2009747442077,4930574.35402018,0.0,1.0
2011-12-23,27.62,27.63,27.32,27.44,2139300,20.5204458416704,20.5278754020765,20.2975590294871,20.3867137543604,2879443.57817082,0.0,1.0
2011-12-27,27.5,27.71,27.45,27.45,2281700,20.4312911167971,20.5873118853253,20.3941433147665,20.3941433147665,3071110.36895824,0.0,1.0
2011-12-28,27.18,27.48,27.13,27.43,2357900,20.1935451838016,20.4164319959849,20.1563973817711,20.3792841939543,3173673.63762399,0.0,1.0
2011-12-29,27.57,27.6,27.28,27.34,2324600,20.4832980396398,20.5055867208582,20.2678407878627,20.3124181502993,3128852.68163227,0.0,1.0
2011-12-30,27.41,27.65,27.41,27.5,2346700,20.3644250731421,20.5427345228887,20.3644250731421,20.4312911167971,3158598.72149464,0.0,1.0
2012-01-03,27.75,28.145,27.7,27.88,5878600,20.6170301269498,20.910497762991,20.5798823249192,20.7136144122292,7912446.6033913,0.0,1.0
2012-01-04,27.56,27.79,27.455,27.69,4461400,20.4758684792337,20.6467483685742,20.3978580949696,20.5724527645131,6004931.32316708,0.0,1.0
2012-01-05,27.74,27.76,26.98,27.31,3580600,20.6096005665437,20.6244596873559,20.0449539756795,20.290129469081,4819396.84756623,0.0,1.0
2012-01-06,28.02,28.12,27.56,27.8,3670800,20.8176282579147,20.8919238619758,20.4758684792337,20.6541779289803,4940803.76139367,0.0,1.0
2012-01-09,28.14,28.26,27.93,28.11,3066800,20.906782982788,20.9959377076613,20.7507622142597,20.8844943015697,4127835.07013242,0.0,1.0
2012-01-10,28.69,28.81,28.27,28.39,4699700,21.3154088051239,21.4045635299972,21.0033672680674,21.0925219929407,6325677.08331204,0.0,1.0
2012-01-11,29.04,29.06,28.44,28.53,6217100,21.5754434193377,21.5903025401499,21.1296697949712,21.1965358386262,8368059.02390775,0.0,1.0
2012-01-12,29.07,29.33,28.86,29.15,3208900,21.597732100556,21.7909006711148,21.4417113320278,21.6571685838049,4319098.06852353,0.0,1.0
2012-01-13,28.98,29.04,28.55,28.77,2911100,21.5308660569011,21.5754434193377,21.2113949594384,21.3748452883728,3918266.8164414,0.0,1.0
2012-01-17,29.05,29.4,28.94,29.3,3575000,21.5828729797438,21.8429075939576,21.5011478152766,21.7686119898965,4811859.38950157,0.0,1.0
2012-01-18,29.47,29.47,28.8,28.99,4103600,21.8949145168003,21.8949145168003,21.3971339695911,21.5382956173072,5523341.59182061,0.0,1.0
2012-01-19,29.49,29.695,29.375,29.55,3436500,21.9097736376126,22.0620796259378,21.8243336929423,21.9543510000492,4625441.89986633,0.0,1.0
2012-01-20,29.83,29.86,29.5,29.55,4456900,22.1623786914202,22.1846673726386,21.9172031980187,21.9543510000492,5998874.43722226,0.0,1.0
2012-01-23,29.8,29.91,29.51,29.81,4368300,22.1400900102019,22.2218151746691,21.9246327584248,22.147519570608,5879621.08284188,0.0,1.0
2012-01-24,29.36,29.59,29.23,29.59,4093800,21.8131893523332,21.9840692416736,21.7166050670538,21.9840692416736,5510151.04020741,0.0,1.0
2012-01-25,29.18,29.49,29.06,29.25,6582200,21.6794572650232,21.9097736376126,21.5903025401499,21.731464187866,8859474.3702314,0.0,1.0
2012-01-26,29.15,29.39,28.89,29.31,5636500,21.6571685838049,21.8354780335515,21.4640000132461,21.7760415503026,7586586.13955961,0.0,1.0
2012-01-27,29.09,29.2,28.68,28.68,6066000,21.6125912213682,21.6943163858354,21.3079792447178,21.3079792447178,8164682.25362702,0.0,1.0
2012-01-30,29.04,29.15,28.62,28.87,3618300,21.5754434193377,21.6571685838049,21.2634018822812,21.4491408924339,4870140.09203735,0.0,1.0
2012-01-31,28.85,29.38,28.81,28.96,4545100,21.4342817716217,21.8280484731454,21.4045635299972,21.5160069360888,6117589.40174085,0.0,1.0
2012-02-01,29.31,29.69,29.06,29.11,7050700,21.7760415503026,22.0583648457347,21.5903025401499,21.6274503421805,9490063.49582063,0.0,1.0
2012-02-02,30.29,30.75,30.13,30.54,11453000,22.5041384701012,22.8458982487822,22.3852655036035,22.6898774802539,15415447.7169123,0.0,1.0
2012-02-03,30.69,30.75,30.38,30.59,4728600,22.8013208863455,22.8458982487822,22.5710045137562,22.7270252822845,6364575.75082438,0.0,1.0
2012-02-06,30.63,30.79,30.425,30.59,4552000,22.7567435239089,22.8756164904066,22.6044375355837,22.7270252822845,6126876.62685626,0.0,1.0
2012-02-07,30.84,30.92,30.33,30.47,5375700,22.9127642924371,22.972200775686,22.5338567117256,22.6378705574112,7235555.94969053,0.0,1.0
2012-02-08,31.0,31.12,30.73,30.8,5733800,23.0316372589349,23.1207919838082,22.83103912797,22.8830460508127,7717549.47343331,0.0,1.0
2012-02-09,30.91,31.19,30.54,31.05,4890900,22.9647712152799,23.1727989066509,22.6898774802539,23.0687850609654,6583027.43723447,0.0,1.0
2012-02-10,30.97,30.99,30.58,30.74,4784400,23.0093485777166,23.0242076985288,22.7195957218783,22.8384686883761,6439681.13654021,0.0,1.0
2012-02-13,31.16,31.49,31.02,31.42,4332000,23.1505102254326,23.3956857188342,23.0464963797471,23.3436787959914,5830762.20288694,0.0,1.0
2012-02-14,31.15,31.17,30.79,31.06,4597700,23.1430806650265,23.1579397858387,22.8756164904066,23.0762146213715,6188387.66856262,0.0,1.0
2012-02-15,30.91,31.31,30.8,31.25,3415300,22.9647712152799,23.2619536315242,22.8830460508127,23.2173762690876,4596907.23719293,0.0,1.0
2012-02-16,31.13,31.195,30.9,30.9,3050900,23.1282215442143,23.176513686854,22.9573416548738,22.9573416548738,4106434.07312737,0.0,1.0
2012-02-17,31.39,31.6,31.2,31.26,3757900,23.3213901147731,23.4774108833014,23.180228467057,23.2248058294937,5058038.15379243,0.0,1.0
2012-02-21,31.56,31.61,31.22,31.39,3467600,23.4476926416769,23.4848404437075,23.1950875878693,23.3213901147731,4667301.71161837,0.0,1.0
2012-02-22,31.47,31.67,31.33,31.5,4106600,23.380826598022,23.5294178061441,23.2768127523364,23.4031152792403,5527379.51578381,0.0,1.0
2012-02-23,31.59,31.75,31.42,31.46,3411600,23.4699813228953,23.588854289393,23.3436787959914,23.3733970376158,4591927.13097161,0.0,1.0
2012-02-24,31.36,31.66,31.32,31.56,2870000,23.2991014335548,23.521988245738,23.2693831919303,23.4476926416769,3862947.25814531,0.0,1.0
2012-02-27,31.37,31.46,31.01,31.13,2495800,23.3065309939609,23.3733970376158,23.039066819341,23.1282215442143,3359283.54246657,0.0,1.0
2012-02-28,31.51,31.5695,31.1,31.33,3255900,23.4105448396464,23.4547507240627,23.105932862996,23.2768127523364,4382358.8772806,0.0,1.0
2012-02-29,31.43,31.87,31.42,31.47,6269200,23.3511083563975,23.6780090142663,23.3436787959914,23.380826598022,8438184.30340231,0.0,1.0
2012-03-01,31.28,31.6,31.15,31.22,5228400,23.4031152792403,23.6425333383629,23.3058516927217,23.3582243931548,6988144.52899233,0.22,1.0
2012-03-02,31.24,31.44,31.05,31.34,4055200,23.3731880218499,23.5228243088016,23.2310335492459,23.4480061653258,5420075.68165592,0.0,1.0
2012-03-05,31.55,31.62,31.15,31.27,5951900,23.605124266625,23.6574969670581,23.3058516927217,23.3956334648927,7955155.96016172,0.0,1.0
2012-03-06,31.0,31.335,30.93,31.22,4421500,23.1936244775079,23.444265258152,23.1412517770749,23.3582243931548,5909662.80983469,0.0,1.0
2012-03-07,30.97,31.13,30.85,31.05,3847200,23.1711790344652,23.2908880640265,23.0813972622942,23.2310335492459,5142068.24878344,0.0,1.0
2012-03-08,31.24,31.28,30.76,31.14,2667300,23.3731880218499,23.4031152792403,23.014060933166,23.2983698783741,3565044.35433045,0.0,1.0
2012-03-09,31.66,31.75,31.17,31.21,3307800,23.6874242244484,23.7547605535767,23.3208153214169,23.3507425788072,4421120.12719014,0.0,1.0
2012-03-12,31.83,31.9,31.62,31.65,2872000,23.8146150683574,23.8669877687904,23.6574969670581,23.6799424101009,3838641.09235444,0.0,1.0
2012-03-13,32.56,32.61,31.75,31.91,4004700,24.3607875157309,24.3981965874688,23.7547605535767,23.874469583138,5352578.68473255,0.0,1.0
2012-03-14,32.5,32.66,32.38,32.66,3128600,24.3158966296454,24.4356056592068,24.2261148574744,24.4356056592068,4181606.03117693,0.0,1.0
2012-03-15,32.59,32.61,32.25,32.48,3682200,24.3832329587737,24.3981965874688,24.1288512709558,24.3009330009503,4921533.50636056,0.0,1.0
2012-03-16,32.68,32.87,32.51,32.58,4386000,24.4505692879019,24.592723760506,24.323378443993,24.3757511444261,5862214.42585886,0.0,1.0
2012-03-19,32.77,32.95,32.58,32.63,2241300,24.5179056170302,24.6525782752867,24.3757511444261,24.413160216164,2995663.74662048,0.0,1.0
2012-03-20,32.79,33.07,32.54,32.54,2827500,24.5328692457253,24.7423600474577,24.3458238870358,24.3458238870358,3779163.54061011,0.0,1.0
2012-03-21,32.57,32.9398,32.52,32.85,2597600,24.3682693300785,24.6449468246521,24.3308602583406,24.5777601318108,3471885.13283423,0.0,1.0
2012-03-22,32.34,32.54,32.2,32.4,2780500,24.1961876000841,24.3458238870358,24.0914421992179,24.2410784861696,3716344.55337449,0.0,1.0
2012-03-23,32.51,32.59,32.18,32.33,2399500,24.323378443993,24.3832329587737,24.0764785705228,24.1887057857365,3207109.78450714,0.0,1.0
2012-03-26,33.08,33.1,32.64,32.69,2873600,24.7498418618053,24.7648054905004,24.4206420305116,24.4580511022495,3840779.61106885,0.0,1.0
2012-03-27,33.02,33.21,32.9502,33.08,2937200,24.7049509757198,24.8471054483238,24.6527279115736,24.7498418618053,3925785.72996639,0.0,1.0
2012-03-28,33.26,33.33,32.94,33.05,4019200,24.8845145200618,24.9368872204948,24.6450964609391,24.7273964187625,5371959.01058182,0.0,1.0
2012-03-29,32.9,33.0,32.54,32.93,4038900,24.6151692035488,24.6899873470246,24.3458238870358,24.6376146465915,5398289.52225291,0.0,1.0
2012-03-30,32.92,33.21,32.76,33.05,3090200,24.6301328322439,24.8471054483238,24.5104238026826,24.7273964187625,4130281.58203124,0.0,1.0
2012-04-02,33.36,33.58,32.91,32.93,3552700,24.9593326635376,25.1239325791844,24.6226510178963,24.6376146465915,4748447.14791352,0.0,1.0
2012-04-03,32.9,33.43,32.64,33.31,4402000,24.6151692035488,25.0117053639707,24.4206420305116,24.9219235917997,5883599.61300287,0.0,1.0
2012-04-04,32.62,32.74,32.425,32.63,4968900,24.4056784018164,24.4954601739874,24.2597830220386,24.413160216164,6641303.52500002,0.0,1.0
2012-04-05,32.75,32.88,32.44,32.47,3538100,24.502941988335,24.6002055748536,24.2710057435599,24.2934511866027,4728933.1646446,0.0,1.0
2012-04-09,32.39,32.5,32.26,32.27,2215100,24.233596671822,24.3158966296454,24.1363330853034,24.143814899651,2960645.50267213,0.0,1.0
2012-04-10,31.97,32.37,31.97,32.33,3190300,23.9193604692235,24.2186330431268,23.9193604692235,24.1887057857365,4264072.65910112,0.0,1.0
2012-04-11,32.24,32.325,31.99,32.3,2858000,24.1213694566083,24.1849648785627,23.9343240979187,24.1662603426938,3819929.05360341,0.0,1.0
2012-04-12,32.87,32.96,31.93,32.23,3949700,24.592723760506,24.6600600896343,23.8894332118332,24.1138876422607,5279067.10392492,0.0,1.0
2012-04-13,32.3,32.87,32.25,32.76,3281800,24.1662603426938,24.592723760506,24.1288512709558,24.5104238026826,4386369.19808106,0.0,1.0
2012-04-16,32.47,32.57,32.18,32.49,2895400,24.2934511866027,24.3682693300785,24.0764785705228,24.3084148152978,3869916.9285526,0.0,1.0
2012-04-17,32.88,32.92,32.44,32.77,3790500,24.6002055748536,24.6301328322439,24.2710057435599,24.5179056170302,5066284.49184176,0.0,1.0
2012-04-18,32.98,33.09,32.54,32.72,4362800,24.6750237183294,24.7573236761528,24.3458238870358,24.4804965452923,5831205.9045,0.0,1.0
2012-04-19,32.81,33.27,32.64,33.04,3724500,24.5478328744205,24.8919963344093,24.4206420305116,24.7199146044149,4978070.59487262,0.0,1.0
2012-04-20,32.65,33.14,32.57,32.89,5032400,24.4281238448592,24.7947327478908,24.3682693300785,24.6076873892012,6726175.98647789,0.0,1.0
2012-04-23,32.46,32.47,32.07,32.23,3230400,24.2859693722551,24.2934511866027,23.9941786126994,24.1138876422607,4317669.28438085,0.0,1.0
2012-04-24,32.81,32.845,32.4,32.45,2399300,24.5478328744205,24.574019224637,24.2410784861696,24.2784875579075,3206842.46966784,0.0,1.0
2012-04-25,33.29,33.4,32.82,33.01,4588500,24.9069599631045,24.9892599209279,24.5553146887681,24.6974691613722,6132870.70065055,0.0,1.0
2012-04-26,33.92,34.04,33.15,33.16,5663500,25.3783142670022,25.4680960391732,24.8022145622383,24.8096963765859,7569687.96189048,0.0,1.0
2012-04-27,33.55,34.07,33.47,34.0,4062200,25.1014871361417,25.490541482216,25.041632621361,25.4381687817829,5429431.70103141,0.0,1.0
2012-04-30,33.33,33.68,33.1991,33.54,4319800,24.9368872204948,25.1987507226602,24.838950270685,25.0940053217941,5773733.21405041,0.0,1.0
2012-05-01,33.39,34.1,33.38,33.38,5825100,24.9817781065803,25.5129869252587,24.9742962922328,24.9742962922328,7785678.35204524,0.0,1.0
2012-05-02,32.91,33.37,32.705,33.36,5698700,24.6226510178963,24.9668144778852,24.4692738237709,24.9593326635376,7616735.37360736,0.0,1.0
2012-05-03,34.23,34.83,34.08,34.38,12980900,25.6102505117773,26.0591593726323,25.4980232965636,25.7224777269911,17349935.987376,0.0,1.0
2012-05-04,34.2,34.55,34.16,34.44,6510300,25.5878050687346,25.8496685709,25.5578778113442,25.7673686130766,8701498.99148856,0.0,1.0
2012-05-07,34.26,34.3226,33.96,34.21,6450500,25.6326959548201,25.6795321126359,25.4082415243926,25.5952868830822,8621571.85453773,0.0,1.0
2012-05-08,34.69,34.71,34.02,34.08,8460600,25.9544139717662,25.9693776004613,25.4531324104781,25.4980232965636,11308219.6469269,0.0,1.0
2012-05-09,34.31,34.5,34.0,34.37,6249600,25.670105026558,25.8122594991621,25.4381687817829,25.7149959126435,8353054.09846043,0.0,1.0
2012-05-10,34.6,34.81,34.47,34.62,5019900,25.8870776426379,26.0441957439372,25.7898140561193,25.9020412713331,6709468.80902162,0.0,1.0
2012-05-11,34.83,34.99,34.17,34.3,4945200,26.0591593726323,26.1788684021937,25.5653596256918,25.6626232122104,6609626.71654291,0.0,1.0
2012-05-14,34.4,34.95,34.37,34.6,5629300,25.7374413556862,26.1489411448033,25.7149959126435,25.8870776426379,7523977.1243701,0.0,1.0
2012-05-15,33.98,34.45,33.82,34.43,6272400,25.4232051530877,25.7748504274242,25.3034961235264,25.759886798729,8383527.9901407,0.0,1.0
2012-05-16,33.43,34.27,33.42,34.1599,5521100,25.0117053639707,25.6401777691677,25.0042235496231,25.5578029932008,7379359.79630854,0.0,1.0
2012-05-17,32.96,33.73,32.85,33.5,7511300,24.6600600896343,25.2361597943982,24.5777601318108,25.0640780644038,10039409.7621873,0.0,1.0
2012-05-18,32.75,33.12,32.56,33.11,5665500,24.502941988335,24.7797691191956,24.3607875157309,24.772287304848,7572361.11028348,0.0,1.0
2012-05-21,33.2,33.38,32.64,32.76,3857300,24.8396236339763,24.9742962922328,24.4206420305116,24.5104238026826,5155567.6481681,0.0,1.0
2012-05-22,32.84,33.41,32.7,33.41,8709200,24.5702783174633,24.9967417352755,24.4655329165971,24.9967417352755,11640491.9921773,0.0,1.0
2012-05-23,33.09,33.135,32.42,32.69,5300000,24.7573236761528,24.790991840717,24.2560421148648,24.4580511022495,7083843.24146191,0.0,1.0
2012-05-24,33.43,33.47,32.85,33.13,4731700,25.0117053639707,25.041632621361,24.5777601318108,24.7872509335432,6324268.12558967,0.0,1.0
2012-05-25,33.57,33.71,33.18,33.18,4470200,25.1164507648368,25.221196165703,24.8246600052811,24.8246600052811,5974753.97320435,0.0,1.0
2012-05-29,34.25,34.27,33.75,33.75,6907400,25.6252141404725,25.6401777691677,25.2511234230933,25.2511234230933,9232252.60491961,0.0,1.0
2012-05-30,33.68,33.88,33.51,33.68,6690900,25.3633506383071,25.5139643594372,25.2353289753465,25.3633506383071,8884847.87414669,0.22,1.0
2012-05-31,33.94,34.19,33.41,33.72,5939300,25.5591484757762,25.7474156271888,25.1600221147815,25.3934733825331,7886798.03597714,0.0,1.0
2012-06-01,33.07,33.575,32.99,33.46,5540600,24.9039787888603,25.2842784347138,24.8437333004083,25.197675545064,7357364.20085448,0.0,1.0
2012-06-04,33.01,33.22,32.8,33.14,5179900,24.8587946725213,25.0169390797079,24.7006502653347,24.9566935912558,6878390.57575101,0.0,1.0
2012-06-05,33.14,33.29,32.855,32.98,7389600,24.9566935912558,25.0696538821034,24.7420690386455,24.8362026143518,9812651.78836846,0.0,1.0
2012-06-06,34.09,34.09,33.21,33.345,5679400,25.6721087666238,25.6721087666238,25.0094083936514,25.1110726554142,7541676.75745097,0.0,1.0
2012-06-07,34.07,34.7,34.05,34.5,5352200,25.6570473945108,26.1314806160705,25.6419860223977,25.9808668949404,7107187.79118024,0.0,1.0
2012-06-08,34.31,34.31,33.895,34.02,2774000,25.8377838598669,25.8377838598669,25.5252603885219,25.6193939642282,3683595.33140279,0.0,1.0
2012-06-11,33.9,34.61,33.87,34.56,3304500,25.5290257315502,26.063704441562,25.5064336733807,26.0260510112795,4388046.42127632,0.0,1.0
2012-06-12,34.4,34.4,33.76,33.97,3186400,25.9055600343754,25.9055600343754,25.4235961267591,25.5817405339457,4231221.40013766,0.0,1.0
2012-06-13,34.06,34.4697,33.76,34.1,3234200,25.6495167084543,25.9580489161892,25.4235961267591,25.6796394526803,4294695.03274077,0.0,1.0
2012-06-14,34.44,34.55,33.95,34.17,4641000,25.9356827786014,26.018520325223,25.5666791618327,25.7323542550758,6162785.12366272,0.0,1.0
2012-06-15,34.15,34.67,34.03,34.67,5902700,25.7172928829628,26.108888557901,25.6269246502847,26.108888557901,7838196.88632706,0.0,1.0
2012-06-18,33.98,34.47,33.89,34.11,4811400,25.5892712200022,25.9582748367709,25.5214950454937,25.6871701387368,6389059.32859099,0.0,1.0
2012-06-19,34.45,34.58,34.08,34.15,5104900,25.9432134646579,26.0411123833925,25.6645780805673,25.7172928829628,6778798.05597626,0.0,1.0
2012-06-20,34.68,34.93,34.38,34.52,3241500,26.1164192439575,26.3046863953701,25.8904986622624,25.9959282670535,4304388.70466552,0.0,1.0
2012-06-21,34.0,34.88,33.98,34.82,3119700,25.6043325921152,26.2670329650876,25.5892712200022,26.2218488487486,4142650.4525513,0.0,1.0
2012-06-22,34.08,34.32,33.97,34.07,2536000,25.6645780805673,25.8453145459234,25.5817405339457,25.6570473945108,3367555.06865085,0.0,1.0
2012-06-25,33.44,33.76,33.08,33.64,5196000,25.182614172951,25.4235961267591,24.9115094749168,25.3332278940811,6899769.76999599,0.0,1.0
2012-06-26,33.66,33.89,33.44,33.48,3447600,25.3482892661941,25.5214950454937,25.182614172951,25.212736917177,4578068.94900658,0.0,1.0
2012-06-27,34.21,34.3699,33.62,33.75,3291200,25.7624769993018,25.8828926693453,25.318166521968,25.4160654407026,4370385.3477696,0.0,1.0
2012-06-28,34.14,34.18,33.65,34.12,3395100,25.7097621969063,25.7398849411323,25.3407585801376,25.6947008247933,4508354.18516424,0.0,1.0
2012-06-29,35.09,35.15,34.45,34.5,5507200,26.4251773722742,26.4703614886132,25.9432134646579,25.9808668949404,7313012.33204812,0.0,1.0
2012-07-02,35.22,35.39,34.82,35.32,4166100,26.5230762910088,26.6510979539693,26.2218488487486,26.5983831515738,5532165.28844887,0.0,1.0
2012-07-03,35.32,35.42,35.12,35.12,1373700,26.5983831515738,26.6736900121389,26.4477694304437,26.4477694304437,1824136.59219467,0.0,1.0
2012-07-05,34.9,35.17,34.785,35.09,2458200,26.2820943372006,26.4854228607262,26.1954914475508,26.4251773722742,3264244.42813783,0.0,1.0
2012-07-06,34.79,34.9,34.4,34.51,2179400,26.1992567905791,26.2820943372006,25.9055600343754,25.9883975809969,2894025.83462842,0.0,1.0
2012-07-09,34.43,34.76,34.22,34.7,3002000,25.9281520925449,26.1766647324096,25.7700076853583,26.1314806160705,3986356.59151809,0.0,1.0
2012-07-10,34.24,34.69,34.105,34.57,3567600,25.7850690574713,26.123949930014,25.6834047957085,26.033581697336,4737416.98064622,0.0,1.0
2012-07-11,34.09,34.25,33.76,34.06,5245500,25.6721087666238,25.7925997435278,25.4235961267591,25.6495167084543,6965500.83304734,0.0,1.0
2012-07-12,33.65,33.79,33.35,33.77,4135600,25.3407585801376,25.4461881849286,25.1148379984424,25.4311268128156,5491664.33040713,0.0,1.0
2012-07-13,33.87,34.0,33.62,33.66,3291000,25.5064336733807,25.6043325921152,25.318166521968,25.3482892661941,4370119.76771686,0.0,1.0
2012-07-16,33.63,33.96,33.48,33.96,3074200,25.3256972080246,25.5742098478892,25.212736917177,25.5742098478892,4082230.9905546,0.0,1.0
2012-07-17,34.01,34.09,33.45,33.68,4141500,25.6118632781717,25.6721087666238,25.1901448590075,25.3633506383071,5499498.94196276,0.0,1.0
2012-07-18,34.23,34.38,33.77,33.77,2868100,25.7775383714148,25.8904986622624,25.4311268128156,25.4311268128156,3808550.74621354,0.0,1.0
2012-07-19,34.71,34.89,34.11,34.24,5768300,26.139011302127,26.2745636511441,25.6871701387368,25.7850690574713,7659727.09089069,0.0,1.0
2012-07-20,34.41,34.77,34.34,34.603,4334300,25.9130907204319,26.1841954184661,25.8603759180364,26.0584329613224,5755518.11279709,0.0,1.0
2012-07-23,34.15,34.265,33.79,33.9,3321400,25.7172928829628,25.8038957726126,25.4461881849286,25.5290257315502,4410487.93573224,0.0,1.0
2012-07-24,33.72,34.15,33.38,34.15,4082900,25.3934733825331,25.7172928829628,25.1374300566119,25.7172928829628,5421683.98651206,0.0,1.0
2012-07-25,33.66,34.01,33.565,33.88,4154500,25.3482892661941,25.6118632781717,25.2767477486573,25.5139643594372,5516761.64539037,0.0,1.0
2012-07-26,34.15,34.47,34.0,34.08,4743000,25.7172928829628,25.9582748367709,25.6043325921152,25.6645780805673,6298230.95055639,0.0,1.0
2012-07-27,34.73,34.98,34.275,34.43,4101000,26.15407267424,26.3423398256527,25.8114264586691,25.9281520925449,5445718.98128438,0.0,1.0
2012-07-30,34.76,35.0,34.45,34.6,3019400,26.1766647324096,26.3574011977657,25.9432134646579,26.0561737555055,4009462.05610583,0.0,1.0
2012-07-31,34.3,34.91,34.22,34.72,5684500,25.8302531738104,26.2896250232571,25.7700076853583,26.1465419881835,7548449.04879565,0.0,1.0
2012-08-01,36.4,37.0,35.8,35.86,11316200,27.4116972456763,27.8635384090666,26.959856082286,27.0050401986251,15026784.9636699,0.0,1.0
2012-08-02,36.53,36.56,36.01,36.26,6685500,27.5095961644109,27.5321882225804,27.1180004894726,27.3062676408852,8877677.2127229,0.0,1.0
2012-08-03,37.04,37.38,36.63,36.88,6066600,27.8936611532926,28.1497044792137,27.5849030249759,27.7731701763885,8055839.73954152,0.0,1.0
2012-08-06,37.04,37.4,36.9557,37.18,4107900,27.8936611532926,28.1647658513267,27.8301774698363,27.9990907580836,5454881.49310365,0.0,1.0
2012-08-07,38.11,38.25,37.15,37.22,7611300,28.6994445613386,28.8048741661296,27.9764986999141,28.0292135023097,10107047.2768227,0.0,1.0
2012-08-08,38.24,38.38,37.75,37.97,4258800,28.7973434800731,28.9027730848642,28.4283398633044,28.5940149565475,5655261.64289049,0.0,1.0
2012-08-09,38.05,38.38,37.94,38.22,3305800,28.6542604449995,28.9027730848642,28.571422898378,28.7822821079601,4389772.69161909,0.0,1.0
2012-08-10,37.98,38.04,37.77,37.97,2398200,28.601545642604,28.646729758943,28.4434012354174,28.5940149565475,3184570.41231802,0.0,1.0
2012-08-13,37.94,38.06,37.8199,37.97,2099500,28.571422898378,28.661791131056,28.4809793588394,28.5940149565475,2787926.6035617,0.0,1.0
2012-08-14,37.51,37.92,37.4,37.8,6416900,28.2476033979483,28.556361526265,28.1647658513267,28.4659932935869,8521003.20190287,0.0,1.0
2012-08-15,37.89,38.03,37.51,37.55,3700700,28.5337694680955,28.6391990728865,28.2476033979483,28.2777261421743,4914160.50573983,0.0,1.0
2012-08-16,37.74,38.1,37.605,37.98,3777200,28.4208091772479,28.6919138752821,28.3191449154851,28.601545642604,5015744.8759101,0.0,1.0
2012-08-17,37.86,38.18,37.79,37.91,4225800,28.5111774099259,28.7521593637341,28.4584626075304,28.5488308402085,5611440.9341896,0.0,1.0
2012-08-20,38.12,38.15,37.88,37.9,2580700,28.7069752473951,28.7295673055646,28.526238782039,28.541300154152,3426912.21043662,0.0,1.0
2012-08-21,38.25,38.48,38.11,38.12,3643300,28.8048741661296,28.9780799454292,28.6994445613386,28.7069752473951,4837939.03060555,0.0,1.0
2012-08-22,38.34,38.5,38.14,38.24,3007800,28.8726503406382,28.9931413175422,28.7220366195081,28.7973434800731,3994058.41304734,0.0,1.0
2012-08-23,37.71,38.2807,37.62,38.12,3559300,28.3982171190784,28.8279933723231,28.3304409445698,28.7069752473951,4726395.40845781,0.0,1.0
2012-08-24,37.76,37.85,37.52,37.62,2430200,28.4358705493609,28.5036467238694,28.2551340840048,28.3304409445698,3227063.22075525,0.0,1.0
2012-08-27,37.64,37.9,37.57,37.8,2433800,28.3455023166829,28.541300154152,28.2927875142873,28.4659932935869,3231843.66170444,0.0,1.0
2012-08-28,37.5,37.67,37.42,37.56,3347400,28.2400727118918,28.3680943748524,28.1798272234398,28.2852568282308,4445013.34258749,0.0,1.0
2012-08-29,37.33,37.5,37.16,37.4,2913000,28.2777261421743,28.4065022858703,28.1489499984784,28.3307516131079,3845510.40112869,0.22,1.0
2012-08-30,37.18,37.3,37.02,37.15,1921800,28.1641001330308,28.2550009403456,28.0428990566111,28.1413749312021,2537007.17091971,0.0,1.0
2012-08-31,37.28,37.52,37.1,37.32,3527000,28.2398508057932,28.4216524204227,28.103499594821,28.2701510748981,4656064.25842117,0.0,1.0
2012-09-04,37.4,37.58,37.26,37.29,3058700,28.3307516131079,28.4671028240801,28.2247006712407,28.2474258730694,4037851.92719957,0.0,1.0
2012-09-05,37.79,37.965,37.54,37.54,4732500,28.626179236881,28.758742914215,28.4368025549752,28.4368025549752,6247469.26650928,0.0,1.0
2012-09-06,38.46,38.55,37.9,38.03,4218800,29.1337087443885,29.2018843498746,28.7095049769195,28.8079808515106,5569323.47417842,0.0,1.0
2012-09-07,38.48,38.65,38.32,38.52,3107800,29.148858878941,29.2776350226369,29.0276578025213,29.1791591480459,4102669.83337719,0.0,1.0
2012-09-10,38.25,38.48,38.24,38.35,2163200,28.9746323315877,29.148858878941,28.9670572643114,29.05038300435,2855684.20862395,0.0,1.0
2012-09-11,38.5,38.6,38.17,38.26,2289600,29.1640090134935,29.2397596862558,28.9140317933778,28.9822073988639,3022547.41312195,0.0,1.0
2012-09-12,38.82,38.83,38.55,38.59,2788800,29.4064111663329,29.4139862336091,29.2018843498746,29.2321846189796,3681551.46126594,0.0,1.0
2012-09-13,39.43,39.47,38.59,38.76,3497800,29.868490270183,29.898790539288,29.2321846189796,29.3609607626755,4617516.74598969,0.0,1.0
2012-09-14,39.86,39.9,39.39,39.59,3680400,30.194218163061,30.224518432166,29.8381900010781,29.9896913466028,4858570.71071543,0.0,1.0
2012-09-17,39.79,39.85,39.64,39.73,2711300,30.1411926921274,30.1866430957848,30.0275666829839,30.09574228847,3579242.13888782,0.0,1.0
2012-09-18,39.86,39.89,39.41,39.75,3607200,30.194218163061,30.2169433648897,29.8533401356306,30.1108924230225,4761937.90557893,0.0,1.0
2012-09-19,39.51,39.845,39.45,39.84,3713200,29.9290908083929,30.1828555621467,29.8836404047355,30.1790680285086,4901870.65618642,0.0,1.0
2012-09-20,39.87,39.9,39.22,39.36,4727000,30.2017932303373,30.224518432166,29.7094138573822,29.8154647992494,6240208.60492114,0.0,1.0
2012-09-21,40.43,40.64,39.89,40.0,5677100,30.6259969978063,30.7850734106071,30.2169433648897,30.3002691049283,7494454.8912625,0.0,1.0
2012-09-24,40.24,40.59,40.22,40.26,3433800,30.4820707195578,30.747198074226,30.4669205850054,30.4972208541103,4533029.04750969,0.0,1.0
2012-09-25,39.94,40.72,39.92,40.39,4550200,30.2548187012709,30.845673948817,30.2396685667184,30.5956967287013,6006811.33787015,0.0,1.0
2012-09-26,39.46,40.0,39.45,39.9,3392700,29.8912154720117,30.3002691049283,29.8836404047355,30.224518432166,4478772.10364206,0.0,1.0
2012-09-27,39.77,39.88,39.43,39.59,3594100,30.1260425575749,30.2093682976135,29.868490270183,29.9896913466028,4744644.32979631,0.0,1.0
2012-09-28,39.61,39.8,39.38,39.67,2803500,30.0048414811552,30.1487677594036,29.8306149338019,30.0502918848126,3700957.22951057,0.0,1.0
2012-10-01,39.95,40.24,39.66,39.79,3301100,30.2623937685471,30.4820707195578,30.0427168175364,30.1411926921274,4357849.08519256,0.0,1.0
2012-10-02,40.08,40.24,39.86,40.03,2173000,30.3608696431381,30.4820707195578,30.194218163061,30.322994306757,2868621.38745371,0.0,1.0
2012-10-03,40.38,40.53,40.11,40.18,2974900,30.5881216614251,30.7017476705686,30.3835948449668,30.4366203159005,3927225.84700231,0.0,1.0
2012-10-04,40.82,40.965,40.53,40.61,2550900,30.9214246215793,31.0312630970847,30.7017476705686,30.7623482087784,3367494.84457232,0.0,1.0
2012-10-05,40.98,41.18,40.84,41.03,2518500,31.042625697999,31.1941270435237,30.9365747561318,31.0805010343802,3324722.94721683,0.0,1.0
2012-10-08,41.21,41.25,40.79,40.84,1976500,31.2168522453524,31.2471525144573,30.8986994197506,30.9365747561318,2609217.75071433,0.0,1.0
2012-10-09,40.88,41.55,40.86,41.25,3116200,30.9668750252367,31.4744045327442,30.9517248906842,31.2471525144573,4113758.84380269,0.0,1.0
2012-10-10,40.57,40.91,40.475,40.88,3947600,30.7320479396735,30.9896002270654,30.6600848005493,30.9668750252367,5211306.85186942,0.0,1.0
2012-10-11,40.82,41.24,40.67,40.73,3064000,30.9214246215793,31.2395774471811,30.8077986124358,30.8532490160932,4044848.56472994,0.0,1.0
2012-10-12,40.61,41.01,40.4,40.79,2812700,30.7623482087784,31.0653508998277,30.6032717959776,30.8986994197506,3713102.33616707,0.0,1.0
2012-10-15,41.12,41.15,40.58,40.67,3166700,31.1486766398663,31.171401841695,30.7396230069497,30.8077986124358,4180424.91838456,0.0,1.0
2012-10-16,41.42,41.69,41.26,41.3,2246800,31.3759286581532,31.5804554746115,31.2547275817335,31.2850278508384,2966046.26476346,0.0,1.0
2012-10-17,41.87,41.94,41.44,41.48,3199400,31.7168066855837,31.7698321565173,31.3910787927057,31.4213790618106,4223592.85182668,0.0,1.0
2012-10-18,42.62,42.81,41.93,41.93,4364700,32.2849367313011,32.4288630095495,31.7622570892411,31.7622570892411,5761929.02430703,0.0,1.0
2012-10-19,42.01,42.71,41.72,42.65,3274800,31.8228576274509,32.3531123367872,31.6031806764402,32.3076619331298,4323129.92159844,0.0,1.0
2012-10-22,42.26,42.385,41.84,41.98,2377300,32.0122343093567,32.1069226503096,31.694081483755,31.8001324256222,3138321.96244533,0.0,1.0
2012-10-23,41.29,41.85,41.1145,41.77,4317200,31.2774527835622,31.7016565510312,31.1445103528643,31.6410560128214,5699223.31059141,0.0,1.0
2012-10-24,41.17,41.61,41.12,41.43,3415600,31.1865519762474,31.5198549364016,31.1486766398663,31.3835037254295,4509002.85825443,0.0,1.0
2012-10-25,40.51,41.63,40.295,41.6,5994000,30.6865975360161,31.5350050709541,30.5237335895771,31.5122798691254,7912801.01076738,0.0,1.0
2012-10-26,40.15,40.47,39.81,40.32,6261000,30.4138951140718,30.6562972669112,30.1563428266799,30.5426712577677,8265273.12786361,0.0,1.0
2012-10-31,39.98,40.97,39.28,39.9,7261500,30.2851189703758,31.0350506307228,29.7548642610396,30.224518432166,9586053.47675798,0.0,1.0
2012-11-01,39.05,40.76,38.74,40.74,8400100,29.5806377136862,30.8759742179219,29.345810628123,30.8608240833694,11089142.4375287,0.0,1.0
2012-11-02,38.56,39.27,37.92,39.27,9861600,29.2094594171509,29.7472891937633,28.724655111472,29.7472891937633,13018498.2395368,0.0,1.0
2012-11-05,38.68,38.775,38.11,38.26,4010700,29.3003602244656,29.3723233635898,28.8685813897204,28.9822073988639,5294606.44208955,0.0,1.0
2012-11-06,39.25,39.41,38.74,38.81,4194200,29.7321390592109,29.8533401356306,29.345810628123,29.3988360990567,5536848.51507516,0.0,1.0
2012-11-07,38.67,38.98,38.39,38.96,5630200,29.2927851571894,29.5276122427526,29.0806832734549,29.5124621082001,7432541.24972014,0.0,1.0
2012-11-08,38.68,39.09,38.52,38.6,4814000,29.3003602244656,29.6109379827912,29.1791591480459,29.2397596862558,6355059.07004241,0.0,1.0
2012-11-09,38.73,39.07,38.15,38.58,4126000,29.3382355608468,29.5957878482387,28.8988816588253,29.2246095517033,5446816.31138241,0.0,1.0
2012-11-12,38.55,38.74,38.23,38.74,2416300,29.2018843498746,29.345810628123,28.9594821970352,29.345810628123,3189806.65370658,0.0,1.0
2012-11-13,38.09,38.83,38.06,38.25,4310200,28.853431255168,29.4139862336091,28.8307060533393,28.9746323315877,5689982.46857015,0.0,1.0
2012-11-14,38.34,39.59,38.12,38.26,4824100,29.0428079370738,29.9896913466028,28.8761564569966,28.9822073988639,6368392.28495877,0.0,1.0
2012-11-15,38.28,38.57,38.04,38.36,3195300,28.9973575334164,29.2170344844271,28.8155559187868,29.0579580716262,4218180.3586428,0.0,1.0
2012-11-16,38.92,38.99,38.02,38.45,5309000,29.4821618390952,29.5351873100288,28.8004057842343,29.1261336771123,7008518.61297365,0.0,1.0
2012-11-19,39.68,39.87,39.11,39.19,5828600,30.0578669520888,30.2017932303373,29.6260881173436,29.6866886555535,7694453.11500814,0.0,1.0
2012-11-20,40.08,40.12,39.51,39.64,4980200,30.3608696431381,30.3911699122431,29.9290908083929,30.0275666829839,6574463.06203266,0.0,1.0
2012-11-21,39.96,40.24,39.7,40.16,2381100,30.2699688358233,30.4820707195578,30.0730170866413,30.421470181348,3143338.41954258,0.0,1.0
2012-11-23,40.74,40.76,40.11,40.16,1563300,30.8608240833694,30.8759742179219,30.3835948449668,30.421470181348,2063744.04740285,0.0,1.0
2012-11-26,40.45,40.56,40.08,40.49,2507100,30.6411471323587,30.7244728723973,30.3608696431381,30.6714474014636,3309673.57592508,0.0,1.0
2012-11-27,40.42,40.83,40.21,40.32,4113900,30.61842193053,30.9289996888555,30.4593455177291,30.5426712577677,5430842.85588854,0.0,1.0
2012-11-28,40.63,40.7,40.12,40.16,4987000,30.944149823408,30.9974624123235,30.5557295327376,30.5861938692608,6547984.38982236,0.22,1.0
2012-11-29,40.64,40.97,40.5598,40.76,2904000,30.9517659075388,31.2030966838549,30.8906849128098,31.0431589171083,3812983.0896419,0.0,1.0
2012-11-30,40.48,40.73,40.3,40.73,3255700,30.8299085614461,31.0203106647159,30.6928190470919,31.0203106647159,4274768.9548716,0.0,1.0
2012-12-03,40.49,40.79,40.24,40.52,4122100,30.8375246455769,31.0660071695007,30.6471225423071,30.8603728979693,5412361.43037633,0.0,1.0
2012-12-04,40.58,40.77,40.33,40.42,2652600,30.906069402754,31.0507750012391,30.7156672994842,30.7842120566614,3482892.19820389,0.0,1.0
2012-12-05,41.3,41.59,40.5804,40.61,4704100,31.4544274601711,31.675293899964,30.9063740461193,30.9289176551464,6176533.66115166,0.0,1.0
2012-12-06,41.19,41.3,40.74,41.25,3166800,31.3706505347324,31.4544274601711,31.0279267488467,31.4163470395171,4158042.30312601,0.0,1.0
2012-12-07,41.48,41.49,41.19,41.37,2411600,31.5915169745253,31.5991330586561,31.3706505347324,31.5077400490866,3166456.6181062,0.0,1.0
2012-12-10,41.4,41.65,41.2,41.41,2103500,31.530588301479,31.7209904047488,31.3782666188632,31.5382043856098,2761918.01964936,0.0,1.0
2012-12-11,41.09,41.56,40.93,41.52,3837600,31.2944896934244,31.6524456475717,31.1726323473318,31.6219813110485,5038809.88457636,0.0,1.0
2012-12-12,41.16,41.59,41.09,41.29,2446400,31.34780228234,31.675293899964,31.2944896934244,31.4468113760403,3212149.39066802,0.0,1.0
2012-12-13,40.85,41.43,40.73,41.16,1818700,31.1117036742854,31.5534365538714,31.0203106647159,31.34780228234,2387972.57063765,0.0,1.0
2012-12-14,40.18,40.86,40.11,40.77,3875100,30.6014260375224,31.1193197584162,30.5481134486068,31.0507750012391,5088047.78604383,0.0,1.0
2012-12-17,40.79,40.99,40.31,40.39,3069900,31.0660071695007,31.2183288521165,30.7004351312227,30.761363804269,4030811.56573404,0.0,1.0
2012-12-18,41.35,41.91,40.85,40.92,5366400,31.492507880825,31.9190085921494,31.1117036742854,31.165016263201,7046140.65160272,0.0,1.0
2012-12-19,40.81,41.58,40.63,41.39,4776900,31.0812393377623,31.6676778158332,30.944149823408,31.5229722173482,6272120.84053387,0.0,1.0
2012-12-20,41.12,41.14,40.64,40.8,3086700,31.3173379458168,31.3325701140784,30.9517659075388,31.0736232536315,4052870.14559148,0.0,1.0
2012-12-21,40.31,40.88,40.25,40.74,6824700,30.7004351312227,31.1345519266778,30.6547386264379,31.0279267488467,8960904.16387019,0.0,1.0
2012-12-24,40.33,40.43,40.06,40.23,1193000,30.7156672994842,30.7918281407922,30.5100330279529,30.6395064581763,1566421.77201887,0.0,1.0
2012-12-26,40.27,40.52,40.14,40.43,1738900,30.6699707946995,30.8603728979693,30.5709617009992,30.7918281407922,2283194.31631484,0.0,1.0
2012-12-27,40.13,40.45,39.7,40.32,2058800,30.5633456168684,30.8070603090537,30.2358539992443,30.7080512153534,2703226.44110012,0.0,1.0
2012-12-28,39.86,40.3,39.69,39.84,2042000,30.357711345337,30.6928190470919,30.2282379151135,30.3424791770754,2681167.86124269,0.0,1.0
2012-12-31,40.17,40.19,39.54,39.72,3295100,30.5938099533916,30.6090421216532,30.1139966531517,30.2510861675059,4326501.5766801,0.0,1.0
2013-01-02,41.16,41.17,40.65,40.9,3176100,31.34780228234,31.3554183664708,30.9593819916696,31.1497840949394,4170253.30268995,0.0,1.0
2013-01-03,41.58,41.635,40.95,41.2,2794600,31.6676778158332,31.7095662785526,31.1878645155934,31.3782666188632,3669339.71842743,0.0,1.0
2013-01-04,42.2,42.36,41.45,41.59,3019200,32.1398750319424,32.261732378035,31.568668722133,31.675293899964,3964241.92295,0.0,1.0
2013-01-07,41.74,42.095,41.48,42.01,2250600,31.7895351619259,32.059906148569,31.5915169745253,31.9951694334573,2955061.89447247,0.0,1.0
2013-01-08,41.83,41.83,41.47,41.62,2406500,31.858079919103,31.858079919103,31.5839008903945,31.6981421523564,3159760.26350662,0.0,1.0
2013-01-09,42.23,42.42,41.8,41.84,3067800,32.1627232843347,32.3074288828198,31.8352316667107,31.8656960032338,4028054.24325187,0.0,1.0
2013-01-10,42.58,42.6599,42.39,42.49,3104200,32.4292862289124,32.4901387411175,32.2845806304274,32.3607414717353,4075847.83294297,0.0,1.0
2013-01-11,42.96,43.0,42.45,42.74,2552200,32.7186974258825,32.7491617624057,32.3302771352121,32.5511435750051,3351065.92334162,0.0,1.0
2013-01-14,42.93,42.98,42.61,42.94,2037500,32.6958491734902,32.7339295941441,32.4521344813048,32.703465257621,2675259.31306658,0.0,1.0
2013-01-15,42.91,43.0,42.57,42.57,1608400,32.6806170052286,32.7491617624057,32.4216701447817,32.4216701447817,2111846.419208,0.0,1.0
2013-01-16,42.78,43.18,42.69,42.81,2255400,32.5816079115283,32.88625127676,32.5130631543512,32.6044561639207,2961364.34586031,0.0,1.0
2013-01-17,43.09,43.335,42.72,42.86,3540000,32.8177065195828,33.0043005807872,32.5359114067435,32.6425365845746,4648057.89853042,0.0,1.0
2013-01-18,43.21,43.24,42.88,43.16,3340300,32.9090995291523,32.9319477815447,32.6577687528362,32.8710191084984,4385849.66058225,0.0,1.0
2013-01-22,44.2,44.25,43.44,43.44,3907700,33.6630918581008,33.7011722787547,33.0842694641606,33.0842694641606,5130851.9350529,0.0,1.0
2013-01-23,43.83,44.2,43.72,44.07,3589100,33.3812967452615,33.6630918581008,33.2975198198227,33.5640827644005,4712526.72418516,0.0,1.0
2013-01-24,43.57,44.0,43.52,43.87,3809000,33.1832785578609,33.5107701754849,33.1451981372069,33.4117610817846,5001257.77839048,0.0,1.0
2013-01-25,43.91,43.99,43.57,43.66,2274400,33.4422254183078,33.5031540913541,33.1832785578609,33.251823315038,2986311.5492705,0.0,1.0
2013-01-28,43.53,43.97,43.45,43.97,2526900,33.1528142213377,33.4879219230925,33.0918855482914,33.4879219230925,3317846.75248489,0.0,1.0
2013-01-29,43.82,43.875,43.4,43.51,2619500,33.3736806611307,33.41556912385,33.0538051276374,33.1375820530761,3439431.54384192,0.0,1.0
2013-01-30,44.21,44.5,43.63,43.82,3668900,33.6707079422315,33.8915743820245,33.2289750626456,33.3736806611307,4817304.97850798,0.0,1.0
2013-01-31,43.9,44.35,43.8,44.19,3260700,33.434609334177,33.7773331200626,33.3584484928691,33.65547577397,4281334.0084006,0.0,1.0
2013-02-01,44.84,44.99,44.09,44.22,3112700,34.1505212424714,34.2647625044333,33.579314932662,33.6783240263623,4087008.42394227,0.0,1.0
2013-02-04,43.93,44.59,43.85,44.5,3140400,33.4574575865694,33.9601191392016,33.396528913523,33.8915743820245,4123378.82049291,0.0,1.0
2013-02-05,44.31,44.46,44.12,44.13,1927700,33.7468687835395,33.8611100455013,33.6021631850544,33.6097792691852,2531090.73756979,0.0,1.0
2013-02-06,44.31,44.34,43.91,44.05,3163400,33.7468687835395,33.7697170359318,33.4422254183078,33.5488505961389,4153578.0667263,0.0,1.0
2013-02-07,45.06,46.1,44.51,45.67,7147000,34.3180750933489,35.1101478429512,33.8991904661553,34.7826562253272,9384087.51434938,0.0,1.0
2013-02-08,45.14,45.29,44.89,45.05,3511000,34.3790037663952,34.4932450283571,34.1886016631254,34.3104590092181,4609980.58806222,0.0,1.0
2013-02-11,45.25,45.45,44.91,45.03,2357700,34.4627806918339,34.6151023744498,34.203833831387,34.2952268409565,3095685.3410636,0.0,1.0
2013-02-12,45.61,45.67,45.15,45.19,2700100,34.7369597205424,34.7826562253272,34.386619850526,34.4170841870492,3545260.20672937,0.0,1.0
2013-02-13,45.88,45.91,45.48,45.59,2424700,34.9425939920738,34.9654422444662,34.6379506268421,34.7217275522808,3183657.05835217,0.0,1.0
2013-02-14,45.88,46.08,45.46,45.68,3968800,34.9425939920738,35.0949156746897,34.6227184585806,34.790272309458,5211076.88917726,0.0,1.0
2013-02-15,45.85,46.19,45.72,45.99,3812800,34.9197457396814,35.1786926001284,34.8207366459811,35.0263709175125,5006247.21907253,0.0,1.0
2013-02-19,46.74,46.75,45.85,45.85,4273900,35.5975772273219,35.6051933114527,34.9197457396814,34.9197457396814,5611676.45551671,0.0,1.0
2013-02-20,46.41,47.08,46.35,46.71,5044100,35.3462464510058,35.8565240877689,35.300549946221,35.5747289749296,6622957.30112352,0.0,1.0
2013-02-21,46.47,46.53,46.15,46.38,4037800,35.3919429557905,35.4376394605753,35.1482282636052,35.3233981986134,5301674.62787744,0.0,1.0
2013-02-22,46.74,46.85,46.54,46.64,2443800,35.5975772273219,35.6813541527606,35.4452555447061,35.521416386014,3208735.56283295,0.0,1.0
2013-02-25,45.36,46.88,45.36,46.87,4533900,34.5465576172726,35.704202405153,34.5465576172726,35.6965863210222,5953059.23902459,0.0,1.0
2013-02-26,45.56,45.72,45.02,45.27,4348200,34.8892814031583,35.0118074133537,34.4757561187486,34.667203009679,5678076.01741167,0.25,1.0
2013-02-27,46.05,46.14,45.11,45.44,2914200,35.2645173093819,35.3334381901168,34.5446769994835,34.7973868955117,3805494.02740009,0.0,1.0
2013-02-28,46.02,46.34,45.77,45.98,3876800,35.2415436824702,35.4865957028612,35.0500967915398,35.2109121799214,5062500.59893786,0.0,1.0
2013-03-01,46.35,46.36,45.5,45.96,3861600,35.4942535784984,35.5019114541356,34.843334149335,35.1955964286469,5042651.7521818,0.0,1.0
2013-03-04,46.54,46.54,45.91,46.12,3114300,35.6397532156055,35.6397532156055,35.1573070504608,35.3181224388424,4066793.64818204,0.0,1.0
2013-03-05,47.21,47.42,46.76,46.77,5247500,36.152830883299,36.3136462716805,35.8082264796242,35.8158843552615,6852422.58897193,0.0,1.0
2013-03-06,47.33,47.75,47.13,47.5,2541400,36.2447253909456,36.5663561677087,36.0915678782013,36.3749092767783,3318674.94380434,0.0,1.0
2013-03-07,47.29,47.44,47.2,47.35,1706000,36.2140938883967,36.328962022955,36.1451730076618,36.26004114222,2227771.87933037,0.0,1.0
2013-03-08,47.42,47.61,47.1175,47.32,3015100,36.3136462716805,36.4591459087876,36.0819955336547,36.2370675153084,3937253.8061952,0.0,1.0
2013-03-11,47.75,47.76,47.26,47.39,2619200,36.5663561677087,36.5740140433459,36.1911202614851,36.2906726447689,3420269.69891096,0.0,1.0
2013-03-12,47.71,47.88,47.55,47.74,2453700,36.5357246651598,36.6659085509925,36.4131986549643,36.5586982920715,3204152.32140265,0.0,1.0
2013-03-13,47.93,47.98,47.73,47.75,2361300,36.7041979291786,36.7424873073647,36.5510404164342,36.5663561677087,3083492.22664877,0.0,1.0
2013-03-14,48.2,48.28,47.83,47.99,2623000,36.9109605713834,36.9722235764811,36.6276191728064,36.7501451830019,3425231.91059998,0.0,1.0
2013-03-15,47.98,48.3,47.89,48.0,4523800,36.7424873073647,36.9875393277556,36.6735664266297,36.7578030586391,5907382.4312513,0.0,1.0
2013-03-18,47.86,48.23,47.19,47.36,3312600,36.6505927997181,36.9339341982951,36.1375151320246,36.2676990178572,4325742.74763762,0.0,1.0
2013-03-19,47.64,48.189,47.51,48.01,3427700,36.4821195356993,36.9025369081825,36.3825671524155,36.7654609342763,4476045.52800745,0.0,1.0
2013-03-20,47.93,48.135,47.84,47.95,3033400,36.7041979291786,36.8611843797415,36.6352770484436,36.719513680453,3961150.77301333,0.0,1.0
2013-03-21,47.8,48.13,47.66,47.81,2145300,36.6046455458948,36.8573554419229,36.4974352869737,36.612303421532,2801429.66748384,0.0,1.0
2013-03-22,48.22,48.26,47.79,48.03,2147800,36.9262763226578,36.9569078252067,36.5969876702575,36.7807766855507,2804694.28043715,0.0,1.0
2013-03-25,48.48,49.0,48.333,48.92,4346300,37.1253810892255,37.5235906223607,37.0128103173584,37.462327617263,5675594.91156716,0.0,1.0
2013-03-26,48.65,48.9,48.465,48.57,2308300,37.2555649750582,37.4470118659886,37.1138942757697,37.1943019699604,3014282.43203885,0.0,1.0
2013-03-27,48.67,48.75,48.31,48.38,1831700,37.2708807263326,37.3321437314303,36.9951972033928,37.0488023328533,2391916.61862218,0.0,1.0
2013-03-28,49.07,49.13,48.73,48.75,2464600,37.5771957518213,37.6231430056446,37.3168279801559,37.3321437314303,3218386.03387903,0.0,1.0
2013-04-01,49.28,49.64,49.09,49.17,2879600,37.7380111402028,38.0136946631426,37.5925115030957,37.6537745081934,3760311.78412645,0.0,1.0
2013-04-02,49.81,49.915,49.42,49.52,2885300,38.1438785489753,38.224286243166,37.8452213991238,37.921800155496,3767755.10165997,0.0,1.0
2013-04-03,49.38,49.95,49.25,49.95,3178700,37.814589896575,38.2510888078963,37.7150375132912,38.2510888078963,4150890.07785899,0.0,1.0
2013-04-04,49.51,49.85,49.264,49.53,2560800,37.9141422798588,38.1745100515241,37.7257585391833,37.9294580311332,3344008.34032193,0.0,1.0
2013-04-05,49.32,49.5,48.78,49.03,3763500,37.7686426427517,37.9064844042216,37.355117358342,37.5465642492724,4914548.33989439,0.0,1.0
2013-04-08,50.11,50.16,49.24,49.24,4154500,38.3736148180918,38.4119041962778,37.7073796376539,37.7073796376539,5425133.80579016,0.0,1.0
2013-04-09,49.73,50.3898,49.655,50.2,3739200,38.0826155438775,38.5878821784211,38.0251814765984,38.4425356988267,4882816.30198835,0.0,1.0
2013-04-10,49.73,50.04,49.57,49.86,3700400,38.0826155438775,38.3200096886313,37.9600895336821,38.1821679271614,4832149.50895317,0.0,1.0
2013-04-11,50.28,50.43,49.7701,49.89,3474700,38.5037987039244,38.6186668384827,38.1133236251828,38.205141554073,4537420.25152945,0.0,1.0
2013-04-12,50.35,50.56,50.02,50.07,2675600,38.557403833385,38.7182192217665,38.3046939373568,38.3429833155429,3493919.36713736,0.0,1.0
2013-04-15,49.09,50.24,49.09,50.17,3385000,37.5925115030957,38.4731672013756,37.5925115030957,38.4195620719151,4420285.93876512,0.0,1.0
2013-04-16,49.5,49.55,49.17,49.34,2668100,37.9064844042216,37.9447737824076,37.6537745081934,37.7839583940261,3484125.52827746,0.0,1.0
2013-04-17,49.07,49.36,48.725,49.31,3589700,37.5771957518213,37.7992741453005,37.3129990423373,37.7609847671145,4687592.44738114,0.0,1.0
2013-04-18,48.44,49.0,48.22,48.86,4683400,37.0947495866766,37.5235906223607,36.9262763226578,37.4163803634397,6115795.32218983,0.0,1.0
2013-04-19,48.97,49.02,48.54,48.64,2276900,37.5006169954491,37.5389063736352,37.1713283430488,37.2479070994209,2973278.89334544,0.0,1.0
2013-04-22,49.01,49.164,48.5,48.96,1692000,37.531248497998,37.6491797828111,37.1406968404999,37.4929591198119,2209490.0467919,0.0,1.0
2013-04-23,49.8,49.98,49.36,49.39,3809600,38.1362206733381,38.274062434808,37.7992741453005,37.8222477722122,4974747.8027532,0.0,1.0
2013-04-24,49.7,49.89,49.56,49.65,3034200,38.0596419169659,38.205141554073,37.9524316580449,38.0213525387798,3962195.44915839,0.0,1.0
2013-04-25,49.53,49.97,49.3,49.86,3851800,37.9294580311332,38.2664045591707,37.7533268914772,38.1821679271614,5029854.46940488,0.0,1.0
2013-04-26,49.09,49.77,49.09,49.56,3672300,37.5925115030957,38.1132470464264,37.5925115030957,37.9524316580449,4795455.2593581,0.0,1.0
2013-04-29,49.25,49.5,49.065,49.3,2723800,37.7150375132912,37.9064844042216,37.5733668140026,37.7533268914772,3556861.10487694,0.0,1.0
2013-04-30,49.26,49.48,49.05,49.27,3147400,37.7226953889284,37.8911686529471,37.5618800005468,37.7303532645656,4110017.1236837,0.0,1.0
2013-05-01,48.4,49.54,48.38,49.28,4699000,37.0641180841277,37.9371159067704,37.0488023328533,37.7380111402028,6136166.50701842,0.0,1.0
2013-05-02,48.25,48.81,48.08,48.56,5378400,36.9492499495695,37.3780909852536,36.8190660637368,37.1866440943232,7023357.7232066,0.0,1.0
2013-05-03,48.69,49.4199,48.55,49.23,4783000,37.286196477607,37.8451448203675,37.178986218686,37.6997217620167,6245857.50224922,0.0,1.0
2013-05-06,49.1,49.2,48.55,48.57,2760300,37.6001693787329,37.6767481351051,37.178986218686,37.1943019699604,3604524.45399509,0.0,1.0
2013-05-07,49.31,49.37,49.07,49.13,3156200,37.7609847671145,37.8069320209377,37.5771957518213,37.6231430056446,4121508.56127931,0.0,1.0
2013-05-08,49.69,49.7,49.18,49.26,3377400,38.0519840413287,38.0596419169659,37.6614323838306,37.7226953889284,4410361.51538709,0.0,1.0
2013-05-09,49.43,49.69,49.27,49.62,3222900,37.852879274761,38.0519840413287,37.7303532645656,37.9983789118682,4208608.4348733,0.0,1.0
2013-05-10,49.39,49.64,49.171,49.5,2965200,37.8222477722122,38.0136946631426,37.6545402957571,37.9064844042216,3872092.13164737,0.0,1.0
2013-05-13,49.4,49.5,49.12,49.22,1794800,37.8299056478494,37.9064844042216,37.6154851300073,37.6920638863795,2343730.9314315,0.0,1.0
2013-05-14,50.36,50.38,49.36,49.38,3931400,38.5650617090222,38.5803774602966,37.7992741453005,37.814589896575,5133799.74583787,0.0,1.0
2013-05-15,50.66,50.69,50.12,50.33,3399900,38.7947979781387,38.8177716050503,38.381272693729,38.5420880821105,4439743.03196677,0.0,1.0
2013-05-16,50.16,50.525,50.03,50.36,2849100,38.4119041962778,38.6914166570362,38.312351812994,38.5650617090222,3720483.50609623,0.0,1.0
2013-05-17,50.0,50.27,49.76,50.19,4360500,38.2893781860824,38.4961408282872,38.1055891707892,38.4348778231895,5694137.91314189,0.0,1.0
2013-05-20,49.8,50.18,49.725,49.99,3028200,38.1362206733381,38.4272199475523,38.0787866060589,38.2817203104452,3954360.37807047,0.0,1.0
2013-05-21,49.08,49.55,48.53,49.48,5987200,37.5848536274585,37.9447737824076,37.1636704674116,37.8911686529471,7818356.26959366,0.0,1.0
2013-05-22,48.79,49.88,48.54,48.99,4997300,37.3627752339792,38.1974836784358,37.1713283430488,37.5159327467235,6525700.12460589,0.0,1.0
2013-05-23,48.76,49.01,48.26,48.41,3869000,37.3398016070675,37.531248497998,36.9569078252067,37.071775959765,5052315.00652357,0.0,1.0
2013-05-24,48.73,48.84,48.03,48.56,3131600,37.3168279801559,37.4010646121653,36.7807766855507,37.1866440943232,4089384.76981886,0.0,1.0
2013-05-28,48.82,49.49,48.55,49.15,3294900,37.3857488608908,37.8988265285843,37.178986218686,37.638458756919,4302629.28792828,0.0,1.0
2013-05-29,48.55,48.83,48.1,48.25,3198200,37.3704331096164,37.5859577495895,37.0240542239454,37.1395138525024,4154958.80244546,0.25,1.0
2013-05-30,48.83,49.05,48.59,48.69,3215900,37.5859577495895,37.7552985381397,37.4012223438983,37.4781954296029,4177953.85303744,0.0,1.0
2013-05-31,48.24,49.0,48.24,48.66,3024300,37.1318165439319,37.7168119952874,37.1318165439319,37.4551035038915,3929035.67826772,0.0,1.0
2013-06-03,47.47,48.37,47.105,48.24,5572300,36.539123784006,37.231881555348,36.2581720211839,37.1318165439319,7239283.63919293,0.0,1.0
2013-06-04,46.68,47.66,46.45,47.39,4947600,35.9310364069391,36.6853726468449,35.7539983098184,36.4775453154423,6427701.26038996,0.0,1.0
2013-06-05,45.86,46.65,45.83,46.45,4327700,35.2998571041608,35.9079444812277,35.2767651784494,35.7539983098184,5622354.82751024,0.0,1.0
2013-06-06,46.49,46.49,45.595,45.84,4163900,35.7847875441002,35.7847875441002,35.0958784270435,35.2844624870199,5409553.17287933,0.0,1.0
2013-06-07,47.46,47.52,46.63,46.81,3965000,36.5314264754355,36.5776103268583,35.8925498640868,36.0311014183552,5151151.16368465,0.0,1.0
2013-06-10,47.3,47.74,47.14,47.51,3518800,36.408269538308,36.7469511154086,36.2851126011806,36.5699130182879,4571468.02390254,0.0,1.0
2013-06-11,47.25,47.565,46.63,46.96,4054100,36.3697829954557,36.6122482154254,35.8925498640868,36.1465610469122,5266905.90988498,0.0,1.0
2013-06-12,47.02,47.6,46.971,47.51,4353000,36.192744898335,36.6391887954221,36.1550280863397,36.5699130182879,5655223.45914736,0.0,1.0
2013-06-13,47.41,47.515,46.53,46.97,3063800,36.4929399325832,36.5737616725731,35.8155767783821,36.1542583554826,3980352.31659446,0.0,1.0
2013-06-14,46.87,47.55,46.77,47.42,2723400,36.077285269778,36.6007022525697,36.0003121840733,36.5006372411537,3538119.81820398,0.0,1.0
2013-06-17,47.42,47.66,47.05,47.09,2192600,36.5006372411537,36.6853726468449,36.2158368240464,36.2466260583283,2848528.13152458,0.0,1.0
2013-06-18,47.67,47.73,47.27,47.64,2060900,36.6930699554153,36.7392538068381,36.3851776125967,36.6699780297039,2677429.36525541,0.0,1.0
2013-06-19,47.05,47.92,47.04,47.61,3277300,36.2158368240464,36.885502669677,36.2081395154759,36.6468861039925,4257721.99463902,0.0,1.0
2013-06-20,46.57,47.99,46.47,46.74,5456300,35.846366012664,36.9393838296703,35.7693929269593,35.9772202583619,7088581.61271439,0.0,1.0
2013-06-21,47.23,47.43,46.5,46.95,7306500,36.3543883783148,36.5083345497241,35.7924848526707,36.1388637383417,9492278.93504713,0.0,1.0
2013-06-24,46.6,47.0159,46.29,46.68,4401300,35.8694579383754,36.1895890018211,35.6308413726909,35.9310364069391,5717972.66500006,0.0,1.0
2013-06-25,46.88,47.2,46.78,46.87,3358200,36.0849825783484,36.3312964526034,36.0080094926438,36.077285269778,4362823.6665538,0.0,1.0
2013-06-26,47.76,47.9,46.96,47.11,4191400,36.7623457325495,36.8701080525361,36.1465610469122,36.2620206754692,5445279.94639795,0.0,1.0
2013-06-27,48.3,48.42,48.0,48.06,2486200,37.1780003953547,37.2703680982003,36.9470811382407,36.9932649896635,3229960.15716338,0.0,1.0
2013-06-28,48.12,48.57,48.1,48.3,3726300,37.0394488410863,37.3858277267573,37.0240542239454,37.1780003953547,4841042.76954304,0.0,1.0
2013-07-01,48.69,49.02,48.28,48.3,2751400,37.4781954296029,37.7322066124283,37.1626057782138,37.1780003953547,3574496.16942294,0.0,1.0
2013-07-02,48.52,49.21,48.38,48.68,2590000,37.347341183905,37.8784554752672,37.2395788639185,37.4704981210325,3364812.48775366,0.0,1.0
2013-07-03,48.47,48.6436,48.04,48.3,1103600,37.3088546410527,37.442479917836,36.9778703725226,37.1780003953547,1433747.90018723,0.0,1.0
2013-07-05,49.13,49.15,48.615,48.71,1754700,37.8168770067035,37.8322716238444,37.4204656153244,37.4935900467439,2279627.98156808,0.0,1.0
2013-07-08,50.07,50.34,49.32,49.32,4121800,38.5404240123274,38.74825134373,37.9631258695424,37.9631258695424,5354858.73051081,0.0,1.0
2013-07-09,50.55,50.65,50.09,50.31,3136700,38.9098948237098,38.9868679094144,38.5558186294683,38.7251594180186,4075060.74530382,0.0,1.0
2013-07-10,50.3,50.57,49.87,50.54,2928000,38.7174621094481,38.9252894408507,38.386477840918,38.9021975151393,3803927.01318251,0.0,1.0
2013-07-11,50.38,50.85,50.27,50.76,2735600,38.7790405780118,39.1408140808238,38.6943701837367,39.0715383036896,3553969.51409224,0.0,1.0
2013-07-12,51.11,51.11,50.41,50.43,1903100,39.3409441036559,39.3409441036559,38.8021325037232,38.8175271208642,2472422.64302857,0.0,1.0
2013-07-15,51.2,51.28,50.65,51.21,2966700,39.4102198807901,39.4717983493538,38.9868679094144,39.4179171893606,3854204.32718872,0.0,1.0
2013-07-16,51.0,51.57,50.89,51.19,1732700,39.2562737093808,39.6950202978974,39.1716033151056,39.4025225722196,2251046.56275319,0.0,1.0
2013-07-17,51.03,51.39,50.94,51.2,2239400,39.2793656350922,39.556468743629,39.210089857958,39.4102198807901,2909328.60427627,0.0,1.0
2013-07-18,52.08,52.375,51.25,51.31,3134800,40.0875830349912,40.31465363782,39.4487064236424,39.4948902750652,4072592.35004253,0.0,1.0
2013-07-19,52.1,52.18,51.63,52.09,1937000,40.1029776521321,40.1645561206959,39.7412041493202,40.0952803435617,2516464.01111152,0.0,1.0
2013-07-22,52.41,52.45,51.93,52.08,1389700,40.3415942178166,40.3723834520985,39.9721234064342,40.0875830349912,1805436.26032095,0.0,1.0
2013-07-23,52.08,52.38,51.77,52.36,2525400,40.0875830349912,40.3185022921052,39.8489664693067,40.3031076749643,3280887.04886992,0.0,1.0
2013-07-24,50.99,52.37,50.72,52.14,3555800,39.2485764008103,40.3108049835347,39.0407490694077,40.133766886414,4619536.77372759,0.0,1.0
2013-07-25,51.22,51.28,50.61,51.13,2933900,39.425614497931,39.4717983493538,38.9560786751326,39.3563387207968,3811592.03004651,0.0,1.0
2013-07-26,51.52,51.55,50.97,50.99,2068800,39.6565337550451,39.6796256807565,39.2331817836694,39.2485764008103,2687692.69292076,0.0,1.0
2013-07-29,51.35,51.57,51.21,51.57,1762500,39.5256795093471,39.6950202978974,39.4179171893606,39.6950202978974,2289761.39369337,0.0,1.0
2013-07-30,50.91,51.5,50.86,51.5,2433800,39.1869979322466,39.6411391379041,39.1485113893942,39.6411391379041,3161884.41416789,0.0,1.0
2013-07-31,50.98,51.5,50.75,50.83,2942500,39.2408790922398,39.6411391379041,39.0638409951191,39.1254194636828,3822764.76649233,0.0,1.0
2013-08-01,52.22,52.61,51.75,51.93,3829400,40.1953453549777,40.4955403892259,39.8335718521658,39.9721234064342,4974985.69135284,0.0,1.0
2013-08-02,52.15,52.3,51.775,52.09,2910000,40.1414641949845,40.2569238235415,39.852815123592,40.0952803435617,3780542.21597032,0.0,1.0
2013-08-05,51.29,51.83,51.11,51.83,2933900,39.4794956579243,39.8951503207295,39.3409441036559,39.8951503207295,3811592.03004651,0.0,1.0
2013-08-06,50.7,51.23,50.46,51.2,3984100,39.0253544522668,39.4333118065015,38.8406190465756,39.4102198807901,5175965.03183758,0.0,1.0
2013-08-07,50.17,50.61,50.14,50.5,4881300,38.617397098032,38.9560786751326,38.5943051723206,38.8714082808574,6341567.25732507,0.0,1.0
2013-08-08,50.39,50.94,50.26,50.41,3445600,38.7867378865823,39.210089857958,38.6866728751662,38.8021325037232,4476369.84857297,0.0,1.0
2013-08-09,50.66,50.92,50.34,50.38,2094500,38.9945652179849,39.194695240817,38.74825134373,38.7790405780118,2721080.98671816,0.0,1.0
2013-08-12,50.26,50.735,50.16,50.38,2779500,38.6866728751662,39.0522950322634,38.6096997894616,38.7790405780118,3611002.43618197,0.0,1.0
2013-08-13,50.48,50.76,50.04,50.29,1718000,38.8560136637165,39.0715383036896,38.517332086616,38.7097648008776,2231948.97836324,0.0,1.0
2013-08-14,50.22,50.7105,50.14,50.71,1929700,38.6558836408844,39.0334366262658,38.5943051723206,39.0330517608372,2506980.17668657,0.0,1.0
2013-08-15,49.36,50.12,49.195,49.67,2454400,37.9939151038242,38.5789105551797,37.8669095124115,38.2325316695087,3188647.01542185,0.0,1.0
2013-08-16,49.39,49.75,49.07,49.16,4463800,38.0170070295356,38.2941101380724,37.7706931552807,37.8399689324149,5799169.87754239,0.0,1.0
2013-08-19,48.94,49.32,48.94,49.28,2137300,37.6706281438646,37.9631258695424,37.6706281438646,37.9323366352605,2776684.83786714,0.0,1.0
2013-08-20,49.04,49.33,48.82,48.99,2346200,37.7476012295693,37.9708231781128,37.578260441019,37.7091146867169,3048078.40106858,0.0,1.0
2013-08-21,48.82,49.29,48.61,48.86,2503000,37.578260441019,37.9400339438309,37.4166169610392,37.6090496753009,3251785.96789475,0.0,1.0
2013-08-22,49.4,49.5399,48.8,48.81,1431400,38.0247043381061,38.1323896850069,37.5628658238781,37.5705631324485,1859611.04052918,0.0,1.0
2013-08-23,49.27,49.39,48.97,49.31,1504700,37.92463932669,38.0170070295356,37.693720069576,37.9554285609719,1954839.13139881,0.0,1.0
2013-08-26,48.75,49.19,48.71,49.18,2341600,37.5243792810257,37.8630608581263,37.4935900467439,37.8553635495558,3042102.28622547,0.0,1.0
2013-08-27,47.82,48.45,47.8,48.28,2491000,36.8085295839723,37.2934600239117,36.7931349668314,37.1626057782138,3236196.10308663,0.0,1.0
2013-08-28,47.75,47.98,47.32,47.54,2256800,36.9470811382407,37.1250461363935,36.6143639677812,36.7845913573186,2916663.4191426,0.25,1.0
2013-08-29,48.07,48.22,47.66,47.74,2033900,37.1946846139316,37.3107487431616,36.8774426607027,36.9393435296254,2628589.91855464,0.0,1.0
2013-08-30,47.92,48.33,47.75,48.16,2864200,37.0786204847015,37.3958624379304,36.9470811382407,37.2643230914696,3701660.47727234,0.0,1.0
2013-09-03,48.46,49.08,48.1557,48.92,2883600,37.4964513499298,37.9761830840807,37.260995919765,37.8523813462353,3726732.82321853,0.0,1.0
2013-09-04,48.24,48.7,48.105,48.42,2928500,37.3262239603923,37.6821539566979,37.2217662440852,37.4655009154684,3784761.08780534,0.0,1.0
2013-09-05,48.48,48.65,48.23,48.29,2548700,37.5119265671604,37.6434659136212,37.318486351777,37.364912003469,3293911.75840514,0.0,1.0
2013-09-06,48.4,48.79,47.83,48.64,2940700,37.4500256982377,37.7517924342359,37.0089820071634,37.6357283050058,3800528.23319418,0.0,1.0
2013-09-09,49.18,49.225,48.45,48.45,2501200,38.0535591702341,38.0883784090031,37.4887137413144,37.4887137413144,3232523.28250596,0.0,1.0
2013-09-10,49.44,49.69,48.95,49.57,3397100,38.2547369942329,38.4481772096164,37.8755941720813,38.3553259062323,4390374.55741284,0.0,1.0
2013-09-11,50.11,50.19,49.365,49.39,3160300,38.7731567714606,38.8350576403833,38.1967049296179,38.2160489511562,4084336.85019334,0.0,1.0
2013-09-12,50.12,50.72,50.075,50.6,2606900,38.7808943800759,39.2451508969962,38.7460751413069,39.1522995936122,3369128.79624372,0.0,1.0
2013-09-13,50.06,50.51,50.01,50.45,1817200,38.7344687283839,39.0826611160741,38.6957806853072,39.0362354643821,2348529.22955774,0.0,1.0
2013-09-16,50.51,50.78,50.39,50.46,1772500,39.0826611160741,39.2915765486883,38.9898098126901,39.0439730729974,2290759.4427642,0.0,1.0
2013-09-17,51.19,51.45,50.73,50.78,2539700,39.6088185019171,39.8099963259159,39.2528885056116,39.2915765486883,3282280.25770846,0.0,1.0
2013-09-18,51.82,51.9,50.98,51.22,3774300,40.0962878446835,40.1581887136062,39.446328720995,39.6320313277631,4877863.67550065,0.0,1.0
2013-09-19,52.62,52.8,51.97,52.0,4229200,40.7152965339105,40.8545734889866,40.2123519739135,40.2355647997595,5465771.41626988,0.0,1.0
2013-09-20,52.0,52.98,51.95,52.82,5117700,40.2355647997595,40.9938504440627,40.1968767566828,40.8700487062173,6614059.01282615,0.0,1.0
2013-09-23,52.16,52.49,51.6,51.78,4580900,40.3593665376049,40.6147076219111,39.926060455146,40.0653374102221,5920304.61571709,0.0,1.0
2013-09-24,51.75,52.235,51.72,52.05,2623300,40.0421245843761,40.41739860222,40.0189117585301,40.2742528428362,3390323.97529101,0.0,1.0
2013-09-25,51.61,52.12,51.59,51.76,3111700,39.9337980637613,40.3284161031436,39.9183228465307,40.0498621929914,4021526.74643124,0.0,1.0
2013-09-26,51.35,51.92,51.255,51.53,2331800,39.7326202397625,40.1736639308368,39.6591129579168,39.8718971948386,3013592.59161499,0.0,1.0
2013-09-27,51.07,51.455,50.97,51.23,2622000,39.5159671985331,39.8138651302236,39.4385911123797,39.6397689363785,3388643.86963482,0.0,1.0
2013-09-30,50.55,50.96,50.45,50.77,3399600,39.1136115505355,39.4308535037643,39.0362354643821,39.2838389400729,4393605.52982858,0.0,1.0
2013-10-01,50.73,50.85,50.47,50.67,2837700,39.2528885056116,39.3457398089956,39.0517106816128,39.2064628539195,3667412.16966542,0.0,1.0
2013-10-02,51.19,51.19,50.66,51.13,3011100,39.6088185019171,39.6088185019171,39.1987252453042,39.5623928502251,3891512.4164216,0.0,1.0
2013-10-03,50.89,50.98,50.24,50.84,4243900,39.376690243457,39.446328720995,38.87374568346,39.3380022003803,5484769.53407446,0.0,1.0
2013-10-04,52.35,52.37,50.75,50.92,5002800,40.5063811012964,40.5218563185271,39.2683637228422,39.399903069303,6465563.52059844,0.0,1.0
2013-10-07,51.5,51.91,51.49,51.86,3100800,39.8486843689926,40.1659263222215,39.8409467603773,40.1272382791448,4007439.70669858,0.0,1.0
2013-10-08,50.49,51.69,50.47,51.45,3516800,39.0671858988434,39.995698932684,39.0517106816128,39.8099963259159,4545073.51667878,0.0,1.0
2013-10-09,50.94,51.14,50.205,50.61,3532500,39.4153782865337,39.5701304588404,38.8466640533063,39.1600372022275,4565364.02344966,0.0,1.0
2013-10-10,51.98,52.015,51.55,51.55,2275100,40.2200895825289,40.2471712126825,39.8873724120693,39.8873724120693,2940314.13722585,0.0,1.0
2013-10-11,52.52,52.52,51.8,51.93,1855500,40.6379204477571,40.6379204477571,40.0808126274528,40.1814015394522,2398027.72696698,0.0,1.0
2013-10-14,52.82,52.915,52.23,52.3,2162300,40.8700487062173,40.943555988063,40.4135297979123,40.4676930582197,2794532.66182738,0.0,1.0
2013-10-15,52.41,52.9,52.28,52.53,1852900,40.5528067529884,40.93194957514,40.452217840989,40.6456580563725,2394667.5156546,0.0,1.0
2013-10-16,53.64,53.9,52.73,52.76,3512400,41.504532612675,41.7057104366738,40.8004102286792,40.8236230545253,4539387.00522707,0.0,1.0
2013-10-17,53.95,54.0,53.38,53.39,1754000,41.7443984797505,41.7830865228272,41.3033547886762,41.3110923972916,2266850.24688768,0.0,1.0
2013-10-18,53.87,54.14,53.66,54.1,2011100,41.6824976108278,41.891413043442,41.5200078299057,41.8604626089806,2599123.45012304,0.0,1.0
2013-10-21,53.82,54.18,53.47,53.97,2053800,41.6438095677511,41.9223634779033,41.3729932662143,41.7598736969812,2654308.45898399,0.0,1.0
2013-10-22,53.77,54.57,53.645,54.1,2902900,41.6051215246744,42.2241302139015,41.5084014169827,41.8604626089806,3751675.9302681,0.0,1.0
2013-10-23,53.08,53.69,52.77,53.62,3200200,41.0712265302161,41.5432206557517,40.8313606631406,41.4890573954444,4135903.16994865,0.0,1.0
2013-10-24,53.55,53.56,53.14,53.16,2721500,41.434894135137,41.4426317437523,41.1176521819081,41.1331273991388,3517236.57178153,0.0,1.0
2013-10-25,53.35,53.72,53.2,53.54,1740900,41.2801419628302,41.5664334815977,41.1640778336001,41.4271565265216,2249919.95142917,0.0,1.0
2013-10-28,53.16,53.43,53.05,53.26,2127100,41.1331273991388,41.3420428317529,41.0480137043701,41.2105034852922,2749040.57021367,0.0,1.0
2013-10-29,53.36,53.58,53.18,53.52,2098900,41.2878795714456,41.458106960983,41.1486026163695,41.411681309291,2712595.20136405,0.0,1.0
2013-10-30,52.96,53.56,52.52,53.28,3133100,40.978375226832,41.4426317437523,40.6379204477571,41.2259787025229,4049183.87031002,0.0,1.0
2013-10-31,53.06,53.56,52.29,52.43,4230500,41.0557513129854,41.4426317437523,40.4599554496044,40.5682819702191,5467451.52192606,0.0,1.0
2013-11-01,53.28,53.41,52.76,53.31,3130800,41.2259787025229,41.3265676145222,40.8236230545253,41.2491915283689,4046211.37568753,0.0,1.0
2013-11-04,53.18,53.67,53.105,53.5,1791000,41.1486026163695,41.5277454385211,41.0905705517544,41.3962060920603,2314668.63864072,0.0,1.0
2013-11-05,52.99,53.3,52.78,53.06,1593200,41.001588052678,41.2414539197535,40.8390982717559,41.0557513129854,2059034.10110687,0.0,1.0
2013-11-06,53.62,53.65,53.09,53.22,1715900,41.4890573954444,41.5122702212904,41.0789641388314,41.1795530508308,2217610.2272717,0.0,1.0
2013-11-07,52.94,53.85,52.93,53.68,2233500,40.9629000096013,41.6670223935971,40.955162400986,41.5354830471364,2886550.75622784,0.0,1.0
2013-11-08,54.12,54.16,52.9552,52.98,2362600,41.8759378262113,41.9068882606726,40.9746611746967,40.9938504440627,3053398.17177698,0.0,1.0
2013-11-11,54.16,54.26,53.85,54.07,1476100,41.9068882606726,41.984264346826,41.6670223935971,41.8372497831346,1907695.35315331,0.0,1.0
2013-11-12,53.38,54.03,53.235,53.93,2005100,41.3033547886762,41.8062993486732,41.1911594637538,41.7289232625198,2591369.11632525,0.0,1.0
2013-11-13,53.95,53.95,53.13,53.18,2094200,41.7443984797505,41.7443984797505,41.1099145732928,41.1486026163695,2706520.97322245,0.0,1.0
2013-11-14,54.47,54.5,53.81,54.0,1713600,42.1467541277481,42.1699669535941,41.6360719591358,41.7830865228272,2214637.73264922,0.0,1.0
2013-11-15,54.7,54.71,54.21,54.34,1777100,42.3247191259009,42.3324567345162,41.9455763037493,42.0461652157487,2296704.43200917,0.0,1.0
2013-11-18,54.24,54.71,54.14,54.7,2047200,41.9687891295953,42.3324567345162,41.891413043442,42.3247191259009,2645778.69180642,0.0,1.0
2013-11-19,54.03,54.37,53.87,54.21,1295400,41.8062993486732,42.0693780415947,41.6824976108278,41.9455763037493,1674160.66694316,0.0,1.0
2013-11-20,53.67,54.15,53.58,54.07,1418800,41.5277454385211,41.8991506520573,41.458106960983,41.8372497831346,1833641.4653844,0.0,1.0
2013-11-21,54.32,54.48,53.805,53.88,2191700,42.030689998518,42.1544917363635,41.6322031548281,41.6902352194432,2832528.89743656,0.0,1.0
2013-11-22,54.71,54.75,54.18,54.34,1689100,42.3324567345162,42.3634071689776,41.9223634779033,42.0461652157487,2182974.2029749,0.0,1.0
2013-11-25,54.55,54.8,54.495,54.75,1560700,42.2086549966708,42.4020952120543,42.1660981492865,42.3634071689776,2017031.45970217,0.0,1.0
2013-11-26,54.49,54.79,54.3101,54.43,1778000,42.3556695603623,42.588862822761,42.2158313340105,42.3090309078825,2287373.11924508,0.25,1.0
2013-11-27,54.38,54.84,54.26,54.55,1769000,42.2701653641494,42.6277283664941,42.1768880591899,42.402308212842,2275794.7401263,0.0,1.0
2013-11-29,54.27,54.71,54.19,54.61,1163300,42.1846611679365,42.526677952788,42.1224762979635,42.4489468653218,1496569.82543184,0.0,1.0
2013-12-02,53.91,54.35,53.815,54.28,1793300,41.904829253058,42.2468460379095,41.830984719965,42.1924342766831,2307056.36374703,0.0,1.0
2013-12-03,53.51,53.91,53.25,53.66,2549200,41.5939049031929,41.904829253058,41.3918040757807,41.7105015343923,3279511.56106838,0.0,1.0
2013-12-04,53.57,53.815,53.029,53.29,2502100,41.6405435556727,41.830984719965,41.2200183724803,41.4228965107672,3218918.04368005,0.0,1.0
2013-12-05,53.4,53.71,53.17,53.46,2607900,41.5084007069801,41.7493670781255,41.3296192058077,41.5550393594598,3355028.32265425,0.0,1.0
2013-12-06,54.32,54.46,53.95,53.98,2106100,42.2235267116696,42.3323502341224,41.9359216880445,41.9592410142843,2709469.36245336,0.0,1.0
2013-12-09,54.11,54.45,54.05,54.05,1586600,42.0602914279905,42.3245771253757,42.0136527755107,42.0136527755107,2041139.58998552,0.0,1.0
2013-12-10,53.78,54.21,53.78,53.91,1371700,41.8037788393518,42.1380225154567,41.8037788393518,41.904829253058,1764673.62636023,0.0,1.0
2013-12-11,53.07,53.98,52.97,53.78,2740700,41.2518881183414,41.9592410142843,41.1741570308752,41.8037788393518,3525873.73898482,0.0,1.0
2013-12-12,52.79,53.19,52.76,52.96,2065600,41.0342410734359,41.3451654233009,41.010921747196,41.1663839221285,2657366.65641882,0.0,1.0
2013-12-13,52.81,53.28,52.73,52.91,1535500,41.0497872909292,41.4151234020206,40.9876024209562,41.1275183783954,1975400.12632218,0.0,1.0
2013-12-16,52.83,53.22,52.67,53.19,1895900,41.0653335084224,41.3684847495408,40.9409637684764,41.3451654233009,2439049.88570122,0.0,1.0
2013-12-17,52.18,52.75,52.0,52.7,2275000,40.5600814398918,41.0031486384494,40.4201654824525,40.9642830947163,2926756.94391596,0.0,1.0
2013-12-18,52.74,52.75,51.75,52.5,3144900,40.9953755297028,41.0031486384494,40.2258377637869,40.8088209197838,4045871.61007529,0.0,1.0
2013-12-19,53.25,53.33,52.33,52.45,3017300,41.3918040757807,41.4539889457537,40.6766780710911,40.7699553760507,3881715.92390225,0.0,1.0
2013-12-20,53.77,54.05,53.08,53.08,5598000,41.7960057306052,42.0136527755107,41.2596612270881,41.2596612270881,7201751.81188639,0.0,1.0
2013-12-23,53.7,54.07,53.605,54.0,1816900,41.7415939693788,42.029198993004,41.6677494362859,41.9747872317776,2337417.44676963,0.0,1.0
2013-12-24,53.97,53.97,53.64,53.69,692600,41.9514679055377,41.9514679055377,41.6949553168991,41.7338208606322,891020.597519206,0.0,1.0
2013-12-26,53.77,54.07,53.655,54.03,1297100,41.7960057306052,42.029198993004,41.706614980019,41.9981065580175,1668701.72833116,0.0,1.0
2013-12-27,53.65,53.95,53.46,53.79,1886300,41.7027284256457,41.9359216880445,41.5550393594598,41.8115519480985,2426699.61464117,0.0,1.0
2013-12-30,54.23,54.33,53.64,53.68,2375700,42.15356873295,42.2312998204162,41.6949553168991,41.7260477518856,3056306.14138951,0.0,1.0
2013-12-31,54.54,54.6,54.2,54.32,1562200,42.3945351040954,42.4411737565751,42.1302494067101,42.2235267116696,2009749.31770792,0.0,1.0
2014-01-02,53.55,54.45,53.5,54.09,1909100,41.6249973381794,42.3245771253757,41.5861317944463,42.0447452104972,2456031.50840878,0.0,1.0
2014-01-03,53.33,53.8,53.11,53.65,1570200,41.4539889457537,41.8193250568451,41.2829805533279,41.7027284256457,2020041.21025795,0.0,1.0
2014-01-06,53.12,53.68,52.83,53.54,2696000,41.2907536620746,41.7260477518856,41.0653335084224,41.6172242294328,3468367.7893615,0.0,1.0
2014-01-07,53.35,53.48,53.14,53.35,1882600,41.4695351632469,41.5705855769531,41.3062998795678,41.4695351632469,2421939.61433679,0.0,1.0
2014-01-08,53.52,53.71,53.05,53.24,3075400,41.6016780119396,41.7493670781255,41.2363419008482,41.3840309670341,3956460.79354687,0.0,1.0
2014-01-09,53.83,54.0,53.55,53.62,1991600,41.842644383085,41.9747872317776,41.6249973381794,41.6794090994058,2562166.650331,0.0,1.0
2014-01-10,54.09,54.34,53.52,53.75,2421800,42.0447452104972,42.2390729291629,41.6016780119396,41.780459513112,3115613.17220909,0.0,1.0
2014-01-13,53.46,54.175,53.44,53.94,2964300,41.5550393594598,42.1108166348435,41.5394931419666,41.9281485792978,3813532.13575828,0.0,1.0
2014-01-14,53.99,54.04,53.46,53.59,2132800,41.967014123031,42.0058796667641,41.5550393594598,41.656089773166,2743818.5538391,0.0,1.0
2014-01-15,53.89,54.08,53.525,54.01,2235700,41.8892830355647,42.0369721017506,41.6055645663129,41.9825603405242,2876198.02176392,0.0,1.0
2014-01-16,53.18,53.89,53.08,53.82,3703800,41.3373923145543,41.8892830355647,41.2596612270881,41.8348712743383,4764888.95335206,0.0,1.0
2014-01-17,52.9,53.29,52.845,53.24,1847000,41.1197452696488,41.4228965107672,41.0769931715424,41.3840309670341,2376140.69248913,0.0,1.0
2014-01-21,52.68,53.42,52.33,53.28,2973900,40.948736877223,41.5239469244733,40.6766780710911,41.4151234020206,3825882.40681832,0.0,1.0
2014-01-22,52.41,52.92,51.99,52.75,3169800,40.7388629410641,41.135291487142,40.4123923737059,41.0031486384494,4077905.12563728,0.0,1.0
2014-01-23,51.64,52.18,51.3301,52.01,2879600,40.140333567574,40.5600814398918,39.8994449275161,40.4279385911991,3704566.72338479,0.0,1.0
2014-01-24,50.62,51.65,50.62,51.22,3359800,39.3474764754182,40.1481066763206,39.3474764754182,39.8138630002157,4322337.57370059,0.0,1.0
2014-01-27,50.7,51.11,50.35,50.615,3864200,39.4096613453912,39.7283588040028,39.1376025392593,39.3435899210449,4971241.39898024,0.0,1.0
2014-01-28,51.77,51.89,50.8,50.86,3156000,40.2413839812801,40.3346612862396,39.4873924328574,39.5340310853372,4060151.61098847,0.0,1.0
2014-01-29,51.74,52.14,51.27,51.27,3602000,40.2180646550402,40.5289890049053,39.8527285439488,39.8527285439488,4633924.62065288,0.0,1.0
2014-01-30,52.3,52.365,51.84,52.05,1801700,40.6533587448513,40.7038839517043,40.2957957425065,40.4590310261856,2317862.85092456,0.0,1.0
2014-01-31,51.2,51.845,51.16,51.56,3877000,39.7983167827225,40.2996822968798,39.767224347736,40.078148697601,4987708.42706029,0.0,1.0
2014-02-03,49.96,51.2,49.87,51.2,3147400,38.8344512981409,39.7983167827225,38.7644933194213,39.7983167827225,4049087.82649718,0.0,1.0
2014-02-04,49.9,50.38,49.68,50.19,3540400,38.7878126456611,39.1609218654992,38.6168042532354,39.0132327993133,4554677.04801761,0.0,1.0
2014-02-05,49.55,50.0,49.179,49.78,3798600,38.5157538395293,38.8655437331274,38.2273715050295,38.6945353407016,4886847.88006995,0.0,1.0
2014-02-06,52.36,52.39,50.24,50.87,6487400,40.699997397331,40.7233167235709,39.0520983430464,39.5418041940838,8345952.96613644,0.0,1.0
2014-02-07,52.76,52.82,51.91,52.63,4101000,41.010921747196,41.0575603996758,40.3502075037329,40.9098713334899,5275881.41846126,0.0,1.0
2014-02-10,52.09,52.62,51.5,52.62,4023500,40.4901234611721,40.9020982247433,40.0315100451212,40.9020982247433,5176178.7093828,0.0,1.0
2014-02-11,52.81,53.015,51.68,51.77,3150500,41.0497872909292,41.209136020235,40.1714260025605,40.2413839812801,4053075.93486032,0.0,1.0
2014-02-12,52.53,52.75,52.28,52.61,3991600,40.8321402460237,41.0031486384494,40.637812527358,40.8943251159967,5135139.78783953,0.0,1.0
2014-02-13,52.7,52.71,52.06,52.25,1671300,40.9642830947163,40.9720562034629,40.4668041349323,40.6144932011181,2150105.00235901,0.0,1.0
2014-02-14,52.96,53.06,52.3916,52.66,2183400,41.1663839221285,41.2441150095948,40.7245604209704,40.9331906597298,2808914.77421807,0.0,1.0
2014-02-18,52.18,53.17,52.17,53.09,3507200,40.5600814398918,41.3296192058077,40.5523083311451,41.2674343358347,4511965.69393496,0.0,1.0
2014-02-19,51.79,52.22,51.635,52.0,3504900,40.2569301987734,40.5911738748783,40.1364470132007,40.4201654824525,4509006.77482683,0.0,1.0
2014-02-20,53.47,53.65,52.43,53.22,4347800,41.5628124682064,41.7027284256457,40.7544091585574,41.3684847495408,5593386.30362981,0.0,1.0
2014-02-21,53.86,54.01,53.21,53.4,3665700,41.8659637093248,41.9825603405242,41.3607116407942,41.5084007069801,4715873.81508252,0.0,1.0
2014-02-24,53.86,54.3,53.25,53.59,3995900,41.8659637093248,42.2079804941764,41.3918040757807,41.656089773166,5140671.68008518,0.0,1.0
2014-02-25,53.65,53.96,53.51,53.77,2714500,41.7027284256457,41.9436947967911,41.5939049031929,41.7960057306052,3492167.79088346,0.0,1.0
2014-02-26,53.85,54.05,53.47,53.78,2025700,41.8581906005782,42.0136527755107,41.5628124682064,41.8037788393518,2606035.84232552,0.0,1.0
2014-02-27,54.23,54.24,53.34,53.57,2373200,42.3712157778555,42.379029020669,41.67583716745,41.8555417521615,3037407.20291679,0.28,1.0
2014-02-28,54.26,54.8,54.01,54.27,3521100,42.3946555062961,42.8165706182276,42.1993244359575,42.4024687491097,4506579.51381693,0.0,1.0
2014-03-03,54.05,54.32,53.6,53.71,3281600,42.2305774072117,42.4415349631774,41.8789814806021,41.9649271515512,4200048.65881163,0.0,1.0
2014-03-04,54.85,54.9,54.37,54.68,3531400,42.8556368322953,42.894703046363,42.4806011772451,42.722811704465,4519762.26039961,0.0,1.0
2014-03-05,55.07,55.1,54.56,54.8,2218900,43.0275281741933,43.0509679026339,42.6290527907025,42.8165706182276,2839921.97983822,0.0,1.0
2014-03-06,55.17,55.48,54.96,55.2,2414200,43.1056606023287,43.3478711295486,42.9415825032443,43.1291003307694,3089882.21358576,0.0,1.0
2014-03-07,55.71,55.73,55.18,55.42,2471700,43.5275757142602,43.5432021998873,43.1134738451423,43.3009916726674,3163475.21635321,0.0,1.0
2014-03-10,55.8,55.81,55.37,55.68,1956900,43.5978948995821,43.6057081423956,43.2619254585996,43.5041359858195,2504593.86288045,0.0,1.0
2014-03-11,55.61,55.93,55.5,55.9,2361500,43.4494432861247,43.6994670561582,43.3634976151757,43.6760273277175,3022432.62670151,0.0,1.0
2014-03-12,55.49,55.66,55.13,55.38,2210400,43.3556843723622,43.4885095001925,43.0744076310746,43.2697387014132,2829043.01421173,0.0,1.0
2014-03-13,55.11,55.71,55.07,55.63,2762500,43.0587811454475,43.5275757142602,43.0275281741933,43.4650697717518,3535663.82861016,0.0,1.0
2014-03-14,55.13,55.38,55.055,55.06,2695300,43.0744076310746,43.2697387014132,43.015808309973,43.0197149313797,3449656.00624542,0.0,1.0
2014-03-17,55.52,55.68,55.33,55.52,1338000,43.3791241008028,43.5041359858195,43.2306724873455,43.3791241008028,1712477.17744087,0.0,1.0
2014-03-18,55.47,55.71,55.38,55.65,2038300,43.3400578867351,43.5275757142602,43.2697387014132,43.4806962573789,2608775.95723298,0.0,1.0
2014-03-19,55.31,55.67,55.015,55.54,3238800,43.2150460017184,43.496322743006,42.9845553387188,43.3947505864299,4145269.86718646,0.0,1.0
2014-03-20,55.56,55.79,55.01,55.07,2539200,43.410377072057,43.5900816567685,42.980648717312,43.0275281741933,3249867.00221065,0.0,1.0
2014-03-21,56.06,56.41,55.7,55.86,3903200,43.8010392127343,44.0745027112083,43.5197624714466,43.6447743564634,4995621.0156855,0.0,1.0
2014-03-24,56.18,56.6,55.985,56.33,2366200,43.8947981264968,44.2229543246657,43.7424398916327,44.0119967687,3028448.0547538,0.0,1.0
2014-03-25,56.0,56.48,55.63,56.42,3152100,43.754159755853,44.1291954109032,43.4650697717518,44.0823159540219,4034304.41779624,0.0,1.0
2014-03-26,55.7,56.37,55.69,56.33,1991900,43.5197624714466,44.0432497399542,43.5119492286331,44.0119967687,2549389.60369542,0.0,1.0
2014-03-27,55.64,55.8,55.4503,55.6,1918800,43.4728830145654,43.5978948995821,43.3246657983924,43.4416300433112,2455830.49930758,0.0,1.0
2014-03-28,55.8,56.06,55.51,55.87,1468000,43.5978948995821,43.8010392127343,43.3713108579893,43.6525875992769,1878861.35761076,0.0,1.0
2014-03-31,56.58,56.65,56.12,56.2,2123500,44.2073278390386,44.2620205387334,43.8479186696155,43.9104246121239,2717821.58915971,0.0,1.0
2014-04-01,56.49,56.84,56.12,56.83,2229000,44.1370086537167,44.4104721521908,43.8479186696155,44.4026589093772,2852848.75075912,0.0,1.0
2014-04-02,56.15,56.65,55.64,55.73,2328500,43.8713583980562,44.2620205387334,43.4728830145654,43.5432021998873,2980196.64250453,0.0,1.0
2014-04-03,56.59,56.685,56.265,56.48,2207000,44.2151410818522,44.2893668885808,43.9612106904119,44.1291954109032,2824691.42796113,0.0,1.0
2014-04-04,56.41,57.28,56.4,56.89,2615800,44.0745027112083,44.7542548359868,44.0666894683948,44.4495383662585,3347905.68067999,0.0,1.0
2014-04-07,55.75,56.48,55.71,56.35,2625100,43.5588286855144,44.1291954109032,43.5275757142602,44.0276232543271,3359808.54895368,0.0,1.0
2014-04-08,55.89,56.12,55.5,55.68,2101000,43.668214084904,43.8479186696155,43.3634976151757,43.5041359858195,2689024.32720722,0.0,1.0
2014-04-09,56.13,56.23,55.66,56.12,2186700,43.8557319124291,43.9338643405645,43.4885095001925,43.8479186696155,2798709.89828845,0.0,1.0
2014-04-10,55.51,56.43,55.5,56.11,3705600,43.3713108579893,44.0901291968354,43.3634976151757,43.840105426802,4742717.06182727,0.0,1.0
2014-04-11,55.29,55.5,54.95,55.25,2678300,43.1994195160913,43.3634976151757,42.9337692604308,43.1681665448371,3427898.07499244,0.0,1.0
2014-04-14,55.2,55.82,54.81,55.76,3510600,43.1291003307694,43.6135213852092,42.8243838610411,43.5666419283279,4493140.79157243,0.0,1.0
2014-04-15,55.56,55.72,55.06,55.37,3503000,43.410377072057,43.5353889570737,43.0197149313797,43.2619254585996,4483413.71642404,0.0,1.0
2014-04-16,55.99,56.2,55.77,56.06,2705500,43.7463465130394,43.9104246121239,43.5744551711415,43.8010392127343,3462710.76499722,0.0,1.0
2014-04-17,55.77,56.27,55.67,55.79,3150400,43.5744551711415,43.9651173118187,43.496322743006,43.5900816567685,4032128.62467093,0.0,1.0
2014-04-21,55.77,56.0597,54.93,54.93,2084000,43.5744551711415,43.8008048154499,42.9181427748037,42.9181427748037,2667266.39595424,0.0,1.0
2014-04-22,56.02,56.15,55.6,55.75,1983000,43.7697862414801,43.8713583980562,43.4416300433112,43.5588286855144,2537998.68674532,0.0,1.0
2014-04-23,56.19,56.34,56.022,56.13,1663500,43.9026113693103,44.0198100115135,43.7713488900428,43.8557319124291,2129077.5670201,0.0,1.0
2014-04-24,56.4,56.47,56.05,56.37,1885600,44.0666894683948,44.1213821680896,43.7932259699207,44.0432497399542,2413338.53944881,0.0,1.0
2014-04-25,56.11,56.7,56.075,56.63,2208400,43.840105426802,44.3010867528012,43.8127590769546,44.2463940531063,2826483.25759373,0.0,1.0
2014-04-28,56.84,57.05,56.29,56.37,3271500,44.4104721521908,44.5745502512752,43.9807437974458,44.0432497399542,4187121.88789073,0.0,1.0
2014-04-29,56.89,57.34,56.84,57.02,1820000,44.4495383662585,44.801134292868,44.4104721521908,44.5511105228346,2329378.52237846,0.0,1.0
2014-04-30,56.95,57.077,56.44,56.85,2438900,44.4964178231398,44.5956460068718,44.097942439649,44.4182853950043,3121495.20781804,0.0,1.0
2014-05-01,57.29,57.5,56.79,56.93,2177500,44.7620680788003,44.9261461778848,44.3714059381231,44.4807913375127,2786935.01784566,0.0,1.0
2014-05-02,57.18,57.64,57.096,57.3,1898500,44.6761224078513,45.0355315772744,44.6104911682175,44.7698813216139,2429848.9696349,0.0,1.0
2014-05-05,57.12,57.2,56.555,56.96,1548600,44.6292429509701,44.6917488934784,44.1877947320048,44.5042310659533,1982019.54931609,0.0,1.0
2014-05-06,56.57,57.118,56.43,56.91,2982600,44.1995145962251,44.6276803024073,44.0901291968354,44.4651648518856,3817365.04442088,0.0,1.0
2014-05-07,57.82,57.965,56.98,57.03,3056500,45.1761699479182,45.2894619687146,44.5198575515804,44.5589237656481,3911948.05145592,0.0,1.0
2014-05-08,57.98,58.32,57.66,57.69,3403400,45.3011818329349,45.5668320885955,45.0511580629015,45.0745977913421,4355937.83684773,0.0,1.0
2014-05-09,58.13,58.3,57.72,58.06,2561500,45.4183804751381,45.5512056029684,45.0980375197828,45.3636877754433,3278408.28850134,0.0,1.0
2014-05-12,58.35,58.44,58.1,58.3,1800300,45.5902718170361,45.660591002358,45.3949407466975,45.5512056029684,2304164.91969118,0.0,1.0
2014-05-13,58.4,58.64,58.28,58.39,2153300,45.6293380311038,45.8168558586289,45.5355791173413,45.6215247882903,2755961.96276788,0.0,1.0
2014-05-14,58.09,58.53,58.0,58.38,2775600,45.3871275038839,45.7309101876799,45.316808318562,45.6137115454767,3552430.23445806,0.0,1.0
2014-05-15,57.56,57.905,57.38,57.87,3390700,44.973025634766,45.2425825118333,44.8323872641222,45.2152361619859,4339683.38232344,0.0,1.0
2014-05-16,57.74,57.9,57.115,57.53,3971100,45.1136640054099,45.2386758904266,44.6253363295633,44.9495859063254,5082524.75286654,0.0,1.0
2014-05-19,58.2,58.24,57.59,57.68,2085500,45.4730731748329,45.5043261460871,44.9964653632067,45.0667845485286,2669186.21341774,0.0,1.0
2014-05-20,58.08,58.37,57.83,57.98,2255700,45.3793142610704,45.6058983026632,45.1839831907318,45.3011818329349,2887021.50160939,0.0,1.0
2014-05-21,58.42,58.69,58.21,58.33,1520400,45.6449645167309,45.8559220726966,45.4808864176465,45.574645331409,1945926.98100232,0.0,1.0
2014-05-22,58.35,58.52,58.26,58.4,1798000,45.5902718170361,45.7230969448664,45.5199526317142,45.6293380311038,2301221.19958048,0.0,1.0
2014-05-23,58.38,58.6,58.18,58.33,1418700,45.6137115454767,45.7856028873747,45.4574466892058,45.574645331409,1815763.3569771,0.0,1.0
2014-05-27,58.46,58.67,58.41,58.44,1575600,45.6762174879851,45.8402955870696,45.6371512739174,45.660591002358,2016576.26365907,0.0,1.0
2014-05-28,58.18,58.41,58.07,58.22,1738900,45.6762174879851,45.8567869280373,45.5898581905688,45.7076208688637,2214920.75228454,0.28,1.0
2014-05-29,58.3,58.38,58.04,58.26,1240200,45.770427630621,45.8332343923783,45.5663056549099,45.7390242497424,1579702.52284966,0.0,1.0
2014-05-30,58.26,58.535,58.09,58.26,3304000,45.7390242497424,45.9549224932831,45.6055598810082,45.7390242497424,4208464.06667899,0.0,1.0
2014-06-02,58.67,58.88,58.47,58.47,1585900,46.0609089037485,46.2257766533614,45.9038919993553,45.9038919993553,2020037.27704183,0.0,1.0
2014-06-03,58.58,58.65,58.28,58.43,1767100,45.9902512967715,46.0452072133092,45.7547259401817,45.8724886184766,2250840.45164299,0.0,1.0
2014-06-04,58.62,58.76,58.34,58.34,1678600,46.0216546776502,46.1315665107254,45.8018310114997,45.8018310114997,2138113.73557123,0.0,1.0
2014-06-05,59.11,59.18,58.6,58.6,2443700,46.4063460934135,46.4613020099512,46.0059529872109,46.0059529872109,3112658.48660517,0.0,1.0
2014-06-06,59.32,59.68,59.1,59.21,1458400,46.5712138430264,46.8538442709342,46.3984952481939,46.4848545456101,1857634.38100625,0.0,1.0
2014-06-09,59.16,59.36,59.0456,59.19,1516700,46.4456003195118,46.6026172239051,46.3557866501989,46.4691528551708,1931893.90131115,0.0,1.0
2014-06-10,59.18,59.4,59.07,59.07,1857500,46.4613020099512,46.6340206047837,46.3749427125349,46.3749427125349,2365987.28930273,0.0,1.0
2014-06-11,59.08,59.44,58.81,59.23,1597600,46.3827935577546,46.6654239856623,46.1708207368237,46.5005562360495,2034940.13103098,0.0,1.0
2014-06-12,58.71,59.26,58.58,59.14,2087700,46.0923122846271,46.5241087717084,45.9902512967715,46.4298986290725,2659204.12590973,0.0,1.0
2014-06-13,59.01,59.07,58.71,58.87,1700100,46.3278376412169,46.3749427125349,46.0923122846271,46.2179258081417,2165499.32196155,0.0,1.0
2014-06-16,58.81,59.02,58.59,58.93,1672400,46.1708207368237,46.3356884864366,45.9981021419912,46.2650308794597,2130216.49670519,0.0,1.0
2014-06-17,59.21,59.29,58.58,58.75,1919500,46.4848545456101,46.5476613073674,45.9902512967715,46.1237156655058,2444959.67796318,0.0,1.0
2014-06-18,59.16,59.455,58.89,59.1,2970600,46.4456003195118,46.6772002534918,46.233627498581,46.3984952481939,3783796.4153985,0.0,1.0
2014-06-19,58.82,59.04,58.48,59.03,3662800,46.1786715820434,46.3513901768759,45.9117428445749,46.3435393316563,4665484.92234619,0.0,1.0
2014-06-20,58.82,58.9599,58.52,58.9,5046800,46.1786715820434,46.2885049066664,45.9431462254536,46.2414783438007,6428352.43695991,0.0,1.0
2014-06-23,59.2,59.5,58.89,58.89,2701500,46.4770037003905,46.7125290569803,46.233627498581,46.233627498581,3441030.77364809,0.0,1.0
2014-06-24,58.92,59.29,58.77,58.82,1959500,46.25718003424,46.5476613073674,46.1394173559451,46.1786715820434,2495909.6061312,0.0,1.0
2014-06-25,58.71,58.99,58.67,58.84,1903800,46.0923122846271,46.3121359507776,46.0609089037485,46.1943732724827,2424961.83115723,0.0,1.0
2014-06-26,58.55,58.81,58.41,58.73,1734400,45.9666987611125,46.1708207368237,45.8567869280373,46.1080139750664,2209188.88536563,0.0,1.0
2014-06-27,58.69,58.76,58.44,58.59,2193600,46.0766105941878,46.1315665107254,45.8803394636963,45.9981021419912,2794094.06073458,0.0,1.0
2014-06-30,58.72,59.18,58.52,58.59,1800700,46.1001631298468,46.4613020099512,45.9431462254536,45.9981021419912,2293638.39130413,0.0,1.0
2014-07-01,59.12,59.29,58.92,58.93,1789600,46.4141969386332,46.5476613073674,46.25718003424,46.2650308794597,2279499.78623751,0.0,1.0
2014-07-02,59.0,59.49,58.885,59.08,1590200,46.3199867959973,46.7046782117606,46.2297020759712,46.3827935577546,2025514.39431989,0.0,1.0
2014-07-03,58.97,59.4,58.93,59.22,1530200,46.2964342603383,46.6340206047837,46.2650308794597,46.4927053908298,1949089.50206786,0.0,1.0
2014-07-07,58.53,58.81,58.4,58.72,2763600,45.9509970706732,46.1708207368237,45.8489360828176,46.1001631298468,3520130.53712896,0.0,1.0
2014-07-08,58.48,58.72,58.38,58.48,2882000,45.9117428445749,46.1001631298468,45.8332343923783,45.9117428445749,3670942.32450632,0.0,1.0
2014-07-09,58.48,58.7,58.18,58.38,2808700,45.9117428445749,46.0844614394075,45.6762174879851,45.8332343923783,3577576.58113841,0.0,1.0
2014-07-10,58.07,58.29,57.69,58.07,2701900,45.5898581905688,45.7625767854014,45.2915260722217,45.5898581905688,3441540.27292978,0.0,1.0
2014-07-11,58.2,58.25,57.76,57.94,1422800,45.6919191784244,45.7311734045227,45.3464819887594,45.4877972027133,1812288.94493671,0.0,1.0
2014-07-14,58.28,58.68,58.09,58.5,2224600,45.7547259401817,46.0687597489681,45.6055598810082,45.9274445350142,2833580.2550648,0.0,1.0
2014-07-15,58.46,58.6548,58.305,58.46,2049100,45.8960411541356,46.0489756190146,45.7743530532309,45.8960411541356,2610037.44522758,0.0,1.0
2014-07-16,58.16,58.67,58.11,58.56,1901700,45.6605157975458,46.0609089037485,45.6212615714475,45.9745496063322,2422286.9599284,0.0,1.0
2014-07-17,57.82,58.6,57.81,58.03,1970400,45.3935870600773,46.0059529872109,45.3857362148577,45.5584548096902,2509793.46155699,0.0,1.0
2014-07-18,58.06,58.1,57.52,57.86,2016100,45.5820073453492,45.6134107262278,45.1580617034875,45.424990440956,2568003.75448896,0.0,1.0
2014-07-21,58.01,58.13,57.57,57.83,1493900,45.5427531192509,45.6369632618868,45.1973159295858,45.401437905297,1902852.44225537,0.0,1.0
2014-07-22,58.09,58.175,57.65,57.8,1881900,45.6055598810082,45.6722920653753,45.2601226913431,45.377885369638,2397066.74548523,0.0,1.0
2014-07-23,58.33,58.49,58.12,58.13,1260500,45.79398016628,45.9195936897946,45.6291124166671,45.6369632618868,1605559.61139494,0.0,1.0
2014-07-24,58.49,58.57,58.13,58.25,1138100,45.9195936897946,45.9824004515519,45.6369632618868,45.7311734045227,1449652.83120078,0.0,1.0
2014-07-25,57.94,58.3397,57.88,58.25,1193000,45.4877972027133,45.8015954861431,45.4406921313953,45.7311734045227,1519581.60761139,0.0,1.0
2014-07-28,57.94,57.96,57.36,57.92,2130600,45.4877972027133,45.5034988931526,45.0324481799729,45.4720955122739,2713847.92386993,0.0,1.0
2014-07-29,57.05,57.79,57.03,57.23,3314600,44.7890719781635,45.3700345244184,44.7733702877241,44.9303871921174,4221965.79764352,0.0,1.0
2014-07-30,56.89,57.175,56.63,57.1,3104200,44.6634584546489,44.8872075434092,44.4593364789377,44.8283262042618,3953969.1754797,0.0,1.0
2014-07-31,58.45,59.89,57.2,58.19,6258600,45.8881903089159,47.0187120205471,44.9068346564584,45.6840683332048,7971880.51081028,0.0,1.0
2014-08-01,58.14,58.73,57.745,58.5,3260300,45.6448141071065,46.1080139750664,45.3347057209299,45.9274445350142,4152801.27015542,0.0,1.0
2014-08-04,58.96,59.0,58.12,58.35,5669000,46.2885834151186,46.3199867959973,45.6291124166671,45.8096818567193,7220878.56961357,0.0,1.0
2014-08-05,58.85,59.28,58.73,58.92,3138900,46.2022241177024,46.5398104621478,46.1080139750664,46.25718003424,3998168.23816546,0.0,1.0
2014-08-06,59.58,59.59,58.72,58.72,2474000,46.7753358187376,46.7831866639573,46.1001631298468,46.1001631298468,3151253.05719244,0.0,1.0
2014-08-07,59.31,59.97,59.13,59.71,3130400,46.5633629978068,47.0815187823044,46.4220477838529,46.8773968065932,3987341.37842976,0.0,1.0
2014-08-08,59.67,59.695,58.99,59.55,2628400,46.8459934257145,46.8656205387637,46.3121359507776,46.7517832830786,3347919.77992103,0.0,1.0
2014-08-11,59.56,59.87,59.4,59.81,2272600,46.7596341282983,47.0030103301077,46.6340206047837,46.9559052587898,2894720.16886643,0.0,1.0
2014-08-12,60.15,60.19,59.58,59.6,3453200,47.2228339962582,47.2542373771369,46.7753358187376,46.7910375091769,4398507.29874574,0.0,1.0
2014-08-13,60.11,60.47,60.025,60.25,2574500,47.1914306153796,47.4740610432874,47.1246984310125,47.3013424484548,3279264.75171461,0.0,1.0
2014-08-14,60.78,60.79,60.19,60.19,2512900,47.7174372450969,47.7252880903165,47.2542373771369,47.2542373771369,3200801.86233585,0.0,1.0
2014-08-15,60.69,61.12,60.38,60.95,2418600,47.6467796381199,47.9843659825653,47.4034034363104,47.8509016138311,3080687.40667973,0.0,1.0
2014-08-18,61.28,61.3,60.89,60.97,2058300,48.1099795060799,48.1256811965192,47.8037965425131,47.8666033042704,2621755.92870623,0.0,1.0
2014-08-19,61.09,61.29,61.05,61.22,1624900,47.9608134469063,48.1178303512995,47.9294100660277,48.0628744347619,2069713.45700566,0.0,1.0
2014-08-20,61.4,61.44,60.91,61.12,1449600,48.2041896487158,48.2355930295944,47.8194982329524,47.9843659825653,1846425.39680928,0.0,1.0
2014-08-21,61.51,61.56,61.1,61.4,2367600,48.2905489461321,48.3298031722304,47.968664292126,48.2041896487158,3015726.24826549,0.0,1.0
2014-08-22,61.22,61.47,61.085,61.27,1978400,48.0628744347619,48.2591455652534,47.9568880242965,48.1021286608602,2519983.44719059,0.0,1.0
2014-08-25,61.91,62.005,61.38,61.52,1893800,48.6045827549185,48.6791657845053,48.1884879582765,48.2983997913517,2412224.34911522,0.0,1.0
2014-08-26,61.86,62.09,61.74,61.88,1876400,48.5653285288202,48.7458979688724,48.4711183861843,48.5810302192595,2390061.13036213,0.0,1.0
2014-08-27,61.53,61.68,61.42,61.6,1666500,48.5260743027219,48.6443728748884,48.4393220164664,48.5812803030663,2113085.52099893,0.28,1.0
2014-08-28,61.15,61.54,61.13,61.33,1847100,48.2263845865666,48.5339608741997,48.2106114436111,48.3683428731665,2342082.36773905,0.0,1.0
2014-08-29,61.49,61.5,61.06,61.26,1934700,48.4945280168108,48.5024145882886,48.1554054432667,48.3131368728221,2453157.250211,0.0,1.0
2014-09-02,61.83,61.97,61.52,61.73,1827100,48.762671447055,48.8730834477438,48.5181877312441,48.6838057322773,2316722.80553084,0.0,1.0
2014-09-03,61.64,62.09,61.61,62.09,1479400,48.6128265889774,48.967722305477,48.589166874544,48.967722305477,1875846.81654115,0.0,1.0
2014-09-04,61.37,61.87,61.32,61.67,1563800,48.3998891590776,48.7942177329661,48.3604563016887,48.6364863034107,1982864.16905978,0.0,1.0
2014-09-05,61.35,61.465,61.1,61.39,1871800,48.384116016122,48.4748115881164,48.1869517291778,48.4156623020331,2373401.42706619,0.0,1.0
2014-09-08,61.39,61.84,61.195,61.84,1203700,48.4156623020331,48.7705580185328,48.2618741582166,48.7705580185328,1526265.251501,0.0,1.0
2014-09-09,60.84,61.36,60.73,61.29,1757600,47.9819008707557,48.3920025875998,47.8951485845002,48.3367965872554,2228598.32685732,0.0,1.0
2014-09-10,60.89,61.15,60.79,61.06,1475800,48.0213337281446,48.2263845865666,47.9424680133669,48.1554054432667,1871282.09534367,0.0,1.0
2014-09-11,61.21,61.24,60.78,60.8,1764800,48.2737040154332,48.2973637298665,47.9345814418891,47.9503545848446,2237727.76925228,0.0,1.0
2014-09-12,61.0,61.27,60.76,61.08,2215700,48.1080860144001,48.3210234442999,47.9188082989336,48.1711785862222,2809459.09923632,0.0,1.0
2014-09-15,61.62,61.87,61.09,61.15,2063000,48.5970534460218,48.7942177329661,48.1790651577,48.2263845865666,2615838.84177666,0.0,1.0
2014-09-16,61.71,61.8601,61.29,61.35,1617000,48.6680325893218,48.7864100272031,48.3367965872554,48.384116016122,2050320.60453362,0.0,1.0
2014-09-17,61.75,62.0,61.58,61.73,1638900,48.6995788752328,48.8967431621771,48.5655071601107,48.6838057322773,2078089.32515161,0.0,1.0
2014-09-18,62.32,62.41,61.79,61.9,1881200,49.1491134494658,49.2200925927657,48.7311251611439,48.8178774473994,2385320.42130404,0.0,1.0
2014-09-19,62.2,62.59,62.02,62.55,2756500,49.0544745917325,49.3620508793656,48.9125163051326,49.3305045934545,3495181.66134627,0.0,1.0
2014-09-22,61.84,62.02,61.74,61.94,1707325,48.7705580185328,48.9125163051326,48.6916923037551,48.8494237333105,2164850.72735644,0.0,1.0
2014-09-23,61.31,61.77,61.13,61.68,3783866,48.3525697302109,48.7153520181884,48.2106114436111,48.6443728748884,4797859.26072616,0.0,1.0
2014-09-24,61.68,61.86,61.19,61.28,1369741,48.6443728748884,48.7863311614883,48.2579308724777,48.3289100157776,1736801.60493165,0.0,1.0
2014-09-25,61.09,61.53,61.03,61.47,740137,48.1790651577,48.5260743027219,48.1317457288334,48.4787548738553,938477.514704822,0.0,1.0
2014-09-26,61.09,61.09,61.09,61.09,1279288,48.1790651577,48.1790651577,48.1790651577,48.1790651577,1622109.1809107,0.0,1.0
2014-09-29,61.29,61.54,60.87,61.03,1279228,48.3367965872554,48.5339608741997,48.005560585189,48.1317457288334,1622033.10222408,0.0,1.0
2014-09-30,61.37,61.61,61.04,61.12,2256877,48.3998891590776,48.589166874544,48.1396323003111,48.2027248721333,2861670.63388869,0.0,1.0
2014-10-01,60.81,61.61,60.66,61.33,2238367,47.9582411563224,48.589166874544,47.8399425841558,48.3683428731665,2838200.359065,0.0,1.0
2014-10-02,61.14,61.43,60.74,60.92,1961656,48.2184980150888,48.4472085879442,47.903035155978,48.0449934425779,2487336.86815523,0.0,1.0
2014-10-03,61.73,62.16,61.68,61.69,2737743,48.6838057322773,49.0229283058214,48.6443728748884,48.6522594463662,3471398.1959293,0.0,1.0
2014-10-06,61.62,62.23,61.5,62.05,1549940,48.5970534460218,49.0781343061658,48.5024145882886,48.9361760195659,1965289.9924495,0.0,1.0
2014-10-07,60.9,61.67,60.88,61.39,1757200,48.0292202996223,48.6364863034107,48.0134471566668,48.4156623020331,2228091.13561316,0.0,1.0
2014-10-08,61.64,61.7,60.845,60.92,2260586,48.6128265889774,48.660146017844,47.9858441564946,48.0449934425779,2866373.5647002,0.0,1.0
2014-10-09,61.01,61.86,61.0,61.55,2819175,48.1159725858778,48.7863311614883,48.1080860144001,48.5418474456774,3574652.18941624,0.0,1.0
2014-10-10,61.16,61.86,60.95,60.95,2029157,48.2342711580444,48.7863311614883,48.0686531570112,48.0686531570112,2572926.65858604,0.0,1.0
2014-10-13,61.06,61.79,61.045,61.3,2521914,48.1554054432667,48.7311251611439,48.14357558605,48.3446831587332,3197731.74833753,0.0,1.0
2014-10-14,61.62,62.035,61.25,61.46,2896415,48.5970534460218,48.9243461623493,48.3052503013443,48.4708683023775,3672590.81866434,0.0,1.0
2014-10-15,60.57,61.43,59.73,61.3,3434712,47.7689634408559,48.4472085879442,47.1064914367232,48.3446831587332,4355139.63156393,0.0,1.0
2014-10-16,59.86,60.33,59.28,59.76,3693985,47.2090168659342,47.5796857253894,46.7515957202235,47.1301511511565,4683892.12018436,0.0,1.0
2014-10-17,60.64,60.81,59.69,60.27,2709009,47.8241694412003,47.9582411563224,47.0749451508121,47.5323662965228,3434964.11290477,0.0,1.0
2014-10-20,60.85,60.95,60.31,60.46,1837696,47.9897874422335,48.0686531570112,47.5639125824339,47.6822111546004,2330158.30158875,0.0,1.0
2014-10-21,62.03,62.215,60.92,61.1,3165009,48.9204028766104,49.0663044489492,48.0449934425779,48.1869517291778,4013162.13125191,0.0,1.0
2014-10-22,61.81,62.4,61.78,62.0,2702565,48.7468983040995,49.2122060212879,48.7232385896662,48.8967431621771,3426793.26196128,0.0,1.0
2014-10-23,62.0,62.42,61.88,62.4,2454653,48.8967431621771,49.2279791642435,48.8021043044439,49.2122060212879,3112446.27265322,0.0,1.0
2014-10-24,62.57,62.63,61.72,61.72,2015472,49.34627773641,49.3935971652766,48.6759191607995,48.6759191607995,2555574.37814507,0.0,1.0
2014-10-27,63.13,63.22,62.57,62.71,3801770,49.7879257391652,49.8589048824651,49.34627773641,49.4566897370988,4820561.14081495,0.0,1.0
2014-10-28,63.23,63.7,63.22,63.4,3401950,49.8667914539429,50.2374603133981,49.8589048824651,50.000863169065,4313598.13271066,0.0,1.0
2014-10-29,62.98,63.46,62.64,63.28,2563199,49.6696271669986,50.0481825979316,49.4014837367544,49.9062243113317,3250080.22462583,0.0,1.0
2014-10-30,63.91,64.13,63.42,63.6,2503939,50.4030783144313,50.5765828869422,50.0166363120205,50.1585945986204,3174939.84180291,0.0,1.0
2014-10-31,64.85,65.0,64.15,64.15,3055369,51.1444160333417,51.2627146055083,50.5923560298978,50.5923560298978,3874141.01122651,0.0,1.0
2014-11-03,64.72,65.0,64.5,64.5,2207388,51.0418906041307,51.2627146055083,50.8683860316197,50.8683860316197,2798919.66518259,0.0,1.0
2014-11-04,64.89,65.15,64.58,64.9,2210752,51.1759623192528,51.3810131776748,50.9314786034419,51.1838488907306,2803185.14354601,0.0,1.0
2014-11-05,65.74,65.75,65.14,65.48,2520754,51.8463208948633,51.854207466341,51.373126606197,51.6412700364412,3196260.89372946,0.0,1.0
2014-11-06,66.13,66.24,65.6,65.69,2538877,52.1538971824963,52.2406494687518,51.7359088941745,51.8068880374744,3219240.46102443,0.0,1.0
2014-11-07,66.25,66.405,65.91,66.11,2125013,52.2485360402296,52.370777898135,51.9803926099854,52.1381240395408,2694469.96833753,0.0,1.0
2014-11-10,66.76,66.875,66.47,66.75,2025269,52.6507511855959,52.7414467575902,52.4220406127405,52.6428646141181,2567996.75969276,0.0,1.0
2014-11-11,66.63,66.975,66.545,66.71,2059172,52.5482257563848,52.8203124723679,52.4811898988238,52.611318328207,2610985.02157001,0.0,1.0
2014-11-12,67.17,67.21,66.4201,66.44,1991222,52.9741006161845,53.0056469020955,52.3826866210664,52.3983808983072,2524825.90896762,0.0,1.0
2014-11-13,66.92,67.32,66.71,67.17,1962911,52.7769363292402,53.092399188351,52.611318328207,52.9741006161845,2488928.18068379,0.0,1.0
2014-11-14,66.58,67.01,66.43,67.01,1559627,52.508792898996,52.8479154725401,52.3904943268294,52.8479154725401,1977572.89640504,0.0,1.0
2014-11-17,66.66,66.74,66.11,66.11,1172090,52.5718854708182,52.6349780426403,52.1381240395408,52.1381240395408,1486184.46343093,0.0,1.0
2014-11-18,66.79,67.15,66.59,66.88,1802563,52.6744109000292,52.9583274732289,52.5166794704738,52.7453900433291,2285610.4266357,0.0,1.0
2014-11-19,67.37,67.4,66.68,66.99,1877550,53.1318320457399,53.1554917601732,52.5876586137737,52.8321423295846,2380692.30120105,0.0,1.0
2014-11-20,67.29,67.48,66.88,66.94,1635512,53.0687394739177,53.2185843319953,52.7453900433291,52.7927094721957,2073793.41531354,0.0,1.0
2014-11-21,67.4,67.91,67.26,67.89,2686516,53.1554917601732,53.5577069055395,53.0450797594844,53.5419337625839,3406443.48126731,0.0,1.0
2014-11-24,67.92,68.09,67.61,67.65,1592459,53.5655934770172,53.6996651921393,53.3211097612064,53.3526560471174,2019203.15372604,0.0,1.0
2014-11-25,67.58,67.91,67.36,67.61,1593362,53.5182740481506,53.7796092129315,53.3440506049634,53.5420317904034,2012011.89453756,0.28,1.0
2014-11-26,67.52,67.75,67.41,67.66,1494481,53.470758563645,53.6529012542498,53.3836468420514,53.5816280274914,1887150.28233408,0.0,1.0
2014-11-28,68.15,68.475,67.7,67.7,1097138,53.9696711509539,54.2270466920259,53.6133050171618,53.6133050171618,1385406.89808666,0.0,1.0
2014-12-01,67.61,68.08,67.61,68.07,1925339,53.5420317904034,53.9142364190307,53.5420317904034,53.9063171716131,2431214.60723744,0.0,1.0
2014-12-02,68.11,68.14,67.51,67.51,1902941,53.9379941612835,53.9617519035363,53.4628393162274,53.4628393162274,2402931.61667167,0.0,1.0
2014-12-03,68.07,68.43,67.7,68.19,2425507,53.9063171716131,54.1914100786467,53.6133050171618,54.0013481406243,3062799.8749086,0.0,1.0
2014-12-04,68.39,68.66,68.06,68.12,2551347,54.1597330889763,54.3735527692516,53.8983979241955,53.9459134087011,3221703.86333597,0.0,1.0
2014-12-05,68.68,68.98,68.4,68.46,2185027,54.3893912640868,54.6269686866148,54.1676523363939,54.2151678208995,2759134.656083,0.0,1.0
2014-12-08,69.14,69.41,68.61,68.77,2551560,54.7536766452964,54.9674963255717,54.3339565321636,54.4606644908452,3221972.82828778,0.0,1.0
2014-12-09,68.83,68.87,68.41,68.66,2349567,54.5081799753508,54.5398569650212,54.1755715838115,54.3735527692516,2966906.92448605,0.0,1.0
2014-12-10,68.55,69.5,68.55,68.79,3031733,54.2864410476579,55.0387695523301,54.2864410476579,54.4765029856804,3828309.48463818,0.0,1.0
2014-12-11,69.06,69.66,68.33,68.59,3088811,54.6903226659556,55.1654775110117,54.1122176044707,54.3181180373284,3900384.51524416,0.0,1.0
2014-12-12,67.42,68.92,67.38,68.27,2952338,53.391566089469,54.5794532021092,53.3598890997986,54.0647021199651,3728053.74591288,0.0,1.0
2014-12-15,67.37,68.3,67.09,67.71,2793835,53.351969852381,54.0884598622179,53.1302309246881,53.6212242645794,3527904.67663679,0.0,1.0
2014-12-16,67.21,68.42,66.808,67.25,2495184,53.2252618936993,54.1834908312291,52.9069081475118,53.2569388833698,3150784.24555112,0.0,1.0
2014-12-17,68.22,68.605,67.26,67.3,2743817,54.0251058828771,54.3299969084548,53.2648581307874,53.2965351204578,3464744.63457417,0.0,1.0
2014-12-18,69.79,69.79,68.84,69.17,2979948,55.2684277274405,55.2684277274405,54.5160992227684,54.7774343875492,3762918.16994721,0.0,1.0
2014-12-19,69.89,70.14,69.513,69.9,4939955,55.3476202016165,55.5456013870566,55.049064573973,55.3555394490341,6237909.66426984,0.0,1.0
2014-12-22,70.44,70.6,69.87,70.05,1937432,55.7831788095846,55.9098867682662,55.3317817067813,55.4743281602982,2446484.99767015,0.0,1.0
2014-12-23,70.75,71.14,70.44,70.49,1478971,56.0286754795303,56.3375261288167,55.7831788095846,55.8227750466726,1867565.08795623,0.0,1.0
2014-12-24,70.69,71.0,70.64,70.93,567802,55.9811599950247,56.2266566649703,55.9415637579366,56.1712219330471,716989.847719612,0.0,1.0
2014-12-26,70.93,71.25,70.74,70.81,909628,56.1712219330471,56.4246378504103,56.0207562321127,56.0761909640359,1148629.34826136,0.0,1.0
2014-12-29,71.0,71.53,70.76,70.93,1186164,56.2266566649703,56.6463767781032,56.0365947269479,56.1712219330471,1497824.14597076,0.0,1.0
2014-12-30,70.94,71.3,70.75,70.97,1095125,56.1791411804647,56.4642340874983,56.0286754795303,56.2028989227175,1382864.98988017,0.0,1.0
2014-12-31,70.25,71.21,70.24,71.16,1319986,55.6327131086502,56.3929608607399,55.6247938612326,56.3533646236519,1666807.37498639,0.0,1.0
2015-01-02,70.12,70.91,69.73,70.59,1766894,55.5297628922214,56.1553834382119,55.2209122429349,55.9019675208487,2231138.777244,0.0,1.0
2015-01-05,68.73,69.78,68.64,69.68,2905053,54.4289875011748,55.2605084800229,54.3577142744164,55.1813160058469,3668344.78935862,0.0,1.0
2015-01-06,68.68,69.61,68.45,69.03,2626848,54.3893912640868,55.1258812739237,54.2072485734819,54.6665649237028,3317042.46815363,0.0,1.0
2015-01-07,69.81,69.85,68.82,69.4,2090185,55.2842662222757,55.3159432119461,54.5002607279332,54.9595770781541,2639373.27599378,0.0,1.0
2015-01-08,71.15,71.15,70.21,70.25,2967847,56.3454453762343,56.3454453762343,55.6010361189798,55.6327131086502,3747637.67754448,0.0,1.0
2015-01-09,70.42,71.12,70.37,71.08,2078266,55.7673403147494,56.3216876339815,55.7277440776614,56.2900106443111,2624322.60340902,0.0,1.0
2015-01-12,69.7,70.62,69.5601,70.36,1513094,55.1971545006821,55.9257252631015,55.0863642293099,55.7198248302438,1910653.77833375,0.0,1.0
2015-01-13,70.12,71.19,69.56,70.3,2241008,55.5297628922214,56.3771223659047,55.0862850368357,55.6723093457382,2829824.45404989,0.0,1.0
2015-01-14,69.43,69.8,68.84,68.96,2692414,54.9833348204069,55.2763469748581,54.5160992227684,54.6111301917796,3399835.6889517,0.0,1.0
2015-01-15,69.23,69.88,69.12,69.44,2058231,54.8249498720549,55.3397009541989,54.7378381504612,54.9912540678245,2599023.48223815,0.0,1.0
2015-01-16,70.84,70.88,69.5,69.82,2182835,56.0999487062887,56.1316256959591,55.0387695523301,55.2921854696933,2756366.7162973,0.0,1.0
2015-01-20,70.36,71.24,69.89,71.16,2113660,55.7198248302438,56.4167186029927,55.3476202016165,56.3533646236519,2669016.2442736,0.0,1.0
2015-01-21,70.3,70.695,69.61,70.09,1928389,55.6723093457382,55.9851196187335,55.1258812739237,55.5060051499686,2435065.98330787,0.0,1.0
2015-01-22,71.95,72.11,70.39,70.67,2523003,56.9789851696424,57.1056931283241,55.7435825724966,55.9653215001895,3185912.58355224,0.0,1.0
2015-01-23,71.43,72.11,71.405,72.08,1746693,56.5671843039272,57.1056931283241,56.5473861853832,57.0819353860713,2205630.0401952,0.0,1.0
2015-01-26,71.73,71.765,71.06,71.27,1663495,56.8047617264552,56.8324790924168,56.2741721494759,56.4404763452455,2100572.07747126,0.0,1.0
2015-01-27,71.44,71.79,70.92,71.04,1526166,56.5751035513448,56.8522772109608,56.1633026856295,56.2583336546407,1927160.39734775,0.0,1.0
2015-01-28,70.32,72.535,70.3,71.65,2539168,55.6881478405734,57.4422611435721,55.6723093457382,56.7414077471144,3206324.87672554,0.0,1.0
2015-01-29,71.05,71.25,70.27,70.52,2854998,56.2662529020583,56.4246378504103,55.6485516034854,55.8465327889254,3605138.02568466,0.0,1.0
2015-01-30,69.79,70.84,69.7,70.49,2486684,55.2684277274405,56.0999487062887,55.1971545006821,55.8227750466726,3140050.902404,0.0,1.0
2015-02-02,70.91,70.99,69.17,69.74,3005612,56.1553834382119,56.2187374175527,54.7774343875492,55.2288314903525,3795325.28977397,0.0,1.0
2015-02-03,72.03,72.06,70.51,71.16,2988068,57.0423391489833,57.0660968912361,55.8386135415078,56.3533646236519,3773171.66951833,0.0,1.0
2015-02-04,72.58,72.87,71.72,71.8,3677035,57.4778977569513,57.7075559320618,56.7968424790376,56.8601964583784,4643162.1669344,0.0,1.0
2015-02-05,72.3,72.52,69.04,69.68,4825039,57.2561588292585,57.4303822724457,54.6744841711204,55.1813160058469,6092799.91590588,0.0,1.0
2015-02-06,70.93,72.21,70.72,72.0,4198115,56.1712219330471,57.1848856025001,56.0049177372775,57.0185814067304,5301153.98423997,0.0,1.0
2015-02-09,70.03,70.69,69.845,70.32,3555235,55.458489665463,55.9811599950247,55.3119835882373,55.6881478405734,4489359.67336754,0.0,1.0
2015-02-10,70.05,70.59,69.65,70.55,3063724,55.4743281602982,55.9019675208487,55.1575582635941,55.8702905311782,3868706.00000514,0.0,1.0
2015-02-11,71.18,71.415,69.99,70.14,3840035,56.3692031184871,56.5553054328008,55.4268126757926,55.5456013870566,4848989.80610844,0.0,1.0
2015-02-12,71.57,71.69,71.16,71.24,2063370,56.6780537677736,56.7730847367848,56.3533646236519,56.4167186029927,2605512.73523027,0.0,1.0
2015-02-13,71.46,71.74,71.14,71.37,2016872,56.59094204618,56.8126809738728,56.3375261288167,56.5196688194216,2546797.55997681,0.0,1.0
2015-02-17,71.27,71.86,71.14,71.48,2027031,56.4404763452455,56.907711942884,56.3375261288167,56.6067805410152,2559625.79915699,0.0,1.0
2015-02-18,70.71,71.23,70.51,71.07,2446242,55.9969984898599,56.4087993555751,55.8386135415078,56.2820913968935,3088982.91845629,0.0,1.0
2015-02-19,71.17,71.27,70.59,70.65,2001889,56.3612838710695,56.4404763452455,55.9019675208487,55.9494830053543,2527877.83287408,0.0,1.0
2015-02-20,71.6,71.72,70.47,71.09,2121043,56.7018115100264,56.7968424790376,55.8069365518374,56.2979298917287,2678339.09985655,0.0,1.0
2015-02-23,71.26,71.4,71.05,71.37,1814787,56.4325570978279,56.5434265616744,56.2662529020583,56.5196688194216,2291615.48351984,0.0,1.0
2015-02-24,71.67,71.87,71.07,71.07,1847960,56.7572462419496,56.9156311903016,56.2820913968935,56.2820913968935,2333504.56495739,0.0,1.0
2015-02-25,71.12,71.77,71.09,71.54,2083824,56.3216876339815,56.8364387161256,56.2979298917287,56.6542960255208,2631340.94708098,0.0,1.0
2015-02-26,71.31,71.42,70.87,70.87,1903381,56.709730757444,56.7972089566211,56.3598179607356,56.3598179607356,2393418.15411782,0.3,1.0
2015-02-27,70.6,71.27,70.59,71.07,2199551,56.1450987445736,56.6779205031978,56.1371461810121,56.5188692319667,2765838.94359984,0.0,1.0
2015-03-02,70.98,71.18,70.57,70.67,1687785,56.4472961599127,56.6063474311438,56.121241053889,56.2007666895045,2122315.63688391,0.0,1.0
2015-03-03,70.49,70.9,70.27,70.65,1910307,56.0576205453965,56.3836756514203,55.8826641470423,56.1848615623814,2402127.29544865,0.0,1.0
2015-03-04,69.5,70.2302,69.49,70.13,2343967,55.2703167528027,55.8510129440674,55.2623641892411,55.7713282571806,2947435.73170746,0.0,1.0
2015-03-05,69.56,69.91,69.3,69.79,3138006,55.318032134172,55.5963718588264,55.1112654815716,55.5009410960877,3945904.95971675,0.0,1.0
2015-03-06,69.14,69.97,68.855,69.36,2637651,54.9840244645867,55.6440872401957,54.7573764030824,55.1589808629409,3316730.48518768,0.0,1.0
2015-03-09,69.59,69.75,68.75,68.88,1855977,55.3418898248567,55.4691308418415,54.6738744856861,54.7772578119863,2333809.70253728,0.0,1.0
2015-03-10,68.39,69.14,68.38,68.93,2164937,54.3875821974701,54.9840244645867,54.3796296339086,54.8170206297941,2722313.35624416,0.0,1.0
2015-03-11,69.09,69.44,68.4301,68.73,2382467,54.9442616467789,55.2226013714333,54.419471977352,54.657969358563,2995847.7936822,0.0,1.0
2015-03-12,70.4,70.42,69.33,69.4,1635454,55.9860474733426,56.0019526004657,55.1351231722562,55.1907911171871,2056511.69882677,0.0,1.0
2015-03-13,69.56,70.22,69.25,70.02,1954999,55.318032134172,55.8429013292346,55.0715026637638,55.6838500580035,2458325.52593631,0.0,1.0
2015-03-16,70.49,70.65,69.9,70.02,2061673,56.0576205453965,56.1848615623814,55.5884192952648,55.6838500580035,2592463.40383483,0.0,1.0
2015-03-17,69.98,70.21,69.64,70.1,3156713,55.6520398037573,55.834948765673,55.3816526426644,55.7474705664959,3969428.19201185,0.0,1.0
2015-03-18,70.62,70.9,69.49,70.18,2683198,56.1610038716967,56.3836756514203,55.2623641892411,55.8110910749884,3374003.84068803,0.0,1.0
2015-03-19,70.6,71.27,70.32,70.7,2623199,56.1450987445736,56.6779205031978,55.9224269648501,56.2246243801892,3298557.72883291,0.0,1.0
2015-03-20,71.46,71.636,70.69,70.81,4189883,56.8290192108673,56.9689843295507,56.2166718166276,56.3121025793663,5268594.1678674,0.0,1.0
2015-03-23,71.89,72.33,71.8,71.84,2478874,57.1709794440142,57.5208922407225,57.0994063719602,57.1312166262064,3117075.3692354,0.0,1.0
2015-03-24,71.34,71.89,71.07,71.73,2522270,56.7335884481287,57.1709794440142,56.5188692319667,57.0437384270293,3171643.93654594,0.0,1.0
2015-03-25,70.55,71.55,70.49,71.55,2055024,56.1053359267659,56.9005922829213,56.0576205453965,56.9005922829213,2584102.57785898,0.0,1.0
2015-03-26,70.2,70.535,69.98,70.3,1933879,55.8269962021115,56.0934070814235,55.6520398037573,55.906521837727,2431768.05193874,0.0,1.0
2015-03-27,70.05,70.37,69.89,70.18,1734138,55.7077077486882,55.9621897826579,55.5804667317033,55.8110910749884,2180602.50204534,0.0,1.0
2015-03-30,70.95,71.37,70.09,70.36,2331667,56.423438469228,56.7574461388133,55.7395180029344,55.9542372190963,2931969.02099865,0.0,1.0
2015-03-31,71.17,71.3,70.08,70.48,3560710,56.5983948675822,56.7017781938824,55.7315654393728,56.049667981835,4477436.70633933,0.0,1.0
2015-04-01,71.29,71.9,70.96,71.18,3369665,56.6938256303209,57.1789320075757,56.4313910327896,56.6063474311438,4237205.99517144,0.0,1.0
2015-04-02,71.45,71.65,71.14,71.29,1971936,56.8210666473058,56.9801179185368,56.5745371768976,56.6938256303209,2479623.06083673,0.0,1.0
2015-04-06,72.12,72.51,70.87,71.07,2408650,57.3538884059299,57.6640383848305,56.3598179607356,56.5188692319667,3028771.76819348,0.0,1.0
2015-04-07,71.47,72.4,71.47,72.15,1310821,56.8369717744289,57.5765601856534,56.8369717744289,57.3777460966146,1648299.93479964,0.0,1.0
2015-04-08,71.58,72.0,71.44,71.6,2109001,56.924449973606,57.2584576431912,56.8131140837442,56.9403551007291,2651976.28874756,0.0,1.0
2015-04-09,71.9,72.01,71.61,71.61,1828325,57.1789320075757,57.2664102067528,56.9483076642906,56.9483076642906,2299038.52493403,0.0,1.0
2015-04-10,72.03,72.24,71.64,72.0,1475145,57.2823153338759,57.4493191686685,56.9721653549753,57.2584576431912,1854930.16004475,0.0,1.0
2015-04-13,71.98,72.39,71.67,71.67,1465846,57.2425525160681,57.5686076220919,56.99602304566,56.99602304566,1843237.07525765,0.0,1.0
2015-04-14,71.5,72.1,71.38,71.91,2263205,56.8608294651135,57.3379832788068,56.7653987023749,57.1868845711373,2845881.05770217,0.0,1.0
2015-04-15,71.94,72.27,71.61,71.61,1810251,57.2107422618219,57.4731768593532,56.9483076642906,56.9483076642906,2276311.26238516,0.0,1.0
2015-04-16,72.04,72.31,71.51,71.86,1490136,57.2902678974375,57.5049871135994,56.8687820286751,57.1471217533295,1873780.68526717,0.0,1.0
2015-04-17,70.87,71.57,70.58,71.48,3084269,56.3598179607356,56.9164974100444,56.1291936174505,56.8449243379904,3878333.03830542,0.0,1.0
2015-04-20,71.35,71.67,71.24,71.32,1571170,56.7415410116902,56.99602304566,56.6540628125131,56.7176833210055,1975677.38734667,0.0,1.0
2015-04-21,70.82,71.54,70.72,71.33,1566501,56.3200551429278,56.8926397193597,56.2405295073123,56.7256358845671,1969806.3245581,0.0,1.0
2015-04-22,70.88,71.0162,70.4,70.77,1719445,56.3677705242972,56.4760844400055,55.9860474733426,56.2802923251201,2162126.69875716,0.0,1.0
2015-04-23,70.81,71.275,70.6,70.68,1917036,56.3121025793663,56.6818967849786,56.1450987445736,56.2087192530661,2410588.71791691,0.0,1.0
2015-04-24,70.95,71.12,70.48,70.63,1592418,56.423438469228,56.5586320497745,56.049667981835,56.1689564352583,2002395.8157321,0.0,1.0
2015-04-27,70.31,71.2999,70.22,71.28,2185545,55.9144744012886,56.7016986682468,55.8429013292346,56.6858730667593,2748227.01269027,0.0,1.0
2015-04-28,70.69,70.98,70.09,70.24,1745992,56.2166718166276,56.4472961599127,55.7395180029344,55.8588064563577,2195508.38730894,0.0,1.0
2015-04-29,70.25,70.74,69.75,70.25,2132439,55.8667590199192,56.2564346344354,55.4691308418415,55.8667590199192,2681448.54611286,0.0,1.0
2015-04-30,69.66,70.3841,69.331,70.14,3440781,55.3975577697875,55.9734028972797,55.1359184286124,55.7792808207421,4326631.24710379,0.0,1.0
2015-05-01,69.95,70.35,69.795,70.13,2423249,55.6281821130726,55.9462846555348,55.5049173778685,55.7713282571806,3047129.37060307,0.0,1.0
2015-05-04,69.82,70.18,69.66,70.0,4123396,55.5247987867724,55.8110910749884,55.3975577697875,55.6679449308804,5184989.68047742,0.0,1.0
2015-05-05,70.0,70.325,69.62,69.62,2513109,55.6679449308804,55.9264032466309,55.3657475155413,55.3657475155413,3160124.38070826,0.0,1.0
2015-05-06,67.31,69.25,66.9,68.88,9737345,53.5287053328223,55.0715026637638,53.2026502267985,54.7772578119863,12244284.4054387,0.0,1.0
2015-05-07,67.72,67.86,66.98,67.23,4320168,53.854760438846,53.9660963287077,53.266270735291,53.4650848243298,5432421.84304606,0.0,1.0
2015-05-08,67.27,68.5,67.09,68.4,3632591,53.496895078576,54.4750603966472,53.3537489344681,54.3955347610317,4567823.91223039,0.0,1.0
2015-05-11,66.87,67.4,66.69,67.27,3425311,53.1787925361139,53.6002784048763,53.0356463920059,53.496895078576,4307178.40038303,0.0,1.0
2015-05-12,66.91,67.1,66.62,66.73,2510479,53.2106027903601,53.3617014980296,52.979978447075,53.0674566462521,3156817.27102012,0.0,1.0
2015-05-13,66.99,67.045,66.56,66.69,2458257,53.2742232988525,53.3179623984411,52.9322630657057,53.0356463920059,3091150.39568389,0.0,1.0
2015-05-14,67.64,67.67,67.19,67.21,2061778,53.7911399303536,53.8149976210382,53.4332745700836,53.4491796972067,2592595.43673112,0.0,1.0
2015-05-15,67.6,68.02,67.47,67.63,1683638,53.7593296761073,54.0933373456926,53.6559463498071,53.783187366792,2117100.96620835,0.0,1.0
2015-05-18,68.09,68.2,67.61,67.65,1444040,54.1490052906235,54.2364834898006,53.7672822396689,53.7990924939151,1815816.98633762,0.0,1.0
2015-05-19,68.75,68.85,68.04,68.28,2560709,54.6738744856861,54.7534001213016,54.1092424728157,54.300103998293,3219979.29369521,0.0,1.0
2015-05-20,68.73,68.85,68.13,68.65,2607405,54.657969358563,54.7534001213016,54.1808155448697,54.5943488500705,3278697.46631787,0.0,1.0
2015-05-21,68.1,68.608,67.88,68.42,2538855,54.1569578541851,54.560948083112,53.9820014558309,54.4114398881548,3192498.84687973,0.0,1.0
2015-05-22,67.6,68.09,67.58,68.03,1807691,53.7593296761073,54.1490052906235,53.7434245489842,54.1012899092542,2273092.17462788,0.0,1.0
2015-05-26,67.38,67.52,67.14,67.41,2563727,53.5843732777531,53.6957091676149,53.3935117522758,53.6082309684378,3223774.29637157,0.0,1.0
2015-05-27,67.61,67.82,67.1,67.43,2056981,54.0058591465155,54.1736040129667,53.5984787565625,53.8620778324145,2575136.98713139,0.3,1.0
2015-05-28,67.8,67.94,67.4,67.4,2044246,54.1576283114,54.2694582223675,53.8381142800643,53.8381142800643,2559194.02531933,0.0,1.0
2015-05-29,67.32,67.82,67.31,67.69,1990220,53.7742114737971,54.1736040129667,53.7662236230138,54.0697619527827,2491558.81096064,0.0,1.0
2015-06-01,66.92,67.98,66.9,67.65,2633289,53.4546974424614,54.301409625501,53.4387217408947,54.0378105496491,3296617.665261,0.0,1.0
2015-06-02,67.13,67.42,66.8,66.92,2332775,53.6224423089127,53.8540899816311,53.3588432330607,53.4546974424614,2920403.82733502,0.0,1.0
2015-06-03,67.72,67.81,67.13,67.34,1774038,54.0937255051328,54.1656161621834,53.6224423089127,53.7901871753639,2220920.30523208,0.0,1.0
2015-06-04,67.05,67.68,66.955,67.38,2392353,53.5585395026455,54.0617741019993,53.4826549202033,53.8221385784975,2994989.59716922,0.0,1.0
2015-06-05,66.48,67.65,66.46,67.41,1851253,53.1032320079922,54.0378105496491,53.0872563064254,53.8461021308477,2317585.8565723,0.0,1.0
2015-06-08,65.82,66.7892,65.8,66.55,1990938,52.5760338562883,53.3502163542147,52.5600581547215,53.1591469634759,2492457.67602393,0.0,1.0
2015-06-09,65.71,66.25,65.6,65.82,2205875,52.488167497671,52.9195114399742,52.4003011390537,52.5760338562883,2761537.56475555,0.0,1.0
2015-06-10,66.91,67.02,65.9001,65.92,2419975,53.4467095916781,53.5345759502954,52.6400165410633,52.6559123641222,3029569.6121808,0.0,1.0
2015-06-11,67.49,67.49,66.92,67.05,2069636,53.9100049371148,53.9100049371148,53.4546974424614,53.5585395026455,2590979.79684725,0.0,1.0
2015-06-12,67.37,67.49,67.07,67.18,1819832,53.8141507277141,53.9100049371148,53.5745152042123,53.6623815628297,2278249.86889295,0.0,1.0
2015-06-15,66.67,67.22,66.65,66.86,1940443,53.2550011728766,53.6943329659632,53.2390254713099,53.4067703377611,2429242.92481078,0.0,1.0
2015-06-16,67.33,67.44,66.44,66.57,1690135,53.7821993245805,53.8700656831978,53.0712806048586,53.1751226650427,2115882.03865048,0.0,1.0
2015-06-17,67.18,67.57,66.95,67.46,1511218,53.6623815628297,53.9739077433819,53.4786609948116,53.8860413847646,1891895.63122786,0.0,1.0
2015-06-18,68.35,68.47,67.335,67.38,2905857,54.5969601044865,54.6928143138873,53.7861932499722,53.8221385784975,3637845.87218582,0.0,1.0
2015-06-19,66.45,68.29,66.45,68.15,5041529,53.079268455642,54.5490329997862,53.079268455642,54.4372030888187,6311496.2168321,0.0,1.0
2015-06-22,66.28,66.9,66.01,66.01,4124685,52.9434749923243,53.4387217408947,52.7278030211727,52.7278030211727,5163698.11085568,0.0,1.0
2015-06-23,66.36,66.52,66.18,66.41,2484211,53.0073777985915,53.1351834111258,52.8635964844904,53.0473170525084,3109986.73781559,0.0,1.0
2015-06-24,65.95,66.41,65.93,66.36,2683707,52.6798759164724,53.0473170525084,52.6639002149056,53.0073777985915,3359736.02008157,0.0,1.0
2015-06-25,65.03,66.2797,65.03,66.19,3805781,51.9449936444003,52.9432353568008,51.9449936444003,52.8715843352738,4764461.80981831,0.0,1.0
2015-06-26,65.83,66.07,65.24,65.42,3079265,52.5840217070717,52.7757301258731,52.1127385108515,52.2565198249526,3854935.55588463,0.0,1.0
2015-06-29,64.68,65.54,64.62,65.25,2718301,51.6654188669816,52.3523740343533,51.6174917622812,52.1207263616349,3403044.29027601,0.0,1.0
2015-06-30,64.87,65.605,64.83,65.35,3121241,51.817188031866,52.4042950644454,51.7852366287324,52.2006048694688,3907485.36075489,0.0,1.0
2015-07-01,65.49,66.53,65.225,65.8,4657672,52.3124347804363,53.1431712619091,52.1007567346764,52.5600581547215,5830945.17699786,0.0,1.0
2015-07-02,64.99,65.7,64.89,65.48,2818082,51.9130422412667,52.4801796468876,51.8331637334328,52.304446929653,3527960.24414868,0.0,1.0
2015-07-06,64.81,64.91,64.24,64.3,2782900,51.7692609271657,51.8491394349996,51.3139534325123,51.3618805372127,3483915.85604725,0.0,1.0
2015-07-07,65.74,65.77,64.44,64.79,2943920,52.5121310500211,52.5360946023713,51.4737104481801,51.7532852255989,3685496.98765124,0.0,1.0
2015-07-08,64.92,65.64,64.85,65.25,2631898,51.857127285783,52.4322525421872,51.8012123302992,52.1207263616349,3294876.27068851,0.0,1.0
2015-07-09,65.41,65.7699,65.25,65.76,2358893,52.2485319741692,52.5360147238635,52.1207263616349,52.5281067515879,2953100.98293826,0.0,1.0
2015-07-10,66.19,66.35,65.76,66.05,2231371,52.8715843352738,52.9993899478081,52.5281067515879,52.7597544243063,2793456.03781092,0.0,1.0
2015-07-13,67.25,67.3454,66.765,67.18,2421425,53.7182965183134,53.794500614787,53.3308857553189,53.6623815628297,3031384.86892422,0.0,1.0
2015-07-14,67.59,67.72,66.95,66.95,2257163,53.9898834449487,54.0937255051328,53.4786609948116,53.4786609948116,2825745.07362219,0.0,1.0
2015-07-15,68.06,68.07,67.44,67.6,2424190,54.3653124317682,54.3733002825516,53.8700656831978,53.9978712957321,3034846.37574875,0.0,1.0
2015-07-16,67.98,68.49,67.64,68.34,1978416,54.301409625501,54.708790015454,54.0298226988657,54.5889722537032,2476781.36916799,0.0,1.0
2015-07-17,67.59,67.87,67.17,67.84,2628511,53.9898834449487,54.2135432668837,53.6543937120463,54.1895797145335,3290636.08131612,0.0,1.0
2015-07-20,67.71,67.945,67.1138,67.47,2345586,54.0857376543494,54.2734521477592,53.6095019906436,53.894029235548,2936441.93363846,0.0,1.0
2015-07-21,67.7,68.11,67.37,67.76,1963308,54.077749803566,54.4052516856851,53.8141507277141,54.1256769082664,2457867.64580273,0.0,1.0
2015-07-22,68.37,68.46,67.501,67.7,2525034,54.6129358060533,54.6848264631039,53.9187915729765,54.077749803566,3161093.10059953,0.0,1.0
2015-07-23,68.36,68.66,68.2,68.4,2112818,54.6049479552699,54.8445834787717,54.4771423427357,54.6368993584035,2645039.39456756,0.0,1.0
2015-07-24,68.32,68.64,68.1827,68.25,1855753,54.5729965521364,54.8286077772049,54.4633233608804,54.5170815966526,2323219.41198291,0.0,1.0
2015-07-27,68.4,68.63,67.94,67.96,2622922,54.6368993584035,54.8206199264215,54.2694582223675,54.2854339239342,3283639.20549613,0.0,1.0
2015-07-28,68.58,68.81,68.275,68.79,1855491,54.7806806725046,54.9644012405226,54.5370512236111,54.9484255389558,2322891.4138679,0.0,1.0
2015-07-29,69.04,69.06,68.47,68.5,2191593,55.1481218085406,55.1640975101074,54.6928143138873,54.7167778662374,2743657.91178345,0.0,1.0
2015-07-30,69.16,69.2801,68.72,68.85,1371927,55.2439760179413,55.3399101058499,54.8925105834721,54.9963526436562,1717517.06084996,0.0,1.0
2015-07-31,68.95,69.48,68.86,69.31,1643661,55.0762311514901,55.4995872430099,55.0043404944396,55.3637937796922,2057701.18217201,0.0,1.0
2015-08-03,69.38,69.4,68.73,69.12,2100552,55.419708735176,55.4356844367427,54.9004984342555,55.2120246148078,2629683.57441941,0.0,1.0
2015-08-04,62.34,64.67,61.0,64.06,13214958,49.7962617836678,51.6574310161982,48.7258897786932,51.1701721184112,16543821.809335,0.0,1.0
2015-08-05,62.5,63.28,62.33,62.9,6580934,49.924067396202,50.5471197573066,49.7882739328844,50.2435814275377,8238679.18725089,0.0,1.0
2015-08-06,61.97,63.065,61.59,62.86,3843591,49.5007113046822,50.3753809654637,49.1971729749133,50.2116300244042,4811796.19427954,0.0,1.0
2015-08-07,62.54,62.59,61.65,61.8,3561040,49.9560187993356,49.9959580532526,49.2451000796137,49.3649178413646,4458070.25765155,0.0,1.0
2015-08-10,63.1,63.6,62.85,63.13,3748281,50.4033384432056,50.8027309823752,50.2036421736208,50.4273019955558,4692477.49068262,0.0,1.0
2015-08-11,63.47,63.54,62.76,62.76,2719474,50.6988889221911,50.7548038776748,50.1317515165702,50.1317515165702,3404512.77038638,0.0,1.0
2015-08-12,63.61,63.78,62.74,62.93,2958616,50.8107188331586,50.9465122964763,50.1157758150035,50.2675449798879,3703894.92772112,0.0,1.0
2015-08-13,63.49,64.04,63.44,63.62,2261465,50.7148646237579,51.1541964168445,50.6749253698409,50.818706683942,2831130.75259474,0.0,1.0
2015-08-14,63.86,63.87,63.21,63.32,2221561,51.0104151027434,51.0184029535268,50.4912048018229,50.5790711604402,2781174.88701577,0.0,1.0
2015-08-17,63.85,64.12,63.43,63.75,2068118,51.00242725196,51.2180992231116,50.6669375190575,50.9225487441261,2589079.41082207,0.0,1.0
2015-08-18,63.57,63.93,63.47,63.74,2504008,50.778767430025,51.0663300582271,50.6988889221911,50.9145608933427,3134770.62591871,0.0,1.0
2015-08-19,63.66,64.03,63.07,63.41,2990402,50.8506580870755,51.1462085660611,50.3793748908554,50.6509618174907,3743687.85933933,0.0,1.0
2015-08-20,62.7,63.14,62.66,63.14,2536518,50.0838244118699,50.4352898463391,50.0518730087363,50.4352898463391,3175469.93400743,0.0,1.0
2015-08-21,61.25,62.48,61.23,62.31,3651476,48.925586048278,49.9080916946353,48.9096103467112,49.7722982313176,4571287.19478817,0.0,1.0
2015-08-24,58.39,60.31,54.12,60.11,4384998,46.6410607242278,48.1747280746391,43.2302484397193,48.0149710589713,5489584.26854558,0.0,1.0
2015-08-25,56.99,59.92,56.99,59.92,4644295,45.5227616145529,47.8632018940868,45.5227616145529,47.8632018940868,5814198.49461388,0.0,1.0
2015-08-26,57.4,58.59,56.68,58.16,7043372,45.8502634966719,46.8008177398956,45.2751382402677,46.4573401562098,8817605.87546778,0.0,1.0
2015-08-27,58.74,59.02,57.51,57.64,4787091,47.1602710251483,47.3850731342229,46.1727474745706,46.2771198823553,5962512.92088743,0.3,1.0
2015-08-28,58.63,58.95,58.26,58.58,2990609,47.071955910869,47.3288726069542,46.7748959810204,47.0318126771057,3724922.88193858,0.0,1.0
2015-08-31,58.28,58.5,58.08,58.48,2829062,46.7909532745257,46.9675835030844,46.6303803394725,46.951526209579,3523709.6451669,0.0,1.0
2015-09-01,57.14,57.46,56.8,57.01,3470757,45.8756875447221,46.1326042408073,45.6027135551315,45.7713151369374,4322966.38141211,0.0,1.0
2015-09-02,57.93,57.94,57.3,57.75,2777911,46.5099506381825,46.5179792849352,46.0041458927647,46.3654349966346,3459999.03293573,0.0,1.0
2015-09-03,57.98,58.55,57.82,58.01,2177239,46.5500938719458,47.0077267368477,46.4216355239032,46.5741798122038,2711838.08065484,0.0,1.0
2015-09-04,57.04,57.69,56.77,57.45,2341888,45.7954010771954,46.3172631161186,45.5786276148735,46.1245755940546,2916914.98224522,0.0,1.0
2015-09-08,58.2,58.24,57.67,57.84,2231560,46.7267241005044,46.7588386875151,46.3012058226132,46.4376928174085,2779497.05441897,0.0,1.0
2015-09-09,57.35,58.84,57.24,58.66,2561895,46.044289126528,47.2405574926749,45.9559740122487,47.096041851127,3190942.48249238,0.0,1.0
2015-09-10,57.67,58.04,57.01,57.24,2597466,46.3012058226132,46.5982657524618,45.7713151369374,45.9559740122487,3235247.58283597,0.0,1.0
2015-09-11,58.14,58.21,57.31,57.41,2727660,46.6785522199885,46.7347527472571,46.0121745395173,46.092461007044,3397409.40662875,0.0,1.0
2015-09-14,58.24,58.31,58.0,58.29,2100276,46.7588386875151,46.8150392147837,46.5661511654512,46.7989819212784,2615977.59211801,0.0,1.0
2015-09-15,58.98,59.2583,58.23,58.39,3461735,47.3529585472122,47.5763957863389,46.7508100407624,46.8792683888051,4311729.12029211,0.0,1.0
2015-09-16,59.2,59.34,58.81,59.04,3590130,47.5295887757708,47.6419898303081,47.2164715524169,47.4011304277282,4471650.21777644,0.0,1.0
2015-09-17,58.99,59.81,58.825,59.25,4738366,47.3609871939649,48.0193362276833,47.2285145225459,47.5697320095342,5901823.98849191,0.0,1.0
2015-09-18,57.57,58.53,57.44,58.04,5226672,46.2209193550866,46.9916694433424,46.116546947302,46.5982657524618,6510028.60259823,0.0,1.0
2015-09-21,58.56,58.875,57.95,58.15,2514377,47.0157553836003,47.2686577563093,46.5260079316878,46.6865808667411,3131756.91677518,0.0,1.0
2015-09-22,58.1,58.21,57.69,58.16,2413483,46.6464376329778,46.7347527472571,46.3172631161186,46.6946095134938,3006089.41251423,0.0,1.0
2015-09-23,58.51,58.67,58.03,58.04,2412624,46.975612149837,47.1040704978796,46.5902371057092,46.5982657524618,3005019.49372659,0.0,1.0
2015-09-24,58.59,58.81,57.77,58.12,2582471,47.0398413238583,47.2164715524169,46.3814922901399,46.6624949264831,3216570.71179911,0.0,1.0
2015-09-25,58.99,59.92,58.87,59.12,3897129,47.3609871939649,48.1076513419626,47.2646434329329,47.4653596017495,4854029.7263756,0.0,1.0
2015-09-28,57.74,58.77,57.46,58.53,3516358,46.3574063498819,47.1843569654063,46.1326042408073,46.9916694433424,4379764.2471108,0.0,1.0
2015-09-29,58.36,58.44,57.47,57.73,3909619,46.8551824485471,46.9194116225684,46.14063288756,46.3493777031292,4869586.51992348,0.0,1.0
2015-09-30,58.24,58.97,57.79,58.87,3891220,46.7588386875151,47.3449299004596,46.3975495836452,47.2646434329329,4846669.83101336,0.0,1.0
2015-10-01,57.97,58.44,57.33,58.25,3856241,46.5420652251932,46.9194116225684,46.0282318330227,46.7668673342678,4803102.09029991,0.0,1.0
2015-10-02,59.15,59.15,56.97,57.14,3170661,47.4894455420075,47.4894455420075,45.7392005499268,45.8756875447221,3949184.83485145,0.0,1.0
2015-10-05,59.9,60.14,59.42,59.46,2173963,48.0915940484573,48.2842815705213,47.7062190043294,47.7383335913401,2707757.6918908,0.0,1.0
2015-10-06,59.88,60.27,59.59,59.74,2154792,48.075536754952,48.3886539783059,47.8427059991247,47.9631357004147,2683879.44616571,0.0,1.0
2015-10-07,60.04,60.7,59.82,60.2,2422937,48.2039951029946,48.7338857886704,48.027364874436,48.3324534510372,3017864.74687785,0.0,1.0
2015-10-08,61.12,61.23,59.74,59.88,2474983,49.0710889522823,49.1594040665616,47.9631357004147,48.075536754952,3082690.11733363,0.0,1.0
2015-10-09,60.44,61.33,60.31,61.17,2438182,48.5251409731012,49.2396905340883,48.4207685653165,49.1112321860456,3036853.00289365,0.0,1.0
2015-10-12,60.91,61.14,60.44,60.54,1401807,48.9024873704764,49.0871462457877,48.5251409731012,48.6054274406278,1746006.57269529,0.0,1.0
2015-10-13,60.64,61.14,60.62,60.73,1649807,48.6857139081545,49.0871462457877,48.6696566146491,48.7579717289284,2054900.47180439,0.0,1.0
2015-10-14,59.86,60.6,59.78,60.5,2427049,48.0594794614467,48.6535993211438,47.9952502874253,48.5733128536172,3022986.40701146,0.0,1.0
2015-10-15,61.59,61.6932,60.265,60.43,2906940,49.4484353496575,49.531290984145,48.3846396549296,48.5171123263485,3620709.80272665,0.0,1.0
2015-10-16,61.2,61.51,60.66,61.44,3285033,49.1353181263036,49.3842061756362,48.7017712016598,49.3280056483676,4091639.72609704,0.0,1.0
2015-10-19,61.59,61.65,60.8,61.03,2427221,49.4484353496575,49.4966072301735,48.8141722561971,48.9988311315083,3023200.63987698,0.0,1.0
2015-10-20,61.44,62.22,61.38,61.64,3255867,49.3280056483676,49.9542400950754,49.2798337678516,49.4885785834209,4055312.30891391,0.0,1.0
2015-10-21,60.65,61.97,60.58,61.64,4371513,48.6937425549071,49.7535239262588,48.6375420276385,49.4885785834209,5444893.93377469,0.0,1.0
2015-10-22,61.55,61.64,60.62,61.0,2836249,49.4163207626469,49.4885785834209,48.6696566146491,48.9747451912504,3532661.34054148,0.0,1.0
2015-10-23,61.68,61.995,61.49,61.92,3194437,49.5206931704315,49.7735955431404,49.3681488821309,49.7133806924954,3978798.79188862,0.0,1.0
2015-10-26,61.82,62.09,61.59,61.83,2260592,49.6330942249688,49.8498676872907,49.4484353496575,49.6411228717215,2815657.56925339,0.0,1.0
2015-10-27,60.29,61.59,60.211,61.39,4572738,48.4047112718112,49.4484353496575,48.3412849624652,49.2878624146042,5695527.703324,0.0,1.0
2015-10-28,62.31,62.31,60.47,60.61,3851177,50.0264979158493,50.0264979158493,48.5492269133592,48.6616279678965,4796794.67616649,0.0,1.0
2015-10-29,62.79,62.934,62.07,62.16,2700979,50.4118729599772,50.5274854732156,49.8338103937854,49.9060682145594,3364177.15613629,0.0,1.0
2015-10-30,61.88,62.94,61.85,62.84,3913475,49.6812661054848,50.5323026612672,49.6571801652268,50.4520161937405,4874389.32183866,0.0,1.0
2015-11-02,61.8,62.33,61.45,62.1,5335727,49.6170369314635,50.0425552093547,49.3360342951202,49.8578963340434,6645860.95811171,0.0,1.0
2015-11-03,63.16,63.36,61.64,62.92,6269132,50.7089328898258,50.8695058248791,49.4885785834209,50.5162453677618,7808454.14318401,0.0,1.0
2015-11-04,62.89,63.31,62.23,63.1,3658144,50.4921594275039,50.8293625911157,49.962268741828,50.6607610093098,4556364.3696071,0.0,1.0
2015-11-05,63.55,63.715,62.9,62.96,3230957,51.0220501131797,51.1545227845986,50.5001880742565,50.5483599547725,4024285.90961227,0.0,1.0
2015-11-06,64.07,64.495,63.42,63.99,3067585,51.4395397443182,51.7807572313064,50.917677705395,51.3753105702969,3820799.56249432,0.0,1.0
2015-11-09,63.52,64.05,63.21,64.03,2453975,50.9979641729217,51.4234824508129,50.7490761235891,51.4074251573075,3056523.81478329,0.0,1.0
2015-11-10,63.32,63.64,63.12,63.49,1813049,50.8373912378684,51.0943079339537,50.6768183028151,50.9738782326637,2258224.89873329,0.0,1.0
2015-11-11,63.12,63.54,63.01,63.52,1452379,50.6768183028151,51.014021466427,50.5885031885358,50.9979641729217,1808996.01731523,0.0,1.0
2015-11-12,62.55,62.88,62.28,62.43,3045885,50.2191854379133,50.4841307807512,50.0024119755914,50.1228416768813,3793771.34632227,0.0,1.0
2015-11-13,62.41,62.8301,62.242,62.54,2312069,50.106784383376,50.4440678334554,49.9719031179312,50.2111567911606,2879774.22749709,0.0,1.0
2015-11-16,63.12,63.12,62.075,62.23,2566861,50.6768183028151,50.6768183028151,49.8378247171617,49.962268741828,3197127.83371405,0.0,1.0
2015-11-17,62.71,63.4834,62.645,63.13,2153557,50.3476437859559,50.9685793258069,50.2954575820636,50.6848469495678,2682341.20436975,0.0,1.0
2015-11-18,63.5,63.62,62.75,62.75,2085924,50.9819068794163,51.0782506404483,50.3797583729666,50.3797583729666,2598101.60324699,0.0,1.0
2015-11-19,63.37,63.615,63.21,63.49,1660357,50.8775344716317,51.074236317072,50.7490761235891,50.9738782326637,2068040.91791568,0.0,1.0
2015-11-20,63.34,63.92,63.16,63.3,3078548,50.8534485313737,51.3191100430282,50.7089328898258,50.8213339443631,3834454.41659082,0.0,1.0
2015-11-23,63.11,63.4,62.96,63.35,2201012,50.6687896560625,50.9016204118897,50.5483599547725,50.8614771781264,2741448.30107226,0.0,1.0
2015-11-24,62.94,63.16,62.55,62.79,1621887,50.5323026612672,50.7089328898258,50.2191854379133,50.4118729599772,2020124.9973563,0.0,1.0
2015-11-25,62.43,62.94,62.345,62.82,1746089,50.3637010794612,50.7751296803026,50.2951296459877,50.6783229506928,2164422.66818343,0.3,1.0
2015-11-27,62.84,62.91,62.44,62.54,821492,50.6944574056278,50.7509279979001,50.3717683069287,50.4524405816035,1018307.71886848,0.0,1.0
2015-11-30,62.76,63.15,62.55,62.97,3012472,50.629919585888,50.9445414571196,50.4605078090709,50.799331362705,3734209.81637698,0.0,1.0
2015-12-01,63.5,64.23,63.26,63.34,3411325,51.2268944184813,51.8158020236071,51.0332809592618,51.0978187790017,4228621.31228181,0.0,1.0
2015-12-02,62.89,63.67,62.81,63.55,2680912,50.7347935429652,51.3640372854284,50.6702557232254,51.2672305558187,3323213.59575885,0.0,1.0
2015-12-03,62.77,63.27,62.49,62.95,3197882,50.6379868133555,51.0413481867293,50.4121044442661,50.78319690777,3964040.94577982,0.0,1.0
2015-12-04,64.49,64.58,62.96,62.97,2647478,52.0255499377616,52.0981549849689,50.7912641352375,50.799331362705,3281769.369555,0.0,1.0
2015-12-07,64.39,64.69,64.19,64.35,2675481,51.9448776630868,52.1868944871111,51.7835331137372,51.9126087532169,3316481.41915679,0.0,1.0
2015-12-08,63.86,64.38,63.67,64.37,2433634,51.5173146073105,51.9368104356193,51.3640372854284,51.9287432081518,3016691.93017189,0.0,1.0
2015-12-09,62.9,64.08,62.73,63.5,2561153,50.7428607704327,51.694793611595,50.6057179034855,51.2268944184813,3174762.34595486,0.0,1.0
2015-12-10,62.48,63.075,62.3,62.91,2417128,50.4040372167986,50.8840372511135,50.258827122384,50.7509279979001,2996231.3691346,0.0,1.0
2015-12-11,61.47,62.12,61.18,61.69,2120675,49.5892472425834,50.1136170279694,49.3552976460265,49.7667262468679,2628753.19748872,0.0,1.0
2015-12-14,61.39,62.12,60.92,61.58,2356176,49.5247094228436,50.1136170279694,49.1455497318721,49.6779867447256,2920676.29120265,0.0,1.0
2015-12-15,62.7,63.0,61.72,61.79,3020379,50.5815162210831,50.8235330451074,49.7909279292703,49.8473985215427,3744011.20109295,0.0,1.0
2015-12-16,63.38,63.5,62.53,63.28,2177307,51.1300876888716,51.2268944184813,50.444373354136,51.0494154141968,2698953.2758035,0.0,1.0
2015-12-17,62.37,63.41,62.37,63.41,2161643,50.3152977146564,51.154289371274,50.3152977146564,51.154289371274,2679536.44385826,0.0,1.0
2015-12-18,61.33,62.11,60.76,62.11,6562381,49.4763060580387,50.1055498005019,49.0164740923925,50.1055498005019,8134617.53304455,0.0,1.0
2015-12-21,61.3,61.9,60.94,61.56,3117421,49.4521043756363,49.9361380236849,49.1616841868071,49.6618522897907,3864302.83832671,0.0,1.0
2015-12-22,62.5,62.67,61.25,61.71,2203323,50.4201716717336,50.5573145386807,49.4117682382989,49.7828607018028,2731202.27349803,0.0,1.0
2015-12-23,62.89,63.02,62.68,62.68,1916301,50.7347935429652,50.8396675000424,50.5653817661481,50.5653817661481,2375414.61143308,0.0,1.0
2015-12-24,63.14,63.45,62.68,62.83,1298653,50.9364742296521,51.1865582811439,50.5653817661481,50.6863901781603,1609788.49950055,0.0,1.0
2015-12-28,62.64,63.06,62.3299,63.01,1833335,50.5331128562782,50.8719364099123,50.2829481325118,50.8316002725749,2272571.34795195,0.0,1.0
2015-12-29,63.19,63.49,62.86,63.09,1496014,50.9768103669895,51.2188271910138,50.7105918605627,50.8961380923147,1854433.888261,0.0,1.0
2015-12-30,62.81,63.34,62.765,63.15,1522983,50.6702557232254,51.0978187790017,50.6339531996217,50.9445414571196,1887864.20878775,0.0,1.0
2015-12-31,62.09,62.7651,62.07,62.62,1573616,50.089415345567,50.6340338718964,50.073280890632,50.5169784013433,1950628.02721747,0.0,1.0
2016-01-04,60.67,60.98,59.92,60.88,3339170,48.9438690451852,49.193953096677,48.3388269851244,49.1132808220022,4139179.1832593,0.0,1.0
2016-01-05,60.53,60.97,60.39,60.71,2808796,48.8309278606405,49.1858858692095,48.7179866760958,48.9761379550551,3481736.45942615,0.0,1.0
2016-01-06,59.85,60.2,59.6,59.79,2868372,48.2823563928521,48.5647093542138,48.0806757061651,48.2339530280472,3555585.87081336,0.0,1.0
2016-01-07,58.44,59.66,58.31,58.79,3982556,47.1448773199377,48.12907907097,47.0400033628605,47.4272302812995,4936709.68874435,0.0,1.0
2016-01-08,58.23,58.941,58.14,58.8,2883975,46.9754655431207,47.5490454160584,46.9028604959134,47.4352975087669,3574927.08818067,0.0,1.0
2016-01-11,58.02,58.63,57.59,58.39,3037291,46.8060537663037,47.2981546418198,46.4591629852022,47.1045411826004,3764975.03292759,0.0,1.0
2016-01-12,58.65,58.7399,57.81,58.43,2957902,47.3142890967548,47.3868134716874,46.6366419894867,47.1368100924703,3666565.75871281,0.0,1.0
2016-01-13,57.91,59.35,57.82,58.82,4225569,46.7173142641614,47.8789950194782,46.6447092169542,47.4514319637019,5237944.53179259,0.0,1.0
2016-01-14,58.42,59.18,57.97,57.97,3193336,47.1287428650028,47.7418521525311,46.7657176289663,46.7657176289663,3958405.80034935,0.0,1.0
2016-01-15,58.13,58.56,56.03,56.91,5060193,46.894793268446,47.2416840495475,45.2006755002757,45.9105915174137,6272530.45783067,0.0,1.0
2016-01-19,58.44,59.35,58.06,59.02,3082941,47.1448773199377,47.8789950194782,46.8383226761736,47.6127765130514,3821562.0080489,0.0,1.0
2016-01-20,57.99,58.48,57.14,57.5,4685457,46.7818520839013,47.1771462298077,46.0961377491657,46.3865579379949,5808013.99103866,0.0,1.0
2016-01-21,58.15,58.66,57.82,58.21,3858001,46.9109277233809,47.3223563242222,46.6447092169542,46.9593310881858,4782313.3976987,0.0,1.0
2016-01-22,58.53,59.0,58.2,58.91,2699576,47.217482367145,47.5966420581165,46.9512638607183,47.5240370109092,3346349.17743823,0.0,1.0
2016-01-25,57.7,58.46,57.62,58.31,3852370,46.5479024873444,47.1610117748727,46.4833646676046,47.0400033628605,4775333.30444771,0.0,1.0
2016-01-26,58.18,58.68,57.88,58.05,2185096,46.9351294057833,47.3384907791572,46.693112581759,46.8302554487061,2708608.38969659,0.0,1.0
2016-01-27,58.41,59.375,58.03,58.18,2891332,47.1206756375353,47.8991630881469,46.8141209937712,46.9351294057833,3584046.70211205,0.0,1.0
2016-01-28,59.22,59.4979,58.42,58.83,3191031,47.774121062401,47.9983093137222,47.1287428650028,47.4594991911694,3955548.56097028,0.0,1.0
2016-01-29,60.6,60.61,59.43,59.68,3799209,48.8873984529129,48.8954656803803,47.943532839218,48.1452135259049,4709435.81957534,0.0,1.0
2016-02-01,60.53,60.83,59.82,60.14,2667519,48.8309278606405,49.0729446846648,48.2581547104496,48.5163059894089,3306611.85736236,0.0,1.0
2016-02-02,59.97,60.5,59.76,60.01,2540585,48.3791631224618,48.8067261782381,48.2097513456448,48.4114320323317,3149266.59777754,0.0,1.0
2016-02-03,59.64,60.29,58.29,60.29,4765228,48.112944616035,48.6373144014211,47.0238689079256,48.6373144014211,5906896.78605293,0.0,1.0
2016-02-04,62.05,62.2,60.475,60.475,5519955,50.0571464356971,50.1781548477092,48.7865581095694,48.7865581095694,6842443.72958792,0.0,1.0
2016-02-05,63.37,63.52,62.09,62.09,4617492,51.1220204614041,51.2430288734163,50.089415345567,50.089415345567,5723765.71581152,0.0,1.0
2016-02-08,63.33,63.54,62.355,62.87,3008508,51.0897515515342,51.2591633283512,50.3031968734551,50.7186590880302,3729296.10839492,0.0,1.0
2016-02-09,63.01,63.26,62.45,62.81,3743744,50.8316002725749,51.0332809592618,50.3798355343962,50.6702557232254,4640682.33490715,0.0,1.0
2016-02-10,62.98,63.94,62.89,63.27,2987480,50.8073985901725,51.5818524270503,50.7347935429652,51.0413481867293,3703230.15192503,0.0,1.0
2016-02-11,62.32,62.655,61.7,61.95,3020007,50.274961577319,50.5452136974795,49.7747934743354,49.9764741610223,3743550.07612592,0.0,1.0
2016-02-12,63.91,64.31,62.86,63.02,3615267,51.5576507446479,51.880339843347,50.7105918605627,50.8396675000424,4481424.39837573,0.0,1.0
2016-02-16,64.57,64.72,63.845,64.47,3502476,52.0900877575014,52.2110961695135,51.5052137661093,52.0094154828266,4341610.56462094,0.0,1.0
2016-02-17,65.02,65.2899,64.69,64.69,3342656,52.4531129935379,52.6708474628851,52.1868944871111,52.1868944871111,4143500.37045038,0.0,1.0
2016-02-18,64.3,65.0,64.07,64.91,4086419,51.8722726158795,52.4369785386029,51.6867263841275,52.3643734913956,5065456.52329031,0.0,1.0
2016-02-19,64.0,64.44,63.8,63.89,4300104,51.6302557918552,51.9852138004242,51.4689112425056,51.5415162897129,5330336.86893751,0.0,1.0
2016-02-22,64.44,64.6,64.2,64.5,2513674,51.9852138004242,52.1142894399038,51.7916003412047,52.033617165229,3115908.17307898,0.0,1.0
2016-02-23,63.73,64.31,63.56,64.31,1973511,51.4124406502333,51.880339843347,51.2752977832862,51.880339843347,2446331.16886329,0.0,1.0
2016-02-24,63.95,64.125,62.78,63.35,2366705,51.5899196545178,51.7310961351986,50.6460540408229,51.1058860064691,2933727.86318627,0.0,1.0
2016-02-25,64.41,64.44,63.67,63.92,1935492,52.2272306244485,52.2515563024291,51.6271972342592,51.8299112174313,2386973.96414586,0.33,1.0
2016-02-26,64.32,64.71,64.21,64.53,2391399,52.1542535905065,52.470487404255,52.0650594379108,52.3245333363711,2949227.97453281,0.0,1.0
2016-02-29,63.46,64.305,63.45,64.12,2284084,51.4569174883947,52.1420907515162,51.4488089290678,51.9920824039689,2816880.17306304,0.0,1.0
2016-03-01,64.81,64.81,63.59,63.84,2167703,52.5515729975238,52.5515729975238,51.5623287596441,51.7650427428162,2673351.59380709,0.0,1.0
2016-03-02,65.41,65.42,64.64,64.73,2215904,53.0380865571367,53.0461951164636,52.4137274889668,52.4867045229087,2732796.1856968,0.0,1.0
2016-03-03,65.31,65.47,65.0,65.4,1985356,52.9570009638679,53.086737913098,52.7056356247345,53.0299779978098,2448469.4752346,0.0,1.0
2016-03-04,65.38,65.59,64.85,65.3,1629377,53.0137608791561,53.1840406250206,52.5840072348313,52.948892404541,2009453.13996549,0.0,1.0
2016-03-07,65.03,65.32,64.75,64.81,1609161,52.7299613027152,52.9651095231948,52.5029216415625,52.5515729975238,1984521.46075464,0.0,1.0
2016-03-08,64.58,65.035,64.53,64.76,1789658,52.3650761330055,52.7340155823786,52.3245333363711,52.5110302008894,2207122.03962887,0.0,1.0
2016-03-09,64.53,64.92,64.33,64.79,1496694,52.3245333363711,52.6407671501195,52.1623621498334,52.53535587887,1845819.87954139,0.0,1.0
2016-03-10,64.26,65.02,63.73,64.59,3071393,52.1056022345453,52.7218527433883,51.6758485902205,52.3731846923324,3787840.57214385,0.0,1.0
2016-03-11,65.52,65.71,64.71,64.93,2235342,53.1272807097324,53.2813433369432,52.470487404255,52.6488757094464,2756768.38496968,0.0,1.0
2016-03-14,64.95,65.41,64.53,65.19,1744665,52.6650928281001,53.0380865571367,52.3245333363711,52.8596982519453,2151633.76090242,0.0,1.0
2016-03-15,65.92,66.055,64.38,64.51,2368178,53.4516230828077,53.5610886337206,52.2029049464678,52.3083162177173,2920590.33489315,0.0,1.0
2016-03-16,66.28,66.53,65.47,65.72,2162969,53.7435312185755,53.9462452017475,53.086737913098,53.2894518962701,2667513.31870894,0.0,1.0
2016-03-17,67.2,67.45,66.07,66.33,2338034,54.4895186766486,54.6922326598207,53.5732514727109,53.7840740152099,2883414.80372319,0.0,1.0
2016-03-18,67.23,67.76,66.66,67.4,3777239,54.5138443546293,54.943597998954,54.051656472997,54.6516898631863,4658335.52882489,0.0,1.0
2016-03-21,66.84,67.16,66.59,66.93,1258002,54.1976105408809,54.4570844393411,53.9948965577088,54.2705875748228,1551449.46134803,0.0,1.0
2016-03-22,66.92,67.24,66.67,66.9,1551519,54.2624790154959,54.5219529139562,54.0597650323239,54.2462618968422,1913433.61681558,0.0,1.0
2016-03-23,66.66,67.01,66.52,66.91,2080461,54.051656472997,54.3354560494379,53.9381366424206,54.254370456169,2565759.11469583,0.0,1.0
2016-03-24,66.19,66.485,65.94,66.47,1396720,53.6705541846335,53.9097566847766,53.4678402014615,53.8975938457862,1722525.47424728,0.0,1.0
2016-03-28,66.82,66.99,66.21,66.34,1730218,54.1813934222271,54.3192389307841,53.6867713032873,53.7921825745368,2133816.78575604,0.0,1.0
2016-03-29,67.16,67.25,66.53,66.82,2484247,54.4570844393411,54.530061473283,53.9462452017475,54.1813934222271,3063734.13556215,0.0,1.0
2016-03-30,67.72,67.9,67.145,67.26,1803014,54.9111637616465,55.0571178295304,54.4449216003508,54.5381700326099,2223593.52298562,0.0,1.0
2016-03-31,67.37,67.92,67.25,67.75,1692598,54.6273641852056,55.0733349481842,54.530061473283,54.9354894396272,2087421.36767569,0.0,1.0
2016-04-01,68.23,68.33,67.015,67.24,1479085,55.3247002873175,55.4057858805863,54.3395103291013,54.5219529139562,1824103.32140804,0.0,1.0
2016-04-04,67.64,68.24,67.52,68.15,1323252,54.8462952870315,55.3328088466444,54.7489925751089,55.2598318127025,1631919.98313811,0.0,1.0
2016-04-05,66.7,67.41,66.64,67.32,1712072,54.0840907103045,54.6597984225132,54.0354393543432,54.5868213885712,2111437.96447784,0.0,1.0
2016-04-06,67.03,67.17,66.5,66.65,1624452,54.3516731680916,54.465192998668,53.9219195237669,54.0435479136701,2003379.31130931,0.0,1.0
2016-04-07,66.28,66.81,66.03,66.49,1603477,53.7435312185755,54.1732848629002,53.5408172354034,53.91381096444,1977511.58418981,0.0,1.0
2016-04-08,66.84,67.45,66.68,66.82,1695175,54.1976105408809,54.6922326598207,54.0678735916508,54.1813934222271,2090599.49081213,0.0,1.0
2016-04-11,66.79,67.48,66.78,66.83,1683366,54.1570677442465,54.7165583378013,54.1489591849196,54.189501981554,2076035.86794901,0.0,1.0
2016-04-12,67.21,67.4,66.62,66.75,1571298,54.4976272359755,54.6516898631863,54.0192222356895,54.1246335069389,1937826.35935176,0.0,1.0
2016-04-13,67.53,67.89,66.82,67.54,1687623,54.7571011344358,55.0490092702035,54.1813934222271,54.7652096937626,2081285.87578442,0.0,1.0
2016-04-14,66.67,67.47,66.58,67.15,2457493,54.0597650323239,54.7084497784745,53.9867879983819,54.4489758800142,3030739.37173117,0.0,1.0
2016-04-15,66.6,67.1,66.25,66.64,2779150,54.0030051170357,54.4084330833798,53.7192055405948,54.0354393543432,3427427.59590635,0.0,1.0
2016-04-18,67.3,67.33,66.3,66.49,1968905,54.5706042699175,54.5949299478981,53.7597483372292,53.91381096444,2428181.03762589,0.0,1.0
2016-04-19,67.53,67.907,67.37,67.57,1471943,54.7571011344358,55.0627938210592,54.6273641852056,54.7895353717433,1815295.34490804,0.0,1.0
2016-04-20,66.92,67.69,66.62,67.69,1446155,54.2624790154959,54.8868380836659,54.0192222356895,54.8868380836659,1783491.91477896,0.0,1.0
2016-04-21,65.45,66.57,65.24,65.4,3295891,53.0705207944442,53.978679439055,52.9002410485797,53.0299779978098,4064706.03116039,0.0,1.0
2016-04-22,65.74,66.07,65.355,65.44,1743298,53.3056690149238,53.5732514727109,52.9934894808389,53.0624122351174,2149947.88805511,0.0,1.0
2016-04-25,65.61,65.74,64.98,65.74,1528953,53.2002577436744,53.3056690149238,52.6894185060808,53.3056690149238,1885603.76555558,0.0,1.0
2016-04-26,65.87,66.01,65.39,65.79,1775711,53.4110802861733,53.5246001167497,53.0218694384829,53.3462118115582,2189921.69683337,0.0,1.0
2016-04-27,65.51,65.95,65.28,65.86,1540138,53.1191721504055,53.4759487607884,52.9326752858872,53.4029717268464,1899397.83124481,0.0,1.0
2016-04-28,64.95,65.55,64.795,65.02,1482820,52.6650928281001,53.1516063877131,52.5394101585335,52.7218527433883,1828709.56506912,0.0,1.0
2016-04-29,65.05,65.23,64.36,64.83,2180409,52.7461784213689,52.8921324892528,52.1866878278141,52.5677901161775,2689021.4551077,0.0,1.0
2016-05-02,65.36,65.58,65.01,65.58,2004543,52.9975437605023,53.1759320656937,52.7137441840614,53.1759320656937,2472132.12506734,0.0,1.0
2016-05-03,65.41,65.59,64.67,64.8,1865875,53.0380865571367,53.1840406250206,52.4380531669474,52.5434644381969,2301117.77540319,0.0,1.0
2016-05-04,65.28,65.55,64.59,64.82,2936089,52.9326752858872,53.1516063877131,52.3731846923324,52.5596815568507,3620974.92493643,0.0,1.0
2016-05-05,67.87,69.24,67.05,68.09,4521612,55.0327921515497,56.1436647793326,54.3678902867454,55.2111804567412,5576344.47467079,0.0,1.0
2016-05-06,67.1,67.55,66.58,67.5,2213634,54.4084330833798,54.7733182530895,53.9867879983819,54.7327754564551,2729996.6748238,0.0,1.0
2016-05-09,67.21,67.65,66.87,67.1,1836056,54.4976272359755,54.8544038463583,54.2219362188615,54.4084330833798,2264343.0552613,0.0,1.0
2016-05-10,67.98,68.0,67.35,67.58,2249067,55.1219863041455,55.1382034227992,54.6111470665519,54.7976439310702,2773694.94300139,0.0,1.0
2016-05-11,67.35,67.975,67.32,67.68,2056691,54.6111470665519,55.117932024482,54.5868213885712,54.878729524339,2536444.41273491,0.0,1.0
2016-05-12,67.54,67.77,67.08,67.57,1917338,54.7652096937626,54.9517065582809,54.392215964726,54.7895353717433,2364585.27675005,0.0,1.0
2016-05-13,67.38,67.78,67.28,67.65,1736059,54.6354727445325,54.9598151176078,54.5543871512637,54.8544038463583,2141020.28487904,0.0,1.0
2016-05-16,67.55,67.79,67.125,67.19,2019819,54.7733182530895,54.9679236769347,54.428704481697,54.4814101173218,2490971.47665148,0.0,1.0
2016-05-17,67.1,67.71,66.89,67.51,2015370,54.4084330833798,54.9030552023196,54.2381533375153,54.740884015782,2485484.68199334,0.0,1.0
2016-05-18,67.36,67.59,66.76,66.84,2444536,54.6192556258788,54.805752490397,54.1327420662658,54.1976105408809,3014759.96099042,0.0,1.0
2016-05-19,66.84,67.25,66.5875,66.98,2160702,54.1976105408809,54.530061473283,53.9928694178771,54.3111303714572,2664717.50763005,0.0,1.0
2016-05-20,67.15,67.71,66.96,67.11,1889053,54.4489758800142,54.9030552023196,54.2949132528035,54.4165416427067,2329702.38466066,0.0,1.0
2016-05-23,66.88,67.21,66.68,67.09,1331319,54.2300447781884,54.4976272359755,54.0678735916508,54.4003245240529,1641868.72948723,0.0,1.0
2016-05-24,67.44,67.75,66.99,67.27,1840182,54.6841241004938,54.9354894396272,54.3192389307841,54.5462785919368,2269431.50542077,0.0,1.0
2016-05-25,67.28,67.83,67.205,67.68,1715625,54.5543871512637,55.0003579142422,54.4935729563121,54.878729524339,2115819.7539632,0.0,1.0
2016-05-26,67.51,67.58,67.15,67.28,1229784,54.740884015782,54.7976439310702,54.4489758800142,54.5543871512637,1516649.19799366,0.0,1.0
2016-05-27,67.68,67.87,67.46,67.56,839925,54.878729524339,55.0327921515497,54.7003412191476,54.7814268124164,1035849.8546288,0.0,1.0
2016-05-31,67.51,67.96,67.17,67.75,3554417,54.740884015782,55.1057691854917,54.465192998668,54.9354894396272,4383537.02144852,0.0,1.0
2016-06-01,67.44,67.5,66.67,66.9,1498493,54.9517065582809,55.0005959769271,54.3242923523219,54.5117017904655,1839039.66317805,0.33,1.0
2016-06-02,67.44,67.44,67.11,67.29,1153054,54.9517065582809,54.9517065582809,54.6828147557271,54.8294830116655,1415096.39336727,0.0,1.0
2016-06-03,67.43,67.705,66.64,67.02,1625737,54.9435583218399,55.1676348239681,54.2998476429988,54.6094806277578,1995201.06193095,0.0,1.0
2016-06-06,67.62,68.02,67.42,67.53,1959601,55.0983748142194,55.4243042718604,54.9354100853989,55.0250406862502,2404938.80385385,0.0,1.0
2016-06-07,67.43,67.88,67.32,67.72,1484744,54.9435583218399,55.3102289616861,54.8539277209886,55.1798571786297,1822166.07329205,0.0,1.0
2016-06-08,67.68,67.88,67.11,67.21,1645524,55.1472642328656,55.3102289616861,54.6828147557271,54.7642971201373,2019484.84424778,0.0,1.0
2016-06-09,67.79,67.96,67.37,67.49,1456741,55.2368948337168,55.3754148532143,54.8946689031937,54.992447740486,1787799.12750854,0.0,1.0
2016-06-10,67.46,67.86,67.13,67.17,1636568,54.968003031163,55.293932488804,54.6991112286091,54.7317041743732,2008493.50880383,0.0,1.0
2016-06-13,66.88,67.87,66.86,67.44,1761425,54.4954053175834,55.3020807252451,54.4791088447014,54.9517065582809,2161725.43930028,0.0,1.0
2016-06-14,66.69,67.04,66.42,66.83,1465321,54.340588825204,54.6257771006399,54.1205864412962,54.4546641353783,1798329.01340728,0.0,1.0
2016-06-15,65.87,66.95,65.81,66.75,1991019,53.6724334370398,54.5524429726706,53.6235440183937,54.3894782438501,2443496.84058658,0.0,1.0
2016-06-16,66.47,66.57,65.45,65.49,1565173,54.1613276235014,54.2428099879116,53.3302075065167,53.3628004522808,1920873.32188764,0.0,1.0
2016-06-17,66.42,66.535,66.03,66.44,1858851,54.1205864412962,54.214291160368,53.8028052200962,54.1368829141783,2281292.41640647,0.0,1.0
2016-06-20,66.57,67.285,66.545,67.05,1120182,54.2428099879116,54.825408893445,54.2224393968091,54.6339253370809,1374753.92142514,0.0,1.0
2016-06-21,66.8,67.0,66.57,66.83,1306211,54.4302194260552,54.5931841548758,54.2428099879116,54.4546641353783,1603059.76569758,0.0,1.0
2016-06-22,67.02,67.4424,66.76,66.9,1153738,54.6094806277578,54.9536621350268,54.3976264802911,54.5117017904655,1415935.83881654,0.0,1.0
2016-06-23,67.86,67.86,67.42,67.61,2030630,55.293932488804,55.293932488804,54.9354100853989,55.0902265777784,2492109.81381911,0.0,1.0
2016-06-24,66.26,66.98,65.32,65.58,3908808,53.9902146582398,54.5768876819937,53.2242804327834,53.43613458025,4797121.47320519,0.0,1.0
2016-06-27,66.06,66.285,65.27,65.74,3106576,53.8272499294193,54.0105852493424,53.1835392505782,53.5665063633065,3812574.6871537,0.0,1.0
2016-06-28,67.73,67.74,66.33,66.65,3001505,55.1880054150707,55.1961536515117,54.047252313327,54.3079958794399,3683625.31171466,0.0,1.0
2016-06-29,68.47,68.53,67.53,67.99,3098337,55.7909749117066,55.8398643303528,55.0250406862502,55.3998595625374,3802463.29672017,0.0,1.0
2016-06-30,69.95,69.95,68.52,68.54,2637984,56.9969139049785,56.9969139049785,55.8317160939118,55.8480125667938,3237490.73691308,0.0,1.0
2016-07-01,69.56,69.95,69.48,69.95,1971627,56.6791326837785,56.9969139049785,56.6139467922503,56.9969139049785,2419697.8257441,0.0,1.0
2016-07-05,69.31,69.75,69.036,69.29,2234850,56.4754267727528,56.833949176158,56.2521650942687,56.4591302998708,2742740.7343601,0.0,1.0
2016-07-06,69.46,69.68,69.05,69.12,2210319,56.5976503193682,56.7769115210708,56.2635726252861,56.3206102803733,2712634.83331323,0.0,1.0
2016-07-07,68.94,69.77,68.79,69.45,1928906,56.1739420244349,56.85024564904,56.0517184778195,56.5895020829272,2367268.07568812,0.0,1.0
2016-07-08,69.66,69.69,69.06,69.68,1675561,56.7606150481887,56.7850597575118,56.2717208617272,56.7769115210708,2056348.0357094,0.0,1.0
2016-07-11,69.94,70.12,69.51,69.66,1698173,56.9887656685375,57.135433924476,56.6383915015734,56.7606150481887,2084098.82591247,0.0,1.0
2016-07-12,69.6,70.38,69.58,70.25,2316878,56.7117256295426,57.3472880719426,56.6954291566605,57.2413609982093,2843410.37078227,0.0,1.0
2016-07-13,69.28,69.75,69.22,69.71,2002685,56.4509820634297,56.833949176158,56.4020926447836,56.8013562303939,2457814.04908247,0.0,1.0
2016-07-14,69.31,69.92,69.25,69.62,1454451,56.4754267727528,56.9724691956554,56.4265373541067,56.7280221024246,1784988.70341669,0.0,1.0
2016-07-15,69.49,69.7,69.35,69.46,1489993,56.6220950286913,56.7932079939529,56.5080197185169,56.5976503193682,1828607.95803361,0.0,1.0
2016-07-18,69.35,69.75,69.28,69.59,1280424,56.5080197185169,56.833949176158,56.4509820634297,56.7035773931016,1571412.4268082,0.0,1.0
2016-07-19,69.12,69.22,68.97,69.06,869390,56.3206102803733,56.4020926447836,56.1983867337579,56.2717208617272,1066967.07476803,0.0,1.0
2016-07-20,69.1,69.3,68.99,69.27,865966,56.3043138074913,56.4672785363118,56.21468320664,56.4428338269887,1062764.93848396,0.0,1.0
2016-07-21,68.89,69.12,68.8,69.07,1072127,56.1332008422297,56.3206102803733,56.0598667142605,56.2798690981682,1315777.96957616,0.0,1.0
2016-07-22,69.2,69.31,68.9799,69.07,1185569,56.3857961719015,56.4754267727528,56.2064534878346,56.2798690981682,1455000.73369334,0.0,1.0
2016-07-25,69.22,69.295,69.0,69.16,1011698,56.4020926447836,56.4632044180913,56.222831443081,56.3532032261374,1241615.90955574,0.0,1.0
2016-07-26,69.04,69.5,68.86,69.27,905738,56.2554243888451,56.6302432651323,56.1087561329066,56.4428338269887,1111575.50048453,0.0,1.0
2016-07-27,68.86,69.17,68.7,68.94,1322126,56.1087561329066,56.3613514625785,55.9783843498502,56.1739420244349,1622591.59950627,0.0,1.0
2016-07-28,69.17,69.37,68.64,68.84,903647,56.3613514625785,56.524316191399,55.9294949312041,56.0924596600246,1109009.30101899,0.0,1.0
2016-07-29,68.33,68.98,68.1,68.91,2614574,55.6768996015323,56.206534970199,55.4894901633887,56.1494973151118,3208760.59368585,0.0,1.0
2016-08-01,68.39,68.57,68.03,68.44,1728884,55.7257890201784,55.8724572761169,55.4324525083015,55.7665302023835,2121789.19022906,0.0,1.0
2016-08-02,68.11,68.55,68.025,68.33,1344354,55.4976383998297,55.8561608032348,55.428378390081,55.6768996015323,1649871.1220887,0.0,1.0
2016-08-03,68.63,68.71,68.18,68.28,2032739,55.921346694763,55.9865325862912,55.5546760549169,55.6361584193271,2494698.10395437,0.0,1.0
2016-08-04,68.62,69.24,67.99,67.99,2149815,55.913198458322,56.4183891176656,55.3998595625374,55.3998595625374,2638380.72883565,0.0,1.0
2016-08-05,68.84,68.97,68.5,68.72,1620169,56.0924596600246,56.1983867337579,55.8154196210297,55.9946808227323,1988367.68143162,0.0,1.0
2016-08-08,69.17,69.18,68.71,68.84,2194491,56.3613514625785,56.3694996990195,55.9865325862912,56.0924596600246,2693209.77107485,0.0,1.0
2016-08-09,69.37,69.5,69.0,69.17,1053054,56.524316191399,56.6302432651323,56.222831443081,56.3613514625785,1292370.45049146,0.0,1.0
2016-08-10,69.42,69.47,69.16,69.37,941826,56.5650573736041,56.6057985558093,56.3532032261374,56.524316191399,1155864.83874955,0.0,1.0
2016-08-11,69.11,69.51,69.04,69.42,1796681,56.3124620439323,56.6383915015734,56.2554243888451,56.5650573736041,2204993.69772058,0.0,1.0
2016-08-12,69.13,69.25,68.8401,69.06,903080,56.3287585168144,56.4265373541067,56.092541142389,56.2717208617272,1108313.44492289,0.0,1.0
2016-08-15,69.39,69.45,69.01,69.13,1537651,56.540612664281,56.5895020829272,56.230979679522,56.3287585168144,1887096.68788936,0.0,1.0
2016-08-16,68.95,69.47,68.91,68.91,1436756,56.1820902608759,56.6057985558093,56.1494973151118,56.1494973151118,1763272.34782481,0.0,1.0
2016-08-17,69.12,69.16,68.66,68.95,2091658,56.3206102803733,56.3532032261374,55.9457914040861,56.1820902608759,2567007.00223737,0.0,1.0
2016-08-18,69.44,69.55,69.07,69.16,1657033,56.5813538464862,56.6709844473375,56.2798690981682,56.3532032261374,2033609.37301336,0.0,1.0
2016-08-19,69.17,69.42,69.03,69.13,1269417,56.3613514625785,56.5650573736041,56.2472761524041,56.3287585168144,1557903.98227585,0.0,1.0
2016-08-22,68.87,69.05,68.775,69.04,1171355,56.1169043693477,56.2635726252861,56.0394961231579,56.2554243888451,1437556.46817297,0.0,1.0
2016-08-23,68.36,69.14,68.36,68.91,1716246,55.7013443108553,56.3369067532554,55.7013443108553,56.1494973151118,2106279.08556842,0.0,1.0
2016-08-24,68.26,68.45,68.155,68.31,1004507,55.6198619464451,55.7746784388246,55.5343054638143,55.6606031286502,1232790.68700354,0.0,1.0
2016-08-25,68.54,68.68,68.1249,68.22,1144926,55.8480125667938,55.9620878769682,55.5097792721268,55.587269000681,1405121.22873033,0.0,1.0
2016-08-26,68.32,68.88,68.07,68.73,1427686,55.6687513650912,56.1250526057887,55.4650454540656,56.0028290591733,1752141.10480597,0.0,1.0
2016-08-29,68.74,68.92,68.14,68.27,1646995,56.2798690981682,56.4272414641512,55.7886278782249,55.8950634758793,2011632.90025642,0.33,1.0
2016-08-30,69.17,69.23,68.81,68.96,1439360,56.6319253057942,56.6810494277885,56.3371805738282,56.4599908788141,1758028.36761076,0.0,1.0
2016-08-31,68.96,69.24,68.49,69.19,2133039,56.4599908788141,56.6892367814543,56.0751852565252,56.6483000131256,2605285.03725273,0.0,1.0
2016-09-01,68.66,69.08,68.32,68.97,1699016,56.2143702688424,56.5582391228027,55.9360002442079,56.4681782324798,2075171.13510489,0.0,1.0
2016-09-02,68.95,69.25,68.52,68.85,1507288,56.4518035251483,56.69742413512,56.0997473175223,56.3699299884911,1840995.34665358,0.0,1.0
2016-09-06,69.31,69.31,68.6,68.7,1808968,56.7465482571143,56.7465482571143,56.1652461468481,56.2471196835053,2209466.05442704,0.0,1.0
2016-09-07,69.44,69.48,68.94,69.05,1628030,56.8529838547687,56.8857332694316,56.4436161714826,56.5336770618055,1988469.12747426,0.0,1.0
2016-09-08,69.22,69.38,69.06,69.29,1382500,56.6728620741228,56.8038597327743,56.5418644154713,56.7301735497829,1688579.79811991,0.0,1.0
2016-09-09,67.96,68.895,67.96,68.81,1816211,55.6412555122419,56.4067730799869,55.6412555122419,56.3371805738282,2218312.62475455,0.0,1.0
2016-09-12,68.48,68.7,67.675,67.96,1956563,56.0669979028594,56.2471196835053,55.4079159327689,55.6412555122419,2389737.97869721,0.0,1.0
2016-09-13,67.92,68.28,67.72,67.93,1924588,55.608506097579,55.903250829545,55.4447590242646,55.6166934512448,2350683.84557252,0.0,1.0
2016-09-14,67.39,68.05,67.29,67.9,1717844,55.1745763532958,55.7149416952334,55.0927028166386,55.5921313902476,2098167.57665208,0.0,1.0
2016-09-15,67.82,68.05,67.27,67.36,1761550,55.5266325609218,55.7149416952334,55.0763281093072,55.1500142922986,2151549.90479431,0.0,1.0
2016-09-16,67.41,67.7746,67.24,67.56,2314236,55.1909510606273,55.4894619752795,55.05176604831,55.3137613656131,2826598.30573731,0.0,1.0
2016-09-19,67.46,67.9,67.3175,67.58,1139502,55.2318878289559,55.5921313902476,55.1152180392193,55.3301360729445,1391783.04312277,0.0,1.0
2016-09-20,67.87,68.17,67.73,67.84,1423391,55.5675693292504,55.8131899392221,55.4529463779303,55.5430072682533,1738523.89687212,0.0,1.0
2016-09-21,68.66,68.71,67.97,67.97,1393505,56.2143702688424,56.255307037171,55.6494428659077,55.6494428659077,1702021.25973171,0.0,1.0
2016-09-22,68.94,69.06,68.73,68.84,1407253,56.4436161714826,56.5418644154713,56.2716817445025,56.3617426348254,1718813.01023048,0.0,1.0
2016-09-23,68.49,68.93,68.341,68.56,1297205,56.0751852565252,56.4354288178169,55.9531936869059,56.1324967321852,1584400.83690426,0.0,1.0
2016-09-26,68.39,68.62,68.12,68.25,1861044,55.9933117198679,56.1816208541795,55.7722531708935,55.8786887685478,2273071.46604866,0.0,1.0
2016-09-27,68.98,69.09,68.27,68.33,1747874,56.4763655861455,56.5664264764684,55.8950634758793,55.9441875978736,2134846.09479859,0.0,1.0
2016-09-28,69.1,69.14,68.615,69.0,1506424,56.5746138301342,56.607363244797,56.1775271773467,56.4927402934769,1839940.06061699,0.0,1.0
2016-09-29,68.64,69.29,68.43,68.78,2317866,56.197995561511,56.7301735497829,56.0260611345308,56.3126185128311,2831031.97276601,0.0,1.0
2016-09-30,69.18,69.38,68.82,68.83,2867210,56.6401126594599,56.8038597327743,56.345367927494,56.3535552811597,3501998.46869251,0.0,1.0
2016-10-03,68.4,69.06,68.29,68.9,2295207,56.0014990735337,56.5418644154713,55.9114381832107,56.4108667568197,2803356.3636191,0.0,1.0
2016-10-04,67.84,68.27,67.12,68.17,3655309,55.5430072682533,55.8950634758793,54.9535178043213,55.8131899392221,4464579.33691566,0.0,1.0
2016-10-05,67.81,68.43,67.7,68.12,1751604,55.5184452072561,56.0260611345308,55.4283843169332,55.7722531708935,2139401.90141485,0.0,1.0
2016-10-06,67.77,67.93,67.18,67.86,2587437,55.4856957925932,55.6166934512448,55.0026419263157,55.5593819755847,3160284.88036745,0.0,1.0
2016-10-07,68.43,69.045,67.91,67.97,2319456,56.0260611345308,56.5295833849727,55.6003187439133,55.6494428659077,2832973.99220834,0.0,1.0
2016-10-10,68.49,68.9616,68.44,68.79,1172189,56.0751852565252,56.4613008554006,56.0342484881966,56.3208058664968,1431706.81011095,0.0,1.0
2016-10-11,68.2,68.465,67.89,68.31,1723922,55.8377520002192,56.0547168723609,55.5839440365819,55.9278128905422,2105591.22078443,0.0,1.0
2016-10-12,69.04,69.1299,68.16,68.28,1712452,56.5254897081398,56.5990940175947,55.8050025855564,55.903250829545,2091581.81009045,0.0,1.0
2016-10-13,69.09,69.23,68.281,68.41,1899482,56.5664264764684,56.6810494277885,55.9040695649116,56.0096864271994,2320019.48071784,0.0,1.0
2016-10-14,69.33,69.82,69.33,69.47,2324272,56.7629229644457,57.1641032940661,56.7629229644457,56.8775459157658,2838856.23474558,0.0,1.0
2016-10-17,69.34,69.59,69.21,69.34,1188199,56.7711103181115,56.9757941597545,56.6646747204571,56.7711103181115,1451261.35808049,0.0,1.0
2016-10-18,69.29,69.94,69.19,69.86,1301182,56.7301735497829,57.2623515380547,56.6483000131256,57.196852708729,1589258.32830182,0.0,1.0
2016-10-19,69.43,69.48,68.8,69.38,1528601,56.844796501103,56.8857332694316,56.3289932201625,56.8038597327743,1867026.95695182,0.0,1.0
2016-10-20,68.23,69.12,68.2,68.96,2370364,55.8623140612164,56.5909885374656,55.8377520002192,56.4599908788141,2895152.81344717,0.0,1.0
2016-10-21,67.55,67.98,67.23,67.818,2279190,55.3055740119474,55.6576302195734,55.0435786946443,55.5249950901887,2783793.26587842,0.0,1.0
2016-10-24,67.72,68.13,67.63,67.91,967104,55.4447590242646,55.7804405245592,55.3710728412731,55.6003187439133,1181216.83694825,0.0,1.0
2016-10-25,67.61,67.88,67.4,67.72,1114083,55.3546981339417,55.5757566829162,55.1827637069615,55.4447590242646,1360736.38135901,0.0,1.0
2016-10-26,67.94,68.14,67.36,67.49,1437489,55.6248808049105,55.7886278782249,55.1500142922986,55.256449889953,1755743.13592737,0.0,1.0
2016-10-27,67.59,68.14,67.58,68.12,1366587,55.3383234266102,55.7886278782249,55.3301360729445,55.7722531708935,1669143.72555031,0.0,1.0
2016-10-28,67.53,68.27,67.08,67.76,2435182,55.2891993046159,55.8950634758793,54.9207683896585,55.4775084389275,2974321.25131664,0.0,1.0
2016-10-31,67.9,68.11,67.53,67.76,2271061,55.5921313902476,55.7640658172278,55.2891993046159,55.4775084389275,2773864.53880507,0.0,1.0
2016-11-01,67.21,67.86,66.82,67.85,2763669,55.0272039873128,55.5593819755847,54.7078971943497,55.551194621919,3375533.91832931,0.0,1.0
2016-11-02,67.34,67.59,66.91,66.92,2867888,55.1336395849672,55.3383234266102,54.7815833773412,54.7897707310069,3502826.57509622,0.0,1.0
2016-11-03,68.09,68.99,67.41,67.97,4516225,55.7476911098963,56.4845529398112,55.1909510606273,55.6494428659077,5516098.5886178,0.0,1.0
2016-11-04,66.72,68.01,66.65,68.0,2981064,54.6260236576925,55.6821922805705,54.5687121820324,55.6740049269048,3641059.27472155,0.0,1.0
2016-11-07,66.86,67.53,66.55,67.41,3430605,54.7406466090126,55.2891993046159,54.4868386453752,55.1909510606273,4190126.79806811,0.0,1.0
2016-11-08,67.58,67.74,66.66,66.66,2373874,55.3301360729445,55.4611337315961,54.5768995356982,54.5768995356982,2899439.91297079,0.0,1.0
2016-11-09,68.17,68.505,67.29,67.65,3230790,55.8131899392221,56.0874662870237,55.0927028166386,55.3874475486046,3946073.58117022,0.0,1.0
2016-11-10,69.45,69.46,68.13,68.92,3288211,56.8611712084344,56.8693585621001,55.7804405245592,56.4272414641512,4016207.35374733,0.0,1.0
2016-11-11,69.64,69.75,68.92,69.32,2270021,57.0167309280831,57.106791818406,56.4272414641512,56.75473561078,2772594.28709437,0.0,1.0
2016-11-14,70.69,70.87,69.6,69.76,2673097,57.8764030629838,58.0237754289668,56.9839815134202,57.1149791720718,3264909.65107772,0.0,1.0
2016-11-15,71.3,71.41,70.32,70.46,3334432,58.3758316365928,58.4658925269158,57.5734709773522,57.6880939286723,4072661.49251688,0.0,1.0
2016-11-16,70.72,71.08,70.095,71.0,2453653,57.900965123981,58.195709855947,57.3892555198734,58.1302110266212,2996881.65453622,0.0,1.0
2016-11-17,71.78,71.79,70.47,70.62,2792260,58.7688246125475,58.7770119662132,57.696281282338,57.8190915873238,3410454.84781071,0.0,1.0
2016-11-18,72.02,72.2,71.41,71.8,2998304,58.9653211005248,59.1126934665078,58.4658925269158,58.7851993198789,3662116.13961818,0.0,1.0
2016-11-21,72.18,72.39,71.73,72.06,2651383,59.0963187591763,59.2682531861565,58.7278878442189,58.9980705151877,3238388.26103332,0.0,1.0
2016-11-22,72.37,72.68,71.92,72.19,3863768,59.251878478825,59.5056864424624,58.8834475638676,59.104506112842,4719190.29976288,0.0,1.0
2016-11-23,72.4,72.72,72.1406,72.46,1853036,59.2764405398222,59.5384358571253,59.0640605857334,59.3255646618165,2263290.52787626,0.0,1.0
2016-11-25,72.38,72.58,72.13,72.38,1971159,59.2600658324907,59.4238129058052,59.0553819908477,59.2600658324907,2407565.47289856,0.0,1.0
2016-11-28,72.04,72.215,71.88,71.98,2040767,59.251878478825,59.3958134973397,59.1202807476116,59.20252932962,2481218.4601462,0.33,1.0
2016-11-29,69.63,71.64,69.04,71.29,6665418,57.2696876524235,58.9228841507916,56.7844210185741,58.6350141137623,8103991.38470524,0.0,1.0
2016-11-30,69.92,70.58,69.48,70.08,5911949,57.5082085402477,58.0510491815029,57.1463147794109,57.6398062714611,7187903.85881528,0.0,1.0
2016-12-01,70.35,70.38,69.76,69.95,2329237,57.8618774428837,57.8865520174862,57.3766108090343,57.5328831148502,2831947.91098423,0.0,1.0
2016-12-02,70.61,70.78,70.26,70.43,1903344,58.0757237561054,58.2155463455196,57.7878537190762,57.9276763084904,2314135.94438195,0.0,1.0
2016-12-05,70.36,70.95,70.22,70.84,2771621,57.8701023010845,58.3553689349339,57.7549542862728,58.2648954947247,3369810.07127657,0.0,1.0
2016-12-06,70.95,70.97,70.45,70.58,2285597,58.3553689349339,58.3718186513355,57.944126024892,58.0510491815029,2778889.2454919,0.0,1.0
2016-12-07,71.65,71.75,70.73,71.13,1827425,58.9311090089924,59.0133575910008,58.1744220545155,58.5034163825489,2221831.6174912,0.0,1.0
2016-12-08,71.67,71.98,71.17,71.77,1986110,58.9475587253941,59.20252932962,58.5363158153523,59.0298073074024,2414765.03485257,0.0,1.0
2016-12-09,72.47,72.5,71.51,71.77,2169349,59.605547381461,59.6302219560635,58.8159609941807,59.0298073074024,2637551.85442517,0.0,1.0
2016-12-12,72.82,72.95,72.3,72.44,1982125,59.8934174184902,60.0003405751011,59.4657247920468,59.5808728068585,2409919.96652106,0.0,1.0
2016-12-13,72.93,73.13,72.54,72.65,2613321,59.9838908586995,60.1483880227162,59.6631213888668,59.753594829076,3177344.74709152,0.0,1.0
2016-12-14,72.61,73.33,72.42,72.92,2194958,59.7206953962727,60.3128851867329,59.5644230904568,59.9756660004986,2668687.95352217,0.0,1.0
2016-12-15,73.54,73.75,72.43,72.66,2080150,60.4856072089505,60.658329231168,59.5726479486576,59.7618196872769,2529101.35251752,0.0,1.0
2016-12-16,74.11,74.16,73.54,73.78,3313439,60.9544241263981,60.9955484174023,60.4856072089505,60.6830038057705,4028566.71700805,0.0,1.0
2016-12-19,74.37,74.57,74.1708,74.24,1876894,61.1682704396199,61.3327676036366,61.0044312642592,61.061347283009,2281977.33525564,0.0,1.0
2016-12-20,74.48,74.725,74.31,74.59,1669203,61.2587438798291,61.4602529057496,61.1189212904149,61.3492173200383,2029461.12776785,0.0,1.0
2016-12-21,74.44,74.66,74.31,74.48,1062455,61.2258444470257,61.4067913274441,61.1189212904149,61.2587438798291,1291760.87180684,0.0,1.0
2016-12-22,74.48,74.65,74.07,74.42,1716640,61.2587438798291,61.3985664692433,60.9215246935948,61.2093947306241,2087136.28622247,0.0,1.0
2016-12-23,74.58,74.77,74.32,74.48,1088002,61.3409924618374,61.4972647676533,61.1271461486157,61.2587438798291,1322821.58966506,0.0,1.0
2016-12-27,74.51,74.65,74.31,74.58,1217974,61.2834184544316,61.3985664692433,61.1189212904149,61.3409924618374,1480844.9826845,0.0,1.0
2016-12-28,74.35,74.7,74.21,74.66,1624687,61.1518207232182,61.4396907602475,61.0366727084065,61.4067913274441,1975337.3983211,0.0,1.0
2016-12-29,74.28,74.57,74.2,74.38,1190076,61.0942467158124,61.3327676036366,61.0284478502057,61.1764952978207,1446925.85688467,0.0,1.0
2016-12-30,74.12,74.56,73.93,74.54,1709628,60.962648984599,61.3245427454358,60.8063766787831,61.3080930290341,2078610.91128131,0.0,1.0
2017-01-03,74.17,74.56,73.54,74.0,2020076,61.0037732756032,61.3245427454358,60.4856072089505,60.8639506861889,2456061.79544176,0.0,1.0
2017-01-04,74.37,74.95,74.21,74.38,1948384,61.1682704396199,61.6453122152684,61.0366727084065,61.1764952978207,2368896.76687907,0.0,1.0
2017-01-05,74.03,74.44,73.8,74.18,1741760,60.8886252607914,61.2258444470257,60.6994535221722,61.011998133804,2117677.84619422,0.0,1.0
2017-01-06,74.15,74.455,73.48,73.68,1614752,60.9873235592015,61.238181734327,60.4362580597455,60.6007552237622,1963258.16271921,0.0,1.0
2017-01-09,73.09,74.05,73.04,73.95,1802222,60.1154885899128,60.9050749771931,60.0743642989087,60.8228263951848,2191189.1439256,0.0,1.0
2017-01-10,73.75,74.3,73.26,73.28,2350036,60.658329231168,61.110696432214,60.2553111793271,60.2717608957287,2857235.88494333,0.0,1.0
2017-01-11,73.94,74.26,73.59,73.94,1738517,60.8146015369839,61.0777969994107,60.5267314999547,60.8146015369839,2113734.92107526,0.0,1.0
2017-01-12,73.68,73.79,73.13,73.56,1110509,60.6007552237622,60.6912286639714,60.1483880227162,60.5020569253521,1350186.19517,0.0,1.0
2017-01-13,73.89,74.35,73.8,73.91,1220163,60.7734772459797,61.1518207232182,60.6994535221722,60.7899269623814,1483506.42674415,0.0,1.0
2017-01-17,73.85,73.89,73.39,73.61,1180686,60.7405778131764,60.7734772459797,60.3622343359379,60.5431812163563,1435509.24668822,0.0,1.0
2017-01-18,74.52,74.83,73.92,74.0,1795756,61.2916433126324,61.5466139168584,60.7981518205823,60.8639506861889,2183327.61021631,0.0,1.0
2017-01-19,74.22,74.78,73.9,74.66,1282140,61.0448975666073,61.5054896258542,60.7817021041806,61.4067913274441,1558859.70151999,0.0,1.0
2017-01-20,74.54,74.96,74.37,74.37,1528423,61.3080930290341,61.6535370734692,61.1682704396199,61.1682704396199,1858297.08267139,0.0,1.0
2017-01-23,74.15,74.65,73.96,74.59,1232721,60.9873235592015,61.3985664692433,60.8310512533856,61.3492173200383,1498774.77507716,0.0,1.0
2017-01-24,74.47,74.66,73.97,74.24,1075494,61.2505190216283,61.4067913274441,60.8392761115864,61.061347283009,1307614.03265364,0.0,1.0
2017-01-25,75.39,75.53,74.74,74.77,1769074,62.0072059761052,62.1223539909169,61.4725901930508,61.4972647676533,2150886.92935778,0.0,1.0
2017-01-26,75.81,75.85,75.21,75.42,1575041,62.3526500205403,62.3855494533437,61.8591585284901,62.0318805507077,1914976.4792782,0.0,1.0
2017-01-27,75.59,75.81,75.22,75.29,1275469,62.1717031401219,62.3526500205403,61.867383386691,61.9249573940968,1550748.92339214,0.0,1.0
2017-01-30,75.61,75.67,75.125,75.49,1748051,62.1881528565236,62.2375020057286,61.789247233783,62.0894545581136,2125326.61027791,0.0,1.0
2017-01-31,75.21,75.58,74.74,75.27,2041900,61.8591585284901,62.1634782819211,61.4725901930508,61.9085076776952,2482595.99149365,0.0,1.0
2017-02-01,75.24,75.97,75.0,75.57,2411635,61.8838331030926,62.4842477517537,61.6864365062726,62.1552534237202,2932129.57732788,0.0,1.0
2017-02-02,77.4,78.12,76.38,76.74,3883196,63.6604024744733,64.2525922649335,62.821466937988,63.1175618332181,4721292.33742308,0.0,1.0
2017-02-03,77.48,78.0,77.29,77.92,2110276,63.72620134008,64.1538939665235,63.5699290342641,64.0880951009168,2565729.33960784,0.0,1.0
2017-02-06,78.08,78.225,76.97,77.43,2348314,64.2196928321302,64.3389532760423,63.3067335718373,63.6850770490758,2855142.23182743,0.0,1.0
2017-02-07,78.12,78.68,78.07,78.5,1764922,64.2525922649335,64.7131843241804,64.2114679739293,64.5651368765653,2145838.81801213,0.0,1.0
2017-02-08,77.99,78.19,77.8,78.1,1496627,64.1456691083226,64.3101662723394,63.9893968025067,64.2361425485318,1819638.66543963,0.0,1.0
2017-02-09,78.35,78.385,77.73,78.09,1912658,64.4417640035527,64.4705510072557,63.9318227951009,64.227917690331,2325460.15176956,0.0,1.0
2017-02-10,78.88,79.31,78.13,78.55,1637416,64.8776814881971,65.231350390833,64.2608171231343,64.6062611675695,1990813.65297398,0.0,1.0
2017-02-13,79.61,79.64,78.81,78.95,1427476,65.4780961368581,65.5027707114606,64.8201074807912,64.9352554956029,1735563.05184064,0.0,1.0
2017-02-14,79.8,79.82,79.1,79.72,1798022,65.634368442674,65.6508181590757,65.0586283686155,65.5685695770673,2186082.67291121,0.0,1.0
2017-02-15,80.71,80.72,79.59,80.0,1820244,66.3828305389501,66.391055397151,65.4616464204565,65.7988656066908,2213100.76788304,0.0,1.0
2017-02-16,80.8,80.82,80.4,80.62,1779026,66.4568542627577,66.4733039791593,66.1278599347242,66.3088068151426,2162986.834009,0.0,1.0
2017-02-17,80.44,80.48,80.08,80.47,1920323,66.1607593675275,66.1936588003309,65.8646644722974,66.1854339421301,2334779.46137082,0.0,1.0
2017-02-21,80.62,80.8,80.31,80.56,2436741,66.3088068151426,66.4568542627577,66.0538362109167,66.2594576659376,2962654.11572958,0.0,1.0
2017-02-22,80.58,80.78,80.06,80.13,2438546,66.2759073823393,66.440404546356,65.8482147558958,65.9057887633016,2964848.68243933,0.0,1.0
2017-02-23,80.55,80.9,80.31,80.4,3190404,66.2512328077367,66.539102844766,66.0538362109167,66.1278599347242,3878977.51194736,0.0,1.0
2017-02-24,80.91,80.91,79.89,80.18,1973346,66.8516474563978,66.8516474563978,66.0088754825315,66.2484871221601,2388324.46072681,0.37,1.0
2017-02-27,81.34,81.51,80.84,80.94,2103201,67.2069336806748,67.3473956763192,66.7938101640737,66.8764348673939,2545486.90099206,0.0,1.0
2017-02-28,82.16,82.29,81.0,81.29,2550121,67.8844562479007,67.991868362217,66.926009689386,67.1656213290147,3086390.50734798,0.0,1.0
2017-03-01,82.69,82.83,82.1,82.52,2721311,68.3223671754979,68.4380417601462,67.8348814259085,68.1819051798535,3293580.35871303,0.0,1.0
2017-03-02,81.75,83.05,81.74,82.89,2628209,67.5456949642877,68.6198161074507,67.5374324939557,68.4876165821384,3180899.77257022,0.0,1.0
2017-03-03,81.86,82.0,81.4,81.83,2331472,67.63658213794,67.7522567225883,67.2565085026669,67.6117947269439,2821761.41796707,0.0,1.0
2017-03-06,81.34,81.75,81.14,81.49,1657033,67.2069336806748,67.5456949642877,67.0416842740343,67.3308707356551,2005493.4340615,0.0,1.0
2017-03-07,81.46,81.7,81.14,81.32,1621840,67.3060833246591,67.5043826126276,67.0416842740343,67.1904087400108,1962899.63512996,0.0,1.0
2017-03-08,81.13,81.9709,80.9401,81.87,1661357,67.0334218037023,67.7282129339221,66.8765174920972,67.644844608272,2010726.73575729,0.0,1.0
2017-03-09,81.57,81.63,81.07,81.32,1708769,67.3969704983113,67.4465453203035,66.9838469817102,67.1904087400108,2068109.09005906,0.0,1.0
2017-03-10,82.05,82.105,81.57,81.82,1560630,67.7935690742484,67.8390126610746,67.3969704983113,67.6035322566119,1888817.67472307,0.0,1.0
2017-03-13,82.1,82.13,81.72,81.87,1256704,67.8348814259085,67.8596688369046,67.5209075532917,67.644844608272,1520978.53244855,0.0,1.0
2017-03-14,82.18,82.305,81.83,82.05,1437146,67.9009811885647,68.004262067715,67.6117947269439,67.7935690742484,1739366.00344577,0.0,1.0
2017-03-15,82.62,82.75,82.04,82.04,1418824,68.2645298831738,68.37194199749,67.7853066039164,67.7853066039164,1717191.03728705,0.0,1.0
2017-03-16,82.89,83.0,82.46,82.56,1783589,68.4876165821384,68.5785037557906,68.1323303578614,68.2149550611816,2158663.12171472,0.0,1.0
2017-03-17,82.85,83.09,82.6,82.9,2316274,68.4545667008103,68.6528659887788,68.2480049425097,68.4958790524704,2803367.4033573,0.0,1.0
2017-03-20,82.37,83.06,82.3,82.85,1324987,68.0579681248732,68.6280785777828,68.000130832549,68.4545667008103,1603620.88667929,0.0,1.0
2017-03-21,81.69,82.7,81.59,82.46,2179342,67.4961201422956,68.3306296458299,67.4134954389754,68.1323303578614,2637639.72810104,0.0,1.0
2017-03-22,81.38,81.82,81.33,81.59,1669775,67.2399835620029,67.6035322566119,67.1986712103428,67.4134954389754,2020914.97203739,0.0,1.0
2017-03-23,81.26,81.92,81.16,81.5,1480674,67.1408339180186,67.6861569599321,67.0582092146984,67.3391332059872,1792047.58443892,0.0,1.0
2017-03-24,80.99,81.51,80.63,81.27,1368886,66.917747219054,67.3473956763192,66.6202982871012,67.1490963883506,1656751.48592618,0.0,1.0
2017-03-27,81.09,81.32,80.07,80.37,1428165,67.0003719223742,67.1904087400108,66.1575999485079,66.4054740584686,1728496.37288844,0.0,1.0
2017-03-28,81.89,82.097,80.73,80.81,1219009,67.6613695489361,67.8324026848089,66.7029229904214,66.7690227530776,1475356.58346085,0.0,1.0
2017-03-29,81.39,82.08,81.29,81.94,1019259,67.2482460323349,67.8183564852445,67.1656213290147,67.7026819005962,1233600.79860093,0.0,1.0
2017-03-30,81.64,81.83,81.16,81.3,1159316,67.4548077906355,67.6117947269439,67.0582092146984,67.1738837993467,1403110.63569793,0.0,1.0
2017-03-31,81.49,81.79,81.2,81.45,1548126,67.3308707356551,67.5787448456158,67.0912590960265,67.2978208543271,1873684.18619297,0.0,1.0
2017-04-03,81.32,81.75,81.08,81.54,1790111,67.1904087400108,67.5456949642877,66.9921094520422,67.3721830873153,2166556.64476282,0.0,1.0
2017-04-04,81.63,81.8,81.4,81.47,1672300,67.4465453203035,67.5870073159479,67.2565085026669,67.3143457949911,2023970.95880471,0.0,1.0
2017-04-05,81.42,82.17,81.285,81.81,1575151,67.273033443331,67.8927187182327,67.1614900938487,67.5952697862799,1906392.32179166,0.0,1.0
2017-04-06,81.44,81.6,81.05,81.45,1614200,67.289558383995,67.4217579093074,66.9673220410461,67.2978208543271,1953653.00586173,0.0,1.0
2017-04-07,81.11,81.49,80.95,81.36,1228719,67.0168968630383,67.3308707356551,66.8846973377259,67.2234586213388,1487108.51673238,0.0,1.0
2017-04-10,81.36,81.67,81.0,81.01,1261724,67.2234586213388,67.4795952016316,66.926009689386,66.934272159718,1527054.19722951,0.0,1.0
2017-04-11,81.17,81.29,80.68,81.14,1561140,67.0664716850304,67.1656213290147,66.6616106387613,67.0416842740343,1889434.92353548,0.0,1.0
2017-04-12,80.97,81.12,80.1,80.58,2063791,66.90122227839,67.0251593333703,66.1823873595039,66.5789859354411,2497789.30158616,0.0,1.0
2017-04-13,80.58,81.26,80.58,80.9,1241344,66.5789859354411,67.1408339180186,66.5789859354411,66.8433849860658,1502388.45056896,0.0,1.0
2017-04-17,81.5,81.63,80.6105,80.8,1646643,67.3391332059872,67.4465453203035,66.6041864699537,66.7607602827456,1992918.50237342,0.0,1.0
2017-04-18,80.31,81.11,80.12,80.79,2486670,66.3558992364764,67.0168968630383,66.198912300168,66.7524978124135,3009596.28304187,0.0,1.0
2017-04-19,79.75,80.59,79.59,80.29,2283260,65.8932008978831,66.5872484057731,65.7610013725708,66.3393742958124,2763410.83023408,0.0,1.0
2017-04-20,80.15,80.41,79.09,79.6,2155766,66.2236997111641,66.4385239397967,65.3478778559696,65.7692638429028,2609105.88888273,0.0,1.0
2017-04-21,79.73,80.19,79.54,80.09,1778826,65.8766759572191,66.2567495924922,65.7196890209107,66.1741248891719,2152898.50192355,0.0,1.0
2017-04-24,80.9,80.98,80.37,80.86,1917923,66.8433849860658,66.909484748722,66.4054740584686,66.8103351047377,2321246.45890307,0.0,1.0
2017-04-25,81.22,81.38,80.75,80.75,1416667,67.1077840366905,67.2399835620029,66.7194479310854,66.7194479310854,1714580.4378981,0.0,1.0
2017-04-26,81.8,82.51,80.95,81.15,2878142,67.5870073159479,68.1736427095215,66.8846973377259,67.0499467443664,3483391.63027932,0.0,1.0
2017-04-27,81.98,82.23,81.58,81.83,1163259,67.7357317819243,67.9422935402249,67.4052329686433,67.6117947269439,1407882.81622209,0.0,1.0
2017-04-28,81.29,81.94,81.26,81.84,1050323,67.1656213290147,67.7026819005962,67.1408339180186,67.620057197276,1271197.30273554,0.0,1.0
2017-05-01,81.5,81.85,81.185,81.49,1341934,67.3391332059872,67.628319667608,67.0788653905284,67.3308707356551,1624131.70162808,0.0,1.0
2017-05-02,81.83,81.88,81.44,81.45,1951110,67.6117947269439,67.653107078604,67.289558383995,67.2978208543271,2361412.41250581,0.0,1.0
2017-05-03,84.93,85.0,83.47,83.47,4022921,70.1731605298711,70.2309978221952,68.9668398613957,68.9668398613957,4868908.25424003,0.0,1.0
2017-05-04,85.57,86.03,85.11,85.11,2446687,70.7019586311205,71.0820322663936,70.3218849958475,70.3218849958475,2961205.18644084,0.0,1.0
2017-05-05,85.45,85.87,85.24,85.73,1639599,70.6028089871362,70.9498327410812,70.4292971101638,70.8341581564329,1984393.20701145,0.0,1.0
2017-05-08,84.77,85.49,84.63,85.46,1959042,70.0409610045587,70.6358588684643,69.9252864199103,70.6110714574683,2371012.44697644,0.0,1.0
2017-05-09,84.17,84.98,84.085,84.9,1794583,69.5452127846373,70.2144728815312,69.4749817868151,70.148373118875,2171969.06964339,0.0,1.0
2017-05-10,84.29,84.63,84.07,84.21,1710886,69.6443624286216,69.9252864199103,69.4625880813171,69.5782626659654,2070671.27777645,0.0,1.0
2017-05-11,83.91,84.24,83.19,83.97,2949814,69.3303885560047,69.6030500769615,68.735490692099,69.3799633779968,3570135.6633831,0.0,1.0
2017-05-12,84.13,84.6,83.53,83.81,1838578,69.5121629033092,69.9004990089143,69.0164146833878,69.2477638526845,2225215.85690202,0.0,1.0
2017-05-15,84.53,84.65,84.06,84.06,1191073,69.8426617165901,69.9418113605744,69.4543256109851,69.4543256109851,1441545.87204234,0.0,1.0
2017-05-16,84.33,84.78,84.2,84.49,1558755,69.6774123099497,70.0492234748907,69.5700001956334,69.809611835262,1886548.37761863,0.0,1.0
2017-05-17,84.36,84.71,83.11,83.63,2252186,69.7021997209457,69.9913861825665,68.6693909294429,69.0990393867081,2725802.22318158,0.0,1.0
2017-05-18,84.72,85.3,83.6,84.33,2172664,69.9996486528986,70.4788719321559,69.074251975712,69.6774123099497,2629557.39953386,0.0,1.0
2017-05-19,84.13,84.8,84.06,84.78,2684922,69.5121629033092,70.0657484155548,69.4543256109851,70.0492234748907,3249539.05080181,0.0,1.0
2017-05-22,84.79,84.88,84.25,84.58,2085367,70.0574859452227,70.1318481782109,69.6113125472935,69.8839740682502,2523902.5572264,0.0,1.0
2017-05-23,85.4,85.5,84.55,84.69,1289057,70.5614966354761,70.6441213387964,69.8591866572542,69.9748612419025,1560135.10269923,0.0,1.0
2017-05-24,85.81,85.89,85.4,85.55,951549,70.9002579190891,70.9663576817453,70.5614966354761,70.6854336904565,1151651.94156531,0.0,1.0
2017-05-25,86.28,86.385,85.82,85.95,1096646,71.2885940246941,71.3753499631804,70.9085203894211,71.0159325037374,1327261.64927905,0.0,1.0
2017-05-26,86.5,86.6299,85.96,86.04,1046745,71.4703683719986,71.5776978616116,71.0241949740694,71.0902947367256,1266866.87871437,0.0,1.0
2017-05-30,86.0,86.42,85.99,86.12,1134298,71.0572448553975,71.4042686093425,71.0489823850655,71.1563944993818,1372831.55571983,0.0,1.0
2017-05-31,86.34,86.4,85.93,86.15,2510779,71.3381688466863,71.3877436686784,70.9994075630733,71.1811819103778,3038775.20778373,0.0,1.0
2017-06-01,86.94,86.94,85.8935,86.02,1715278,72.1396284688925,72.1396284688925,71.2712810891744,71.3762461570524,2067189.31723228,0.37,1.0
2017-06-02,86.67,86.79,86.42,86.79,1154965,71.9155923556351,72.0151639615273,71.7081515100264,72.0151639615273,1391920.9071516,0.0,1.0
2017-06-05,86.61,86.94,86.48,86.67,973859,71.865806552689,72.1396284688925,71.7579373129725,71.9155923556351,1173658.68465083,0.0,1.0
2017-06-06,85.82,86.52,85.78,86.3,1241946,71.2102934805654,71.7911278482699,71.177102945268,71.6085799041342,1496747.17671384,0.0,1.0
2017-06-07,85.87,86.125,85.57,86.09,1422542,71.2517816496872,71.4633713122081,71.0028526349567,71.4343295938228,1714394.76616282,0.0,1.0
2017-06-08,86.56,86.69,85.84,85.87,1664296,71.8243183835672,71.9321876232838,71.2268887482141,71.2517816496872,2005747.70498567,0.0,1.0
2017-06-09,87.37,87.425,86.55,86.67,1138999,72.4964267233395,72.5420637093735,71.8160207497429,71.9155923556351,1372679.27714239,0.0,1.0
2017-06-12,87.92,88.1,87.33,87.37,2473521,72.9527965836787,73.102153992517,72.4632361880421,72.4964267233395,2980995.60954533,0.0,1.0
2017-06-13,87.97,88.19,87.79,87.94,2566579,72.9942847528005,73.1768326969362,72.8449273439622,72.9693918513274,3093145.65372651,0.0,1.0
2017-06-14,88.82,88.89,87.83,87.93,1501767,73.6995836278702,73.7576670646406,72.8781178792596,72.9610942175031,1809873.79268664,0.0,1.0
2017-06-15,89.79,89.89,88.5,88.7,2163227,74.5044541088321,74.5874304470756,73.434059345491,73.600012021978,2607040.80921485,0.0,1.0
2017-06-16,89.82,90.74,89.55,90.37,2684039,74.5293470103051,75.2927293221452,74.3053108970477,74.9857168706443,3234704.08169102,0.0,1.0
2017-06-19,89.41,90.19,89.075,90.03,3259925,74.1891440235068,74.836359461806,73.9111732903911,74.7035973206165,3928740.49278218,0.0,1.0
2017-06-20,89.26,89.66,89.18,89.41,1152001,74.0646795161416,74.3965848691155,73.9982984455468,74.1891440235068,1388348.8044742,0.0,1.0
2017-06-21,89.24,89.53,89.025,89.41,1641467,74.0480842484928,74.288715629399,73.8696851212693,74.1891440235068,1978235.04236008,0.0,1.0
2017-06-22,88.31,89.23,88.21,89.01,1750723,73.2764043028284,74.0397866146685,73.1934279645849,73.8572386705328,2109906.31433088,0.0,1.0
2017-06-23,88.08,88.83,87.99,88.72,3316873,73.0855587248683,73.7078812616945,73.0108800204492,73.6166072896267,3997372.10657175,0.0,1.0
2017-06-26,88.42,88.78,88.17,88.32,1780481,73.3676782748962,73.6663930925728,73.1602374292875,73.2847019366527,2145769.55032073,0.0,1.0
2017-06-27,88.17,88.69,88.03,88.55,1831744,73.1602374292875,73.5917143881536,73.0440705557466,73.4755475146128,2207549.81332724,0.0,1.0
2017-06-28,88.58,88.96,88.37,88.68,1352504,73.5004404160858,73.8157505014111,73.3261901057745,73.5834167543293,1629987.57071094,0.0,1.0
2017-06-29,88.13,89.23,87.805,89.23,1646204,73.1270468939901,74.0397866146685,72.8573737946987,74.0397866146685,1983943.89876454,0.0,1.0
2017-06-30,88.44,88.79,88.12,88.44,1479663,73.3842735425449,73.6746907263971,73.1187492601657,73.3842735425449,1783234.87312486,0.0,1.0
2017-07-03,88.63,89.86,88.63,88.85,1007570,73.5419285852075,74.5625375456025,73.5419285852075,73.7244765293432,1214285.92937339,0.0,1.0
2017-07-05,88.81,88.94,88.27,88.81,1038115,73.6912859940458,73.7991552337624,73.243213767531,73.6912859940458,1251097.62852353,0.0,1.0
2017-07-06,88.72,89.28,88.53,88.93,1448443,73.6166072896267,74.0812747837902,73.4589522469641,73.790857599938,1745609.68905324,0.0,1.0
2017-07-07,89.19,89.285,88.54,88.8,1067404,74.0065960793711,74.0854236007024,73.4672498807884,73.6829883602215,1286395.64313831,0.0,1.0
2017-07-10,88.85,89.18,88.83,88.83,1445081,73.7244765293432,73.9982984455468,73.7078812616945,73.7078812616945,1741557.93156289,0.0,1.0
2017-07-11,87.94,88.88,87.74,88.72,1958641,72.9693918513274,73.7493694308163,72.8034391748405,73.6166072896267,2360481.36307534,0.0,1.0
2017-07-12,88.2,88.39,87.91,88.01,971083,73.1851303307605,73.3427853734232,72.9444989498544,73.0274752880979,1170313.1525886,0.0,1.0
2017-07-13,88.6,88.92,87.935,88.06,1226755,73.5170356837345,73.7825599661137,72.9652430344153,73.0689634572196,1478439.54791076,0.0,1.0
2017-07-14,89.05,89.33,87.92,88.27,1059717,73.8904292058302,74.122762952912,72.9527965836787,73.243213767531,1277131.55633631,0.0,1.0
2017-07-17,88.49,88.83,88.305,88.74,1434691,73.4257617116667,73.7078812616945,73.2722554859162,73.6332025572754,1729036.28958646,0.0,1.0
2017-07-18,88.88,89.06,87.99,87.99,2190431,73.7493694308163,73.8987268396546,73.0108800204492,73.0108800204492,2639826.05929442,0.0,1.0
2017-07-19,89.25,89.25,88.719,89.05,1208754,74.0563818823172,74.0563818823172,73.6157775262442,73.8904292058302,1456745.41150868,0.0,1.0
2017-07-20,89.22,89.56,88.47,89.01,1253623,74.0314889808442,74.313608530872,73.409166444018,73.8572386705328,1510819.86327387,0.0,1.0
2017-07-21,89.16,89.315,88.58,89.0,1876895,73.9817031778981,74.1103165021755,73.5004404160858,73.8489410367085,2261964.12101518,0.0,1.0
2017-07-24,89.77,89.905,89.015,89.08,1222116,74.4878588411834,74.5998768978121,73.861387487445,73.9153221073033,1472848.79746527,0.0,1.0
2017-07-25,90.21,90.63,89.9,90.27,1236027,74.8529547294547,75.2014553500774,74.5957280808999,74.9027405324008,1489613.81782467,0.0,1.0
2017-07-26,89.4,90.29,89.24,90.2,1392566,74.1808463896824,74.9193358000495,74.0480842484928,74.8446570956304,1678268.80467241,0.0,1.0
2017-07-27,89.68,89.8452,89.05,89.37,2046033,74.4131801367642,74.5502570475425,73.8904292058302,74.1559534882094,2465802.95456754,0.0,1.0
2017-07-28,90.5,90.57,89.52,89.8,1257538,75.0935861103609,75.1516695471313,74.2804179955746,74.5127517426564,1515538.0758184,0.0,1.0
2017-07-31,91.0,91.25,90.57,90.58,1225287,75.5084678015783,75.715908647187,75.1516695471313,75.1599671809556,1476670.36885192,0.0,1.0
2017-08-01,91.0,91.43,90.8,91.17,2780987,75.5084678015783,75.8652660560253,75.3425151250913,75.6495275765923,3351542.20934556,0.0,1.0
2017-08-02,94.16,94.31,92.54,93.14,3391773,78.1305200900727,78.2549845974379,76.7863034105281,77.2841614399891,4087638.80378392,0.0,1.0
2017-08-03,93.93,94.0,93.09,93.9,2052057,77.9396745121127,77.9977579488831,77.2426732708673,77.9147816106396,2473062.85555561,0.0,1.0
2017-08-04,94.22,94.49,93.97,94.09,1486353,78.1803058930188,78.4043420062762,77.9728650474101,78.0724366533022,1791297.41256878,0.0,1.0
2017-08-07,94.24,94.59,94.09,94.22,1667202,78.1969011606675,78.4873183445197,78.0724366533022,78.1803058930188,2009249.90821796,0.0,1.0
2017-08-08,94.21,94.33,93.84,93.98,1608909,78.1720082591944,78.2715798650866,77.8649958076935,77.9811626812344,1938997.35039968,0.0,1.0
2017-08-09,94.7,94.7,93.96,94.11,1547084,78.5785923165876,78.5785923165876,77.9645674135857,78.0890319209509,1864488.15740712,0.0,1.0
2017-08-10,94.16,94.69,94.14,94.21,1456037,78.1305200900727,78.5702946827632,78.113924822424,78.1720082591944,1754761.69571051,0.0,1.0
2017-08-11,93.95,94.448,93.91,94.09,1111369,77.9562697797614,78.3694919442139,77.923079244464,78.0724366533022,1339380.62769016,0.0,1.0
2017-08-14,94.42,94.83,94.36,94.78,1164462,78.3462585695058,78.6864615563041,78.2964727665597,78.6449733871823,1403366.33870599,0.0,1.0
2017-08-15,94.38,94.81,94.11,94.79,1453705,78.3130680342084,78.6698662886554,78.0890319209509,78.6532710210067,1751951.25595218,0.0,1.0
2017-08-16,94.38,95.25,94.3,94.66,2018622,78.3130680342084,79.0349621769268,78.2466869636136,78.5454017812902,2432768.23577872,0.0,1.0
2017-08-17,93.33,94.5,93.17,94.39,1963603,77.4418164826517,78.4126396401006,77.3090543414621,78.3213656680327,2366461.38112029,0.0,1.0
2017-08-18,92.92,93.335,92.55,93.11,2590341,77.1016134958534,77.4459652995639,76.7946010443525,77.259268538516,3121782.733288,0.0,1.0
2017-08-21,92.72,92.96,92.28,92.96,2097284,76.9356608193664,77.1348040311508,76.570564931095,77.1348040311508,2527568.75561989,0.0,1.0
2017-08-22,93.77,93.82,92.93,93.11,1651482,77.8069123709231,77.8484005400448,77.1099111296777,77.259268538516,1990304.74826902,0.0,1.0
2017-08-23,93.18,93.85,93.16,93.38,1656994,77.3173519752865,77.8732934415179,77.3007567076378,77.4833046517735,1996947.60587962,0.0,1.0
2017-08-24,91.54,93.49,91.4,93.29,3156760,75.9565400280932,77.5745786238413,75.8403731545523,77.4086259473543,3804409.86771017,0.0,1.0
2017-08-25,92.02,92.28,91.46,91.81,2582845,76.3548264516619,76.570564931095,75.8901589574984,76.1805761413506,3112748.8325897,0.0,1.0
2017-08-28,90.65,90.98,89.81,90.37,3097619,75.2180506177261,75.4918725339296,74.5210493764808,74.9857168706443,3733135.33179795,0.0,1.0
2017-08-29,90.82,91.1,89.8421,90.0,1788917,75.666122844241,75.8994031172688,74.8513914906913,74.9829449018023,2147188.67351568,0.37,1.0
2017-08-30,90.07,91.14,90.0,90.83,2437216,75.0412649700593,75.9327288705585,74.9829449018023,75.6744542825634,2925324.42260383,0.0,1.0
2017-08-31,90.5,90.63,90.04,90.27,2846067,75.3995168179234,75.5078255161149,75.016270655092,75.2078937365077,3416057.21588355,0.0,1.0
2017-09-01,89.78,91.12,89.65,90.57,2514445,74.799653258709,75.9160659939136,74.6913445605175,75.4578368861804,3018020.30176812,0.0,1.0
2017-09-05,86.49,89.03,86.34,89.0,4633486,72.058610050632,74.1747953845273,71.9336384757957,74.1498010695601,5561447.88052965,0.0,1.0
2017-09-06,87.5,88.316,86.63,86.73,4736396,72.9000853211967,73.5799306883064,72.1752501871459,72.2585645703702,5684967.96915953,0.0,1.0
2017-09-07,86.45,87.25,85.59,87.06,3138112,72.0252842973423,72.6917993631361,71.308780601614,72.5335020350101,3766590.92770857,0.0,1.0
2017-09-08,89.61,90.41,86.15,86.15,4304921,74.6580188072278,75.3245338730216,71.7753411476697,71.7753411476697,5167080.20080294,0.0,1.0
2017-09-11,91.23,93.54,90.72,91.44,3556710,76.0077118154603,77.9322740679399,75.5828084610167,76.1826720202312,4269022.78136993,0.0,1.0
2017-09-12,91.87,91.985,90.64,91.16,2419419,76.5409238680953,76.6367354088032,75.5161569544374,75.9493917472033,2903963.16502589,0.0,1.0
2017-09-13,90.94,91.47,90.43,91.31,2004731,75.76610010411,76.2076663351984,75.3411967496665,76.0743633220397,2406224.37857416,0.0,1.0
2017-09-14,90.5,90.87,90.15,90.79,1976098,75.3995168179234,75.7077800358531,75.1079164766387,75.6411285292737,2371856.96337895,0.0,1.0
2017-09-15,90.88,91.4,90.45,90.47,2879188,75.7161114741755,76.1493462669415,75.3578596263113,75.3745225029562,3455811.45604981,0.0,1.0
2017-09-18,90.48,91.24,90.335,91.06,1762003,75.3828539412786,76.0160432537827,75.2620480856035,75.8660773639791,2114884.52751058,0.0,1.0
2017-09-19,91.14,91.91,90.45,90.55,2470100,75.9327288705585,76.574249621385,75.3578596263113,75.4411740095356,2964794.19808246,0.0,1.0
2017-09-20,91.38,91.41,90.42,90.88,1644369,76.1326833902966,76.1576777052639,75.3328653113441,75.7161114741755,1973691.62005856,0.0,1.0
2017-09-21,90.67,92.32,90.54,91.4,1373103,75.5411512694046,76.9158385926043,75.4328425712131,76.1493462669415,1648098.37972941,0.0,1.0
2017-09-22,90.53,90.86,90.12,90.44,1151220,75.4245111328907,75.6994485975307,75.0829221616714,75.3495281879889,1381778.21817598,0.0,1.0
2017-09-25,91.04,91.21,90.05,90.28,1303492,75.8494144873343,75.9910489388154,75.0246020934144,75.2162251748302,1564546.17984976,0.0,1.0
2017-09-26,90.73,91.5456,90.47,90.9,1652610,75.5911398993392,76.2706520089159,75.3745225029562,75.7327743508203,1983583.06938709,0.0,1.0
2017-09-27,90.89,91.72,90.7,91.69,1395650,75.7244429124979,76.415952293259,75.5661455843719,76.3909579782917,1675160.93378964,0.0,1.0
2017-09-28,91.29,91.41,90.52,90.84,1122605,76.0577004453948,76.1576777052639,75.4161796945683,75.6827857208858,1347432.40789375,0.0,1.0
2017-09-29,91.91,91.97,90.91,91.3,1403603,76.574249621385,76.6242382513196,75.7411057891428,76.0660318837172,1684706.7045104,0.0,1.0
2017-10-02,92.38,92.63,91.41,91.65,1414710,76.9658272225389,77.1741131805994,76.1576777052639,76.357632225002,1698038.13609539,0.0,1.0
2017-10-03,92.1,92.34,91.52,92.21,1529228,76.732546949511,76.9325014692492,76.2493235268105,76.8241927710577,1835490.99305503,0.0,1.0
2017-10-04,92.86,92.93,92.11,92.12,1361149,77.3657362620151,77.4240563302721,76.7408783878335,76.7492098261559,1633750.31696115,0.0,1.0
2017-10-05,93.19,93.69,92.66,92.73,1781768,77.6406737266551,78.0572456427762,77.1991074955667,77.2574275638237,2138607.9222416,0.0,1.0
2017-10-06,93.29,93.81,93.12,93.32,927034,77.7239881098793,78.1572229026453,77.5823536583981,77.7489824248466,1112693.82803335,0.0,1.0
2017-10-09,93.2,93.51,92.86,93.26,619497,77.6490051649775,77.9072797529726,77.3657362620151,77.6989937949121,743565.48776547,0.0,1.0
2017-10-10,93.33,93.67,92.87,93.2,1715672,77.757313863169,78.0405827661314,77.3740677003376,77.6490051649775,2059274.68175885,0.0,1.0
2017-10-11,93.09,93.4,92.8,93.12,1275122,77.5573593434309,77.815633931426,77.3157476320806,77.5823536583981,1530494.43643873,0.0,1.0
2017-10-12,92.54,93.52,92.43,93.27,1294566,77.0991302356976,77.915611191295,77.007484414151,77.7073252332345,1553832.54355484,0.0,1.0
2017-10-13,92.34,93.06,92.27,92.71,1655350,76.9325014692492,77.5323650284636,76.8741814009922,77.2407646871788,1986871.81725266,0.0,1.0
2017-10-16,92.46,92.85,92.11,92.34,1831378,77.0324787291183,77.3574048236927,76.7408783878335,76.9325014692492,2198153.46297553,0.0,1.0
2017-10-17,91.41,92.68,91.12,92.46,3167541,76.1576777052639,77.2157703722116,75.9160659939136,77.0324787291183,3801913.76016692,0.0,1.0
2017-10-18,91.25,91.55,90.62,91.48,1955289,76.0243746921051,76.2743178417778,75.4994940777925,76.2159977735209,2346880.48369477,0.0,1.0
2017-10-19,92.73,92.74,90.73,91.07,2812567,77.2574275638237,77.2657590021461,75.5911398993392,75.8744088023015,3375848.07227164,0.0,1.0
2017-10-20,92.97,93.59,92.52,93.45,2141514,77.4573820835618,77.973931259552,77.0824673590528,77.8572911230381,2570401.31262392,0.0,1.0
2017-10-23,92.97,93.1,92.55,92.96,1517793,77.4573820835618,77.5656907817533,77.1074616740201,77.4490506452394,1821765.87194452,0.0,1.0
2017-10-24,93.64,93.93,92.99,93.3,1452891,78.0155884511641,78.2572001625144,77.4740449602066,77.7323195482017,1743865.75735647,0.0,1.0
2017-10-25,93.3,93.845,92.77,93.73,1063993,77.7323195482017,78.1863829367738,77.2907533171133,78.0905713960659,1277082.01012119,0.0,1.0
2017-10-26,93.96,94.23,93.3201,93.55,1235489,78.2821944774816,78.507143312187,77.7490657392298,77.9406055062623,1482924.01886349,0.0,1.0
2017-10-27,93.73,93.96,92.93,93.72,1210145,78.0905713960659,78.2821944774816,77.4240563302721,78.0822399577435,1452504.3013799,0.0,1.0
2017-10-30,94.07,94.43,93.27,93.27,1731255,78.3738402990283,78.6737720786355,77.7073252332345,77.7073252332345,2077978.53503957,0.0,1.0
2017-10-31,93.86,94.65,93.67,93.94,2419926,78.1988800942574,78.8570637217288,78.0405827661314,78.2655316008368,2904571.70340832,0.0,1.0
2017-11-01,94.25,94.54,93.52,94.07,1980267,78.5238061888319,78.7654179001821,77.915611191295,78.3738402990283,2376860.90128098,0.0,1.0
2017-11-02,97.85,98.21,95.4,95.89,3932849,81.523123984904,81.8230557645112,79.4819215959105,79.8901620737092,4720492.24611732,0.0,1.0
2017-11-03,97.84,97.9599,97.07,97.62,2825472,81.5147925465815,81.6146864920674,80.873271795755,81.3315009034883,3391337.5946093,0.0,1.0
2017-11-06,99.09,99.435,97.45,97.81,1632417,82.5562223368844,82.8436569590079,81.1898664520071,81.4897982316143,1959345.95783619,0.0,1.0
2017-11-07,99.18,100.31,98.55,99.42,1629517,82.6312052817862,83.5726578122199,82.1063246674735,82.8311598015243,1955865.16629963,0.0,1.0
2017-11-08,99.09,99.73,98.97,99.23,1471246,82.5562223368844,83.0894343895194,82.4562450770153,82.6728624733983,1765896.76723696,0.0,1.0
2017-11-09,98.95,99.36,98.21,98.74,1768750,82.4395822003704,82.7811711715898,81.8230557645112,82.2646219955996,2122982.76906131,0.0,1.0
2017-11-10,99.12,99.28,98.1,98.88,1389599,82.5812166518516,82.7145196650104,81.7314099429645,82.3812621321135,1667898.08220768,0.0,1.0
2017-11-13,99.44,99.97,98.76,98.9,1811088,82.8478226781691,83.2893889092575,82.2812848722444,82.3979250087583,2173799.9249491,0.0,1.0
2017-11-14,99.94,100.05,98.51,98.89,2148336,83.2643945942903,83.3560404158369,82.0729989141839,82.3895935704359,2578589.57464543,0.0,1.0
2017-11-15,100.38,101.12,99.3,99.48,2176950,83.6309778804768,84.2475043163361,82.7311825416552,82.8811484314588,2612934.18465471,0.0,1.0
2017-11-16,99.57,100.7,99.17,100.51,2138381,82.9561313763606,83.8975839067944,82.6228738434637,83.7392865786684,2566640.8574915,0.0,1.0
2017-11-17,100.17,100.43,99.05,99.05,2877819,83.456017675706,83.672635072089,82.5228965835947,82.5228965835947,3454168.28238997,0.0,1.0
2017-11-20,100.32,100.97,99.9999,100.26,1980961,83.5809892505423,84.1225327414998,83.3142999098416,83.5310006206078,2377693.89070387,0.0,1.0
2017-11-21,99.7,100.72,99.57,100.39,1530201,83.0644400745521,83.9142467834392,82.9561313763606,83.6393093187993,1836658.85862919,0.0,1.0
2017-11-22,99.3,99.74,99.18,99.6,900137,82.7311825416552,83.0977658278418,82.6312052817862,82.9811256913279,1080410.08666829,0.0,1.0
2017-11-24,99.08,99.8,98.98,99.8,623413,82.5478908985619,83.1477544577764,82.4645765153377,83.1477544577764,748265.75661276,0.0,1.0
2017-11-27,99.41,99.93,99.14,99.23,1429225,82.8228283632019,83.2560631559679,82.5978795284965,82.6728624733983,1715460.09787231,0.0,1.0
2017-11-28,100.89,100.94,99.26,99.39,1810780,84.0558812349204,84.0975384265325,82.6978567883655,82.806165486557,2173430.24088245,0.0,1.0
2017-11-29,101.96,102.23,100.58,100.62,2031693,85.2556083533492,85.4813734990476,84.1016976086688,84.1351442969204,2429768.81264448,0.37,1.0
2017-11-30,102.66,103.51,101.09,102.37,3340825,85.8409253977524,86.5516675230991,84.5281428838768,85.5984369079282,3995403.04243948,0.0,1.0
2017-12-01,103.1,103.12,100.75,103.1,2464604,86.2088389685201,86.2255623126459,84.2438460337381,86.2088389685201,2947501.38663609,0.0,1.0
2017-12-04,103.62,104.1,103.01,103.91,2379623,86.643645915791,87.0450061748103,86.133583919954,86.8861344056151,2845869.79984254,0.0,1.0
2017-12-05,102.84,103.99,102.69,103.99,2661780,85.9914354948846,86.9530277821184,85.8660104139411,86.9530277821184,3183310.68233282,0.0,1.0
2017-12-06,102.65,103.65,102.565,102.82,1310358,85.8325637256895,86.6687309319797,85.7614895131548,85.9747121507588,1567100.44371822,0.0,1.0
2017-12-07,102.11,102.6,101.77,102.33,1366004,85.3810334342928,85.790755365375,85.0967365841541,85.5649902196766,1633649.33439629,0.0,1.0
2017-12-08,102.5,102.51,101.65,102.0,1301704,85.707138644746,85.7155003168089,84.9963965193993,85.2890550416008,1556750.83907587,0.0,1.0
2017-12-11,102.37,102.72,101.77,102.33,1081547,85.5984369079282,85.8910954301298,85.0967365841541,85.5649902196766,1293457.80588366,0.0,1.0
2017-12-12,103.54,103.86,101.85,102.34,1907594,86.5767525392878,86.8443260453006,85.1636299606573,85.5733518917395,2281354.71667606,0.0,1.0
2017-12-13,103.32,104.18,103.09,103.3,1900965,86.3927957539039,87.1118995513135,86.2004772964572,86.3760724097781,2273426.87646643,0.0,1.0
2017-12-14,102.65,103.79,102.45,103.71,1438391,85.8325637256895,86.7857943408603,85.6653302844314,86.7189009643571,1720219.3403179,0.0,1.0
2017-12-15,103.97,104.46,102.93,103.09,3248731,86.9363044379926,87.3460263690747,86.0666905434507,86.2004772964572,3885264.78383855,0.0,1.0
2017-12-18,104.16,105.14,103.75,104.46,2002541,87.0951762071877,87.9146200693521,86.7523476526087,87.3460263690747,2394904.97227774,0.0,1.0
2017-12-19,104.38,104.76,104.0,104.67,1846088,87.2791329925715,87.5968765309618,86.9613894541813,87.5216214823957,2207797.65830626,0.0,1.0
2017-12-20,104.42,104.92,104.16,104.72,1267726,87.3125796808231,87.7306632839683,87.0951762071877,87.5634298427102,1516115.42579442,0.0,1.0
2017-12-21,104.21,105.17,104.18,104.69,1486617,87.1369845675022,87.9397050855408,87.1118995513135,87.5383448265215,1777894.40774128,0.0,1.0
2017-12-22,104.11,104.66,103.46,104.49,782530,87.0533678468732,87.5132598103328,86.5098591627846,87.3711113852635,935853.492116517,0.0,1.0
2017-12-26,104.34,104.72,103.98,104.06,666776,87.2456863043199,87.5634298427102,86.9446661100555,87.0115594865587,797419.457477008,0.0,1.0
2017-12-27,104.6,104.84,104.13,104.43,765647,87.4630897779554,87.663769907465,87.070091190999,87.3209413528861,915662.554379429,0.0,1.0
2017-12-28,104.91,104.93,104.48,104.91,731766,87.7223016119054,87.7390249560312,87.3627497132006,87.7223016119054,875143.146604136,0.0,1.0
2017-12-29,104.71,105.36,104.69,105.05,896681,87.5550681706473,88.0985768547359,87.5383448265215,87.839365020786,1072370.44607176,0.0,1.0
2018-01-02,101.92,104.52,101.68,104.07,4788245,85.2221616650976,87.3961964014522,85.021481535588,87.0199211586216,5726420.46229468,0.0,1.0
2018-01-03,101.98,102.74,101.65,101.92,1993291,85.2723316974751,85.9078187742556,84.9963965193993,85.2221616650976,2383842.59153569,0.0,1.0
2018-01-04,100.8,102.73,100.69,102.26,2016490,84.2856543940526,85.8994571021927,84.1936760013607,85.5064585152363,2411587.04243676,0.0,1.0
2018-01-05,101.87,101.93,100.22,101.24,1573205,85.1803533047831,85.2305233371605,83.8006774144043,84.6535679648203,1881447.85895131,0.0,1.0
2018-01-08,101.39,101.85,101.08,101.84,1373990,84.7789930457638,85.1636299606573,84.5197812118139,85.1552682885944,1643200.05575911,0.0,1.0
2018-01-09,100.94,101.73,100.5,100.65,2223469,84.4027178029332,85.0632898959025,84.0348042321655,84.1602293131091,2659120.06985396,0.0,1.0
2018-01-10,100.43,101.24,100.31,100.81,2463507,83.9762725277252,84.6535679648203,83.8759324629704,84.2940160661155,2946189.44807673,0.0,1.0
2018-01-11,100.78,101.16,100.21,100.82,1556615,84.2689310499268,84.5866745883171,83.7923157423414,84.3023777381784,1861607.3295988,0.0,1.0
2018-01-12,102.11,102.32,99.83,100.9,2397208,85.3810334342928,85.5566285476137,83.4745722039511,84.3692711146816,2866900.28258297,0.0,1.0
2018-01-16,102.13,102.73,101.61,102.21,1853925,85.3977567784186,85.8994571021927,84.9629498311477,85.4646501549218,2217170.18564415,0.0,1.0
2018-01-17,103.94,103.99,102.28,102.51,1737894,86.9112194218038,86.9530277821184,85.5231818593621,85.7155003168089,2078404.8775489,0.0,1.0
2018-01-18,104.0,104.33,102.98,103.85,2581344,86.9613894541813,87.237324632257,86.1084989037653,86.8359643732377,3087114.61126604,0.0,1.0
2018-01-19,103.7,104.42,103.13,104.42,1486203,86.7105392922942,87.3125796808231,86.2339239847088,87.3125796808231,1777399.29145725,0.0,1.0
2018-01-22,104.43,104.43,103.24,103.7,1354875,87.3209413528861,87.3209413528861,86.3259023774007,86.7105392922942,1620339.79544729,0.0,1.0
2018-01-23,101.25,104.47,100.3,104.22,4505281,84.6619296368832,87.3543880411377,83.8675707909075,87.1453462395651,5388014.46183047,0.0,1.0
2018-01-24,99.87,101.53,99.58,101.43,4968144,83.5080188922027,84.8960564546445,83.2655304023786,84.8124397340154,5941567.62263137,0.0,1.0
2018-01-25,100.73,101.01,99.52,100.39,2235663,84.2271226896123,84.4612495073736,83.2153603700011,83.9428258394736,2673703.27750462,0.0,1.0
2018-01-26,100.53,101.62,99.89,100.94,2519828,84.0598892483543,84.9713115032106,83.5247422363285,84.4027178029332,3013545.59356571,0.0,1.0
2018-01-29,98.04,100.59,98.0,100.25,2182456,81.9778329046917,84.1100592807317,81.94438621644,83.825762430593,2610071.26754328,0.0,1.0
2018-01-30,98.45,99.3,97.42,97.74,2085589,82.3206614592706,83.0314035846173,81.4594092367917,81.7269827428046,2494224.82047946,0.0,1.0
2018-01-31,98.77,99.37,98.34,98.5,2127448,82.5882349652835,83.0899352890576,82.2286830665787,82.3624698195851,2544285.38215314,0.0,1.0
2018-02-01,98.72,99.35,98.01,98.57,2422110,82.546426604969,83.0732119449318,81.9527478885029,82.4210015240254,2896681.40747363,0.0,1.0
2018-02-02,97.94,100.06,97.84,98.62,2286153,81.8942161840626,83.6668906613979,81.8105994634336,82.46280988434,2734085.93736042,0.0,1.0
2018-02-05,95.02,98.69,95.02,97.27,4854939,79.4526079416952,82.5213415887803,79.4526079416952,81.3339841558482,5806182.02134445,0.0,1.0
2018-02-06,96.6,96.97,92.72,93.65,4308702,80.7737521276337,81.0831339939611,77.5294233672277,78.3070588690777,5152919.13816649,0.0,1.0
2018-02-07,96.87,98.3,95.92,96.14,3157342,80.9995172733321,82.1952363783271,80.2051584273564,80.3891152127403,3775969.65804014,0.0,1.0
2018-02-08,90.06,96.7,90.02,96.03,5154062,75.3052185984958,80.8573688482628,75.2717719102442,80.2971368200483,6163913.10401523,0.0,1.0
2018-02-09,90.89,91.41,88.29,91.0,5755749,75.9992373797167,76.4340443269876,73.8252026433622,76.0912157724086,6883490.47499284,0.0,1.0
2018-02-12,90.73,92.74,90.25,91.6,4109545,75.8654506267103,77.5461467113536,75.464090367691,76.5929160961827,4914740.69909137,0.0,1.0
2018-02-13,92.13,92.24,89.59,90.23,3495873,77.0360847155165,77.1280631082085,74.9122200115394,75.4473670235651,4180830.07047122,0.0,1.0
2018-02-14,95.03,95.13,91.81,91.81,3083852,79.4609696137581,79.5445863343871,76.7685112095037,76.7685112095037,3688080.53796085,0.0,1.0
2018-02-15,94.52,95.19,93.28,94.97,2774648,79.0345243385501,79.5947563667646,77.9976770027503,79.4107995813807,3318293.25418081,0.0,1.0
2018-02-16,95.04,95.72,94.07,94.12,2559063,79.469331285821,80.0379249860984,78.6582490957195,78.700057456034,3060468.02690781,0.0,1.0
2018-02-20,93.65,94.9,93.25,94.42,2189953,78.3070588690777,79.3522678769404,77.9725919865616,78.9509076179211,2619037.17764308,0.0,1.0
2018-02-21,93.41,95.04,93.32,93.49,1825585,78.106378739568,79.469331285821,78.0311236910019,78.1732721160712,2183277.44291661,0.0,1.0
2018-02-22,92.8,94.76,92.49,93.41,2466703,77.596316743731,79.2352044680598,77.337104909781,78.106378739568,2950011.65011474,0.0,1.0
2018-02-23,94.37,94.45,93.03,93.15,2160178,78.9090992576066,78.9759926341098,77.7886352011777,77.8889752659325,2583428.27098421,0.0,1.0
2018-02-26,95.75,96.04,94.45,94.69,1979318,80.0630100022871,80.3054984921112,78.9759926341098,79.1766727636195,2367131.8189834,0.0,1.0
2018-02-27,94.01,96.05,94.0,95.46,2689028,78.6080790633421,80.3138601641741,78.5997173912792,79.8205215124629,3215897.46616627,0.0,1.0
2018-02-28,92.26,94.76,92.22,94.49,3233993,77.1447864523343,79.2352044680598,77.1113397640827,79.0094393223614,3867639.12250057,0.0,1.0
2018-03-01,92.06,93.82,91.56,92.33,3582277,76.9775530110762,78.449207294147,76.5594694079311,77.2033181567746,4284163.46999947,0.0,1.0
2018-03-02,91.61,91.75,90.66,91.08,1917187,76.9859146831391,77.1035659008625,76.1875671343018,76.540520787472,2281371.88202384,0.46,1.0
2018-03-05,92.89,93.37,90.87,91.18,2958623,78.0615829594672,78.4649585630903,76.3640439608869,76.6245573715602,3520636.91320097,0.0,1.0
2018-03-06,93.43,93.55,92.16,93.29,1771505,78.5153805135432,78.6162244144489,77.4481158956239,78.3977292958198,2108016.43025153,0.0,1.0
2018-03-07,93.39,93.78,92.46,92.53,2382631,78.4817658799079,78.8095085578516,77.7002256478882,77.75905125675,2835230.66275661,0.0,1.0
2018-03-08,94.33,94.41,93.0,93.7,1554700,79.2717097703364,79.3389390376069,78.1540232019642,78.7422792905811,1850027.60032405,0.0,1.0
2018-03-09,96.03,96.11,94.56,95.0,2122789,80.7003316998346,80.7675609671051,79.4649939137391,79.8347548837268,2526029.61321431,0.0,1.0
2018-03-12,94.85,95.95,94.63,95.95,2066405,79.7087000075946,80.6331024325641,79.5238195226007,80.6331024325641,2458935.02505154,0.0,1.0
2018-03-13,96.41,96.69,95.05,95.44,3344476,81.0196707193695,81.2549731548163,79.8767731757709,80.2045158537146,3979785.75199163,0.0,1.0
2018-03-14,96.41,97.74,96.12,96.83,2737981,81.0196707193695,82.1373572877417,80.775964625514,81.3726243725397,3258082.2146799,0.0,1.0
2018-03-15,96.81,97.48,96.06,96.6,2066624,81.3558170557221,81.9188621691126,80.7255426750611,81.179340229137,2459195.62583913,0.0,1.0
2018-03-16,97.53,97.96,97.0,97.04,2982077,81.9608804611566,82.3222377727356,81.5154865654895,81.5491011991248,3548546.18659005,0.0,1.0
2018-03-19,96.78,97.74,96.11,97.53,2370478,81.3306060804956,82.1373572877417,80.7675609671051,81.9608804611566,2820769.10398209,0.0,1.0
2018-03-20,97.39,97.69,96.71,97.02,1429742,81.8432292434332,82.0953389956976,81.2717804716339,81.5322938823071,1701332.83678041,0.0,1.0
2018-03-21,96.84,97.79,96.67,97.27,1485672,81.3810280309485,82.1793755797858,81.2381658379987,81.7423853425275,1767887.18404106,0.0,1.0
2018-03-22,94.65,97.07,94.49,96.25,1984196,79.5406268394184,81.5743121743512,79.4061683048774,80.8852121848285,2361109.77323765,0.0,1.0
2018-03-23,92.25,95.09,92.14,94.76,1965138,77.5237488213032,79.9103878094062,77.4313085788062,79.6330670819153,2338431.55492738,0.0,1.0
2018-03-26,94.52,94.91,92.87,93.45,1630042,79.4313792801038,79.7591219580475,78.0447756426496,78.5321878303608,1939681.41100368,0.0,1.0
2018-03-27,93.39,95.07,92.92,94.71,1538176,78.4817658799079,79.8935804925885,78.0867939346937,79.5910487898713,1830364.73541908,0.0,1.0
2018-03-28,94.61,95.65,93.48,93.71,2173576,79.5070122057831,80.3809926802997,78.5573988055872,78.7506829489899,2586464.00681929,0.0,1.0
2018-03-29,94.8,95.9,94.8,95.1,2449288,79.6666817155506,80.5910841405201,79.6666817155506,79.918791467815,2914549.68877757,0.0,1.0
2018-04-02,93.7,96.94,92.11,95.94,2563368,78.7422792905811,81.4650646150366,77.4060976035798,80.6246987741553,3050300.08991282,0.0,1.0
2018-04-03,95.12,95.46,92.99,93.51,2028678,79.9355987846326,80.2213231705323,78.1456195435554,78.5826097808137,2414041.48206741,0.0,1.0
2018-04-04,96.53,96.74,94.28,94.52,1789269,81.1205146202753,81.2969914468604,79.2296914782923,79.4313792801038,2129154.84299493,0.0,1.0
2018-04-05,97.13,97.78,96.75,97.06,1853300,81.6247341248041,82.170971921377,81.3053951052692,81.5659085159424,2205349.03948065,0.0,1.0
2018-04-06,95.9,97.22,95.09,96.39,2159690,80.5910841405201,81.7003670504834,79.9103878094062,81.0028634025519,2569940.25094478,0.0,1.0
2018-04-09,95.78,97.49,95.44,96.49,1450187,80.4902402396143,81.9272658275214,80.2045158537146,81.08689998664,1725661.52674544,0.0,1.0
2018-04-10,97.12,97.6,96.37,96.85,1304881,81.6163304663953,82.0197060700183,80.9860560857343,81.3894316893573,1552753.4991564,0.0,1.0
2018-04-11,96.2,96.82,95.98,96.34,1739388,80.8431938927845,81.3642207141309,80.6583134077906,80.9608451105078,2069798.55127835,0.0,1.0
2018-04-12,96.75,97.45,96.47,96.66,1649759,81.3053951052692,81.8936511938861,81.0700926698224,81.2297621795899,1963143.81159259,0.0,1.0
2018-04-13,96.36,97.69,95.87,97.66,1685855,80.9776524273255,82.0953389956976,80.5658731652936,82.0701280204712,2006096.53318602,0.0,1.0
2018-04-16,97.53,97.93,96.6,97.08,1765742,81.9608804611566,82.2970267975092,81.179340229137,81.58271583276,2101158.70267665,0.0,1.0
2018-04-17,97.75,99.05,97.52,97.96,1810504,82.1457609461505,83.2382365392963,81.9524768027478,82.3222377727356,2154423.59972798,0.0,1.0
2018-04-18,97.79,98.09,96.56,97.88,2160235,82.1793755797858,82.4314853320502,81.1457255955017,82.2550085054651,2570588.77801893,0.0,1.0
2018-04-19,97.98,99.06,97.56,98.18,2360844,82.3390450895532,83.2466401977051,81.9860914363831,82.5071182577295,2809305.04924386,0.0,1.0
2018-04-20,98.31,99.26,97.76,98.36,1542684,82.6163658170441,83.4147133658813,82.1541646045593,82.6583841090881,1835729.06578652,0.0,1.0
2018-04-23,98.61,98.9,97.81,98.81,1528419,82.8684755693085,83.1121816631641,82.1961828966034,83.0365487374847,1818754.31585495,0.0,1.0
2018-04-24,97.39,99.2,96.87,98.54,1952680,81.8432292434332,83.3642914154285,81.4062390061749,82.8096499604468,2323607.05898294,0.0,1.0
2018-04-25,97.49,97.96,96.42,97.45,2004493,81.9272658275214,82.3222377727356,81.0280743777783,81.8936511938861,2385262.34942841,0.0,1.0
2018-04-26,97.53,97.84,96.78,97.65,1110867,81.9608804611566,82.2213938718298,81.3306060804956,82.0617243620624,1321885.00050761,0.0,1.0
2018-04-27,98.19,98.39,97.43,97.45,1292793,82.5155219161383,82.6835950843146,81.8768438770685,81.8936511938861,1538369.2876476,0.0,1.0
2018-04-30,97.82,99.1,97.82,98.7,1519951,82.2045865550122,83.2802548313403,82.2045865550122,82.9441084949878,1808677.75206801,0.0,1.0
2018-05-01,98.2,98.2,96.62,97.6,1547201,82.5239255745471,82.5239255745471,81.1961475459546,82.0197060700183,1841104.10577537,0.0,1.0
2018-05-02,94.06,97.98,92.34,97.8,4938795,79.0448109932984,82.3390450895532,77.5993817469825,82.1877792381946,5876958.29571134,0.0,1.0
2018-05-03,94.05,94.51,91.78,93.43,2695614,79.0364073348896,79.422975621695,77.1287768760889,78.5153805135432,3207667.26688102,0.0,1.0
2018-05-04,94.52,95.13,92.86,93.4,1681825,79.4313792801038,79.9440024430414,78.0363719842408,78.4901695383167,2001301.00271113,0.0,1.0
2018-05-07,95.06,95.51,93.9,94.57,1729938,79.8851768341797,80.2633414625763,78.9103524587574,79.4733975721479,2058553.44880002,0.0,1.0
2018-05-08,95.71,96.0,95.16,95.47,2227467,80.4314146307526,80.6751207246082,79.9692134182679,80.2297268289411,2650592.02985207,0.0,1.0
2018-05-09,96.41,96.46,95.28,95.49,2360468,81.0196707193695,81.0616890114136,80.0700573191736,80.2465341457587,2808857.6250606,0.0,1.0
2018-05-10,96.1,96.57,95.8,96.55,1541693,80.7591573086963,81.1541292539105,80.5070475564319,81.1373219370929,1834549.81747372,0.0,1.0
2018-05-11,96.38,97.78,96.06,96.22,1810230,80.9944597441431,82.170971921377,80.7255426750611,80.8600012096021,2154097.55125401,0.0,1.0
2018-05-14,95.46,96.79,95.29,96.5,1987339,80.2213231705323,81.3390097389044,80.0784609775824,81.0953036450488,2364849.81102489,0.0,1.0
2018-05-15,95.86,96.27,95.23,95.51,1900272,80.5574695068848,80.9020195016461,80.0280390271296,80.2633414625763,2261243.7435666,0.0,1.0
2018-05-16,95.62,96.36,95.2,95.84,1482553,80.3557817050733,80.9776524273255,80.0028280519031,80.5406621900672,1764175.70524424,0.0,1.0
2018-05-17,95.0,95.53,94.84,95.46,2306880,79.8347548837268,80.280148779394,79.7002963491858,80.2213231705323,2745090.15928189,0.0,1.0
2018-05-18,94.92,95.35,94.6,95.17,1854052,79.7675256164563,80.1288829280353,79.4986085473743,79.9776170766767,2206243.88784718,0.0,1.0
2018-05-21,95.61,95.93,94.78,95.25,1105502,80.3473780466645,80.6162951157465,79.649874398733,80.0448463439472,1315500.87619054,0.0,1.0
2018-05-22,95.88,96.52,95.34,95.6,968672,80.5742768237024,81.1121109618665,80.1204792696265,80.3389743882557,1152678.93205191,0.0,1.0
2018-05-23,95.59,95.85,95.08,95.52,1448484,80.3305707298468,80.549065848476,79.9019841509974,80.2717451209851,1723635.02838347,0.0,1.0
2018-05-24,95.52,95.72,94.69,95.56,1127848,80.2717451209851,80.4398182891614,79.5742414730536,80.3053597546204,1342091.67618851,0.0,1.0
2018-05-25,95.45,95.72,95.22,95.3,1313212,80.2129195121234,80.4398182891614,80.0196353687207,80.0868646359912,1562667.03870634,0.0,1.0
2018-05-29,94.24,95.0,93.66,94.65,2351149,79.196076844657,79.8347548837268,78.7086646569459,79.5406268394184,2797768.40707165,0.0,1.0
2018-05-30,94.37,95.16,93.9,94.4,2107130,79.691892690777,80.3590177858889,79.2949954822927,79.7172265551483,2495233.22117073,0.46,1.0
2018-05-31,93.48,94.28,93.21,94.28,1924745,78.9403213810939,79.615891097663,78.7123166017519,79.615891097663,2279255.51165911,0.0,1.0
2018-06-01,93.86,94.4,93.43,94.25,1821377,79.2612169964642,79.7172265551483,78.8980982738084,79.5905572332916,2156848.60387175,0.0,1.0
2018-06-04,94.25,94.38,93.86,94.22,1031414,79.5905572332916,79.7003373122341,79.2612169964642,79.5652233689203,1221385.71306972,0.0,1.0
2018-06-05,93.7,94.35,93.27,94.17,2179916,79.1261030531504,79.6750034478628,78.7629843304945,79.5230002616347,2581425.36177722,0.0,1.0
2018-06-06,93.01,94.39,91.02,94.08,4230242,78.5434241726096,79.7087819336912,76.8629445026441,79.4469986685207,5009392.09825295,0.0,1.0
2018-06-07,93.2,93.34,92.28,93.15,2140305,78.7038719802948,78.8220966806943,77.9269668062403,78.6616488730092,2534518.58188048,0.0,1.0
2018-06-08,93.71,93.93,93.2,93.39,1476816,79.1345476746075,79.320329346664,78.7038719802948,78.8643197879799,1748824.39372819,0.0,1.0
2018-06-11,93.62,93.99,93.4,93.62,1290941,79.0585460814935,79.3709970754067,78.872764409437,79.0585460814935,1528713.87611176,0.0,1.0
2018-06-12,93.5,94.71,92.94,94.07,2089365,78.9572106240082,79.9790098203189,78.4843118224098,79.4385540470636,2474196.16215012,0.0,1.0
2018-06-13,93.27,94.92,93.24,93.61,2174285,78.7629843304945,80.1563468709182,78.7376504661232,79.0501014600364,2574757.21208146,0.0,1.0
2018-06-14,92.8,93.72,92.4,93.59,2131055,78.3660871220102,79.1429922960646,78.0283022637257,79.0332122171222,2523564.86412419,0.0,1.0
2018-06-15,93.81,93.87,92.37,92.4,4038537,79.2189938891787,79.2696616179213,78.0029683993544,78.0283022637257,4782377.77798579,0.0,1.0
2018-06-18,92.99,93.16,92.5,93.02,1946373,78.5265349296954,78.6700934944663,78.1127484782968,78.5518687940667,2304867.08005189,0.0,1.0
2018-06-19,93.48,93.71,92.3,92.3,1773628,78.9403213810939,79.1345476746075,77.9438560491546,77.9438560491546,2100304.92072089,0.0,1.0
2018-06-20,92.18,93.83,92.02,93.5,1464257,77.8425205916692,79.2358831320929,77.7074066483554,78.9572106240082,1733952.20547939,0.0,1.0
2018-06-21,92.23,92.86,91.47,92.01,2333405,77.8847436989548,78.4167548507529,77.2429524682142,77.6989620268983,2763184.84120386,0.0,1.0
2018-06-22,92.24,92.99,92.1,92.74,2587195,77.8931883204119,78.5265349296954,77.7749636200123,78.3154193932675,3063719.33086559,0.0,1.0
2018-06-25,91.63,92.73,91.0,92.19,2576315,77.378066411528,78.3069747718104,76.8460552597299,77.8509652131263,3050835.39041278,0.0,1.0
2018-06-26,92.22,92.67,91.51,91.85,2212757,77.8762990774977,78.2563070430678,77.2767309540426,77.5638480835845,2620315.20446204,0.0,1.0
2018-06-27,90.31,92.39,90.21,92.1,2750323,76.2633763791891,78.0198576422686,76.1789301646179,77.7749636200123,3256893.17628716,0.0,1.0
2018-06-28,91.35,91.71,90.21,90.26,1857553,77.1416170107288,77.4456233831849,76.1789301646179,76.2211532719035,2199687.70587736,0.0,1.0
2018-06-29,91.27,92.28,91.12,91.54,1724861,77.0740600390719,77.9269668062403,76.9473907172152,77.302064818414,2042555.73652398,0.0,1.0
2018-07-02,91.67,91.81,90.92,91.04,1789505,77.4118448973564,77.530069597756,76.778498288073,76.8798337455583,2119106.23713351,0.0,1.0
2018-07-03,91.9,92.53,91.83,91.9,836489,77.6060711908701,78.1380823426682,77.5469588406703,77.6060711908701,990558.314837663,0.0,1.0
2018-07-05,91.94,92.43,91.3883,92.4,1133762,77.6398496766985,78.0536361280971,77.1739599109096,78.0283022637257,1342584.75143962,0.0,1.0
2018-07-06,92.16,92.58,91.41,91.85,1559646,77.825631348755,78.1803054499537,77.1922847394715,77.5638480835845,1846910.49553945,0.0,1.0
2018-07-09,93.6,93.66,92.38,92.76,1391188,79.0416568385793,79.092324567322,78.0114130208115,78.3323086361818,1647424.94031886,0.0,1.0
2018-07-10,93.36,94.16,93.17,93.84,1609899,78.8389859236086,79.5145556401776,78.6785381159234,79.24432775355,1906419.37969159,0.0,1.0
2018-07-11,92.83,93.28,92.71,93.12,1500813,78.3914209863816,78.7714289519517,78.2900855288962,78.6363150086379,1777241.29805229,0.0,1.0
2018-07-12,92.9,93.53,92.26,93.53,1267875,78.4505333365814,78.9825444883795,77.9100775633261,78.9825444883795,1501399.44867751,0.0,1.0
2018-07-13,92.83,93.11,92.56,92.94,1190779,78.3914209863816,78.6278703871807,78.1634162070395,78.4843118224098,1410103.46768945,0.0,1.0
2018-07-16,93.46,93.75,92.84,93.13,1406225,78.9234321381797,79.168326160436,78.3998656078387,78.644759630095,1665231.54074064,0.0,1.0
2018-07-17,94.26,94.56,93.5,93.8,2285424,79.5990018547488,79.8523404984622,78.9572106240082,79.2105492677215,2706366.42696981,0.0,1.0
2018-07-18,95.76,95.83,94.17,94.4,2097593,80.8656950733157,80.9248074235155,79.5230002616347,79.7172265551483,2483939.64211757,0.0,1.0
2018-07-19,93.42,95.43,93.37,95.21,2171456,78.8896536523513,80.587022565231,78.8474305450657,80.4012408931745,2571407.15072659,0.0,1.0
2018-07-20,93.42,93.69,92.59,93.01,1907415,78.8896536523513,79.1176584316933,78.1887500714109,78.5434241726096,2258733.57341947,0.0,1.0
2018-07-23,93.19,93.36,92.37,93.29,1641036,78.6954273588376,78.8389859236086,78.0029683993544,78.7798735734088,1943291.36993785,0.0,1.0
2018-07-24,93.23,93.72,92.42,92.42,1601418,78.7292058446661,79.1429922960646,78.0451915066399,78.0451915066399,1896376.3007412,0.0,1.0
2018-07-25,93.75,93.75,92.76,92.93,1488254,79.168326160436,79.168326160436,78.3323086361818,78.4758672009527,1762369.10980349,0.0,1.0
2018-07-26,94.76,95.58,94.15,94.26,1674436,80.0212329276044,80.7136918870877,79.5061110187205,79.5990018547488,1982843.17243086,0.0,1.0
2018-07-27,94.64,95.95,94.57,95.07,1005592,79.9198974701191,81.0261428810009,79.8607851199193,80.2830161927749,1190807.66983694,0.0,1.0
2018-07-30,94.59,95.52,94.24,94.55,1434093,79.8776743628335,80.663024158345,79.5821126118345,79.843895877005,1698232.42792253,0.0,1.0
2018-07-31,95.12,95.17,94.43,94.78,1813653,80.3252393000605,80.3674624073461,79.7425604195197,80.0381221705186,2147701.95349882,0.0,1.0
2018-08-01,94.65,95.56,94.45,95.15,1567840,79.9283420915762,80.6968026441735,79.7594496624339,80.3505731644318,1856613.71319298,0.0,1.0
2018-08-02,97.54,97.76,94.82,95.84,2730065,82.3688376926819,82.5546193647384,80.0719006563471,80.9332520449726,3232903.94230801,0.0,1.0
2018-08-03,98.05,98.07,96.8,97.53,2681297,82.7995133869946,82.8164026299089,81.7439357048555,82.3603930712248,3175153.5739254,0.0,1.0
2018-08-06,98.4,98.98,98.12,98.13,1956137,83.0950751379936,83.5848631825062,82.8586257371944,82.8670703586515,2316429.46925973,0.0,1.0
2018-08-07,98.77,99.6,98.35,98.65,2189088,83.4075261319068,84.1084297128472,83.052852030708,83.3061906744214,2592286.71304865,0.0,1.0
2018-08-08,99.21,99.38,98.26,98.66,1734836,83.7790894760198,83.9226480407907,82.976850437594,83.3146352958785,2054367.98891523,0.0,1.0
2018-08-09,99.48,99.67,98.63,98.89,2010501,84.0070942553618,84.167542063047,83.2893014315072,83.5088615893922,2380806.54083848,0.0,1.0
2018-08-10,98.63,99.07,98.25,98.92,1227566,83.2893014315072,83.6608647756202,82.9684058161369,83.5341954537635,1453666.10715982,0.0,1.0
2018-08-13,98.16,99.08,97.96,98.63,1658957,82.8924042230229,83.6693093970773,82.7235117938806,83.2893014315072,1964513.16192819,0.0,1.0
2018-08-14,98.38,98.77,97.66,98.06,2608466,83.0781858950794,83.4075261319068,82.4701731501672,82.8079580084518,3088908.14496227,0.0,1.0
2018-08-15,98.84,99.28,98.14,98.14,1536676,83.4666384821066,83.8382018262196,82.8755149801087,82.8755149801087,1819709.74993273,0.0,1.0
2018-08-16,99.89,100.17,99.01,99.26,3000704,84.3533237351035,84.5897731359026,83.6101970468775,83.8213125833053,3553390.77688605,0.0,1.0
2018-08-17,100.02,100.2,99.41,99.64,1140147,84.4631038140459,84.615107000274,83.947981905162,84.1422081986756,1350145.77715573,0.0,1.0
2018-08-20,100.44,100.99,100.08,100.2,1150562,84.8177779152447,85.2822320953859,84.5137715427886,84.615107000274,1362479.07125647,0.0,1.0
2018-08-21,101.44,101.75,100.26,100.26,2725267,85.662240060956,85.9240233261265,84.6657747290167,84.6657747290167,3227222.21930318,0.0,1.0
2018-08-22,99.51,101.56,99.5,101.11,1325609,84.0324281197332,85.7635755184414,84.0239834982761,85.3835675528713,1569767.22607666,0.0,1.0
2018-08-23,99.15,99.61,98.73,99.45,1607401,83.7284217472771,84.1168743343043,83.3737476460783,83.9817603909905,1903461.28380454,0.0,1.0
2018-08-24,99.53,99.85,99.2,99.34,1879035,84.0493173626474,84.319545249275,83.7706448545627,83.8888695549623,2225126.38315745,0.0,1.0
2018-08-27,100.42,100.46,99.91,100.17,1243848,84.8008886723305,84.8346671581589,84.3702129780177,84.5897731359026,1472947.01878231,0.0,1.0
2018-08-28,100.38,101.11,100.17,100.43,1953187,84.767110186502,85.3835675528713,84.5897731359026,84.8093332937876,2312936.12143475,0.0,1.0
2018-08-29,100.58,101.04,100.32,100.56,1592442,84.9360026156443,85.3244552026715,84.7164424577593,84.9191133727301,1885747.04986762,0.0,1.0
2018-08-30,100.03,100.24,99.76,100.2,1575961,84.8600010225302,85.0381535789106,84.6309477357555,85.0042197586477,1857687.68478032,0.46,1.0
2018-08-31,100.57,100.67,99.58,99.8,1480396,85.3181075960798,85.4029421467372,84.4782455445722,84.6648815560184,1745039.00654778,0.0,1.0
2018-09-04,100.95,101.12,100.29,100.59,2119578,85.6404788885777,85.7846976246952,85.0805708542393,85.3350745062113,2498484.38351667,0.0,1.0
2018-09-05,101.4,101.94,100.71,100.9,1915098,86.0222343665357,86.4803409400853,85.4368759670001,85.598061613249,2257450.51416084,0.0,1.0
2018-09-06,101.1,102.11,100.54,101.31,1653331,85.7677307145637,86.6245596762028,85.2926572308827,85.9458832709441,1948888.73364603,0.0,1.0
2018-09-07,100.03,101.43,99.99,100.92,1575432,84.8600010225302,86.0476847317329,84.8260672022673,85.6150285233805,1857064.11808975,0.0,1.0
2018-09-10,97.85,99.43,97.43,99.05,2311568,83.0106078182004,84.3509937185863,82.6543027054396,84.0286224260884,2724795.47789081,0.0,1.0
2018-09-11,98.16,98.4276,95.67,97.05,1699308,83.2735949252381,83.5006121827971,81.1612146138705,82.3319314129417,2003084.81253577,0.0,1.0
2018-09-12,97.58,98.26,97.07,98.0,1559856,82.7815545314256,83.3584294758955,82.3488983230732,83.1378596441864,1838703.67428553,0.0,1.0
2018-09-13,99.05,99.11,98.0,98.34,1544279,84.0286224260884,84.0795231564828,83.1378596441864,83.4262971164213,1820342.0517163,0.0,1.0
2018-09-14,99.99,100.03,99.03,99.05,1345856,84.8260672022673,84.8600010225302,84.0116555159569,84.0286224260884,1586447.96202933,0.0,1.0
2018-09-17,100.33,100.47,99.96,100.22,2357599,85.1145046745022,85.2332730454225,84.8006168370701,85.0211866687792,2779055.21009112,0.0,1.0
2018-09-18,101.15,101.38,100.24,100.36,1393284,85.8101479898924,86.0052674564042,85.0381535789106,85.1399550396994,1642354.42894936,0.0,1.0
2018-09-19,101.7,102.03,100.83,100.83,2140733,86.2767380185077,86.5566920356769,85.5386774277889,85.5386774277889,2523421.1573147,0.0,1.0
2018-09-20,102.03,102.73,101.74,101.99,1159467,86.5566920356769,87.1505338902782,86.3106718387706,86.522758215414,1366739.13047924,0.0,1.0
2018-09-21,101.82,102.32,101.22,102.17,2950333,86.3785394792965,86.8027122325832,85.8695321753525,86.6754604065972,3477749.3098503,0.0,1.0
2018-09-24,100.38,101.85,100.2,101.57,1070289,85.1569219498309,86.4039898444937,85.0042197586477,86.1664531026532,1261619.22436903,0.0,1.0
2018-09-25,99.8,100.79,99.71,100.43,1525222,84.6648815560184,85.504743607526,84.5885304604268,85.1993392251596,1797878.32691038,0.0,1.0
2018-09-26,98.85,100.2,98.71,99.96,1444952,83.8589533247737,85.0042197586477,83.7401849538534,84.8006168370701,1703258.8595141,0.0,1.0
2018-09-27,98.15,99.06,98.04,98.76,1617208,83.2651114701724,84.0371058811541,83.1717934644493,83.7826022291821,1906308.20517019,0.0,1.0
2018-09-28,98.7,98.92,97.76,98.0,1445740,83.7317014987877,83.9183375102339,82.9342567226088,83.1378596441864,1704187.72634241,0.0,1.0
2018-10-01,98.53,99.45,98.28,99.13,1658355,83.5874827626702,84.3679606287177,83.3753963860269,84.0964900666143,1954810.849059,0.0,1.0
2018-10-02,98.85,98.96,98.34,98.64,1565153,83.8589533247737,83.9522713304968,83.4262971164213,83.6808007683933,1844947.59254637,0.0,1.0
2018-10-03,98.82,99.74,98.64,99.09,1141002,83.8335029595765,84.613980825624,83.6808007683933,84.0625562463513,1344973.23455956,0.0,1.0
2018-10-04,99.44,99.99,98.93,98.96,1071379,84.359477173652,84.8260672022673,83.9268209652996,83.9522713304968,1262904.07823053,0.0,1.0
2018-10-05,99.59,100.16,99.3,99.39,1373233,84.486728999638,84.9702859383848,84.2407088027317,84.3170598983233,1618719.01172297,0.0,1.0
2018-10-08,100.09,100.56,99.3,99.66,1333892,84.9109017529246,85.3096241410141,84.2407088027317,84.5461131850981,1572345.21744319,0.0,1.0
2018-10-09,100.46,100.55,99.41,99.97,1240481,85.2247895903568,85.3011406859484,84.3340268084548,84.8091002921359,1462235.59904336,0.0,1.0
2018-10-10,96.87,100.0,96.78,99.45,2344798,82.1792292217585,84.8345506573331,82.1028781261669,84.3679606287177,2763965.83919115,0.0,1.0
2018-10-11,93.17,96.75,93.1,96.6,2045094,79.0403508474372,82.0774277609697,78.9809666619771,81.9501759349837,2410685.25047138,0.0,1.0
2018-10-12,93.16,94.7,91.67,94.7,1860387,79.0318673923715,80.3383194724944,77.7678325875772,80.3383194724944,2192959.10166902,0.0,1.0
2018-10-15,92.79,93.88,92.75,93.14,1667010,78.7179795549393,79.6426761571043,78.6840457346764,79.01490048224,1965013.06022525,0.0,1.0
2018-10-16,95.14,95.19,93.45,93.5,3137541,80.7115914953867,80.7540087707153,79.2778875892777,79.3203048646064,3698423.54994402,0.0,1.0
2018-10-17,95.75,96.39,94.51,95.2,1737904,81.2290822543964,81.7720233786033,80.1771338262455,80.7624922257811,2048580.42688268,0.0,1.0
2018-10-18,96.61,97.14,95.38,95.81,2424186,81.9586593900495,82.4082825085333,80.9151944169643,81.2799829847908,2857545.63584814,0.0,1.0
2018-10-19,97.32,98.2,96.26,96.71,2384456,82.5609846997165,83.3075287455011,81.6617384627488,82.0434939407068,2810713.30197927,0.0,1.0
2018-10-22,96.74,97.93,96.65,97.65,1346662,82.068944305904,83.0784754587263,81.9925932103124,82.8409387168857,1587398.04662783,0.0,1.0
2018-10-23,96.07,96.57,94.92,95.25,1652899,81.5005528164998,81.9247255697865,80.5249554839405,80.8049095011097,1948379.50716148,0.0,1.0
2018-10-24,92.09,95.75,91.96,95.57,2453902,78.124137700338,81.2290822543964,78.0138527844835,81.0763800632132,2892573.81690144,0.0,1.0
2018-10-25,92.85,93.27,91.89,92.54,1855583,78.7688802853337,79.1251853980945,77.9544685990233,78.505893178296,2187296.31455837,0.0,1.0
2018-10-26,92.33,93.1,91.02,92.29,2608330,78.3277406219156,78.9809666619771,77.2164080083045,78.2938068016527,3074608.13994957,0.0,1.0
2018-10-29,93.54,94.99,92.72,93.28,2056618,79.3542386848693,80.5843396694007,78.6585953694792,79.1336688531603,2424269.33845288,0.0,1.0
2018-10-30,95.49,95.7,93.2,94.18,2017720,81.0085124226873,81.1866649790677,79.0658012126344,79.8971798090763,2378417.73707278,0.0,1.0
2018-10-31,95.72,96.96,95.49,96.24,2124064,81.2036318891992,82.2555803173501,81.0085124226873,81.6447715526173,2503772.32335396,0.0,1.0
2018-11-01,89.97,91.78,88.58,91.0,5007166,76.3256452264025,77.8611505933003,75.1464449722656,77.1994410981731,5902272.08278044,0.0,1.0
2018-11-02,89.55,90.99,88.93,90.37,2738242,75.9693401136417,77.1909576431073,75.4433658995663,76.6649834290319,3227743.85999923,0.0,1.0
2018-11-05,90.39,90.91,89.64,89.64,1742675,76.6819503391633,77.1230900025815,76.0456912092333,76.0456912092333,2054204.31474799,0.0,1.0
2018-11-06,91.03,91.15,89.93,90.18,1705691,77.2248914633703,77.3266929241591,76.2917114061396,76.503797782783,2010608.86959806,0.0,1.0
2018-11-07,92.52,92.56,90.81,91.58,1715173,78.4889262681645,78.5228600884275,77.0382554519241,77.6914814919856,2021785.91942803,0.0,1.0
2018-11-08,93.7,93.71,92.17,92.17,2539209,79.4899739659211,79.4984574209868,78.1920053408639,78.1920053408639,2993130.72365582,0.0,1.0
2018-11-09,93.72,94.6,93.27,93.72,1640845,79.5069408760525,80.2534849218371,79.1251853980945,79.5069408760525,1934170.67372439,0.0,1.0
2018-11-12,91.56,93.8,91.36,93.49,1354304,77.6745145818541,79.5748085165784,77.5048454805395,79.3118214095407,1596406.1688384,0.0,1.0
2018-11-13,91.38,92.65,91.02,91.48,1360135,77.5218123906709,78.5992111840191,77.2164080083045,77.6066469413283,1603279.54761487,0.0,1.0
2018-11-14,88.64,91.33,87.84,91.07,2157482,75.19734570266,77.4793951153423,74.5186692974013,77.2588252836332,2543164.29247629,0.0,1.0
2018-11-15,89.29,89.31,87.15,87.86,2029332,75.7487702819327,75.7657371920642,73.9333108978658,74.5356362075328,2392105.5563752,0.0,1.0
2018-11-16,89.5,89.83,88.82,88.95,1778586,75.9269228383131,76.2068768554823,75.3500478938432,75.4603328096977,2096534.94504159,0.0,1.0
2018-11-19,88.45,89.73,87.49,89.5,2100634,75.0361600564111,76.1220423048249,74.2217483701007,75.9269228383131,2476153.85915694,0.0,1.0
2018-11-20,88.09,88.49,87.08,88.2,1657967,74.7307556740447,75.070093876674,73.8739267124056,74.8240736797677,1954353.48823491,0.0,1.0
2018-11-21,88.07,89.12,87.7,88.53,2262215,74.7137887639132,75.6045515458152,74.3999009264811,75.104027696937,2666619.88832548,0.0,1.0
2018-11-23,87.73,88.69,87.12,87.43,567333,74.4253512916783,75.2397629779887,73.9078605326686,74.1708476397063,668752.289726379,0.0,1.0
2018-11-26,88.42,88.89,87.54,88.42,1827874,75.0107096912139,75.4094320793033,74.2641656454294,75.0107096912139,2154633.91488123,0.0,1.0
2018-11-27,87.5,88.41,86.77,88.03,1349932,74.2302318251664,75.0022262361481,73.6109396053679,74.6798549436503,1591252.6082123,0.0,1.0
2018-11-28,89.16,89.17,87.41,87.77,1513843,75.6384853660781,75.6469688211439,74.1538807295748,74.4592851119412,1784465.15985541,0.0,1.0
2018-11-29,88.48,88.94,87.96,88.4,1658350,75.451849354632,75.8441171067017,75.0084162435966,75.3836288760112,1944694.65301439,0.46,1.0
2018-11-30,89.19,89.38,87.95,88.48,2667069,76.0573061023918,76.2193297391163,74.999888683769,75.451849354632,3127587.55601678,0.0,1.0
2018-12-03,88.76,90.0,87.89,89.68,2963794,75.6906210298049,76.7480384484277,74.9487233248034,76.4751565339444,3475547.58913144,0.0,1.0
2018-12-04,86.4,89.04,86.18,88.76,3162921,73.6781169104906,75.9293927049778,73.4905105942833,75.6906210298049,3709057.53104406,0.0,1.0
2018-12-06,85.09,86.0699,83.34,85.63,2677229,72.5610065730746,73.3966221605814,71.068683603244,73.0214948037651,3139501.86703353,0.0,1.0
2018-12-07,83.81,86.04,83.33,84.98,2521692,71.4694789151414,73.3711247566969,71.0601560434164,72.4672034149709,2957108.54098903,0.0,1.0
2018-12-10,83.28,83.77,81.45,82.98,2221285,71.0175182442784,71.435368675831,69.4569747958271,70.7616914494503,2604830.74279921,0.0,1.0
2018-12-11,82.49,84.59,81.91,84.37,2001424,70.3438410178978,72.1346285816944,69.8492425478968,71.9470222654871,2347006.69413252,0.0,1.0
2018-12-12,82.4,83.94,82.34,83.7,1882199,70.2670929794493,71.5803371929002,70.2159276204837,71.3756757570377,2207195.30328883,0.0,1.0
2018-12-13,80.59,82.62,80.24,82.18,2360810,68.7236046506532,70.4546992956566,68.4251400566871,70.0794866632421,2768447.30230826,0.0,1.0
2018-12-14,79.3,80.38,78.94,79.74,2274805,67.6235494328924,68.5445258942735,67.3165572790987,67.9987620653069,2667591.95595043,0.0,1.0
2018-12-17,80.16,81.29,78.86,79.17,3903676,68.3569195780663,69.3205338385854,67.2483368004778,67.5126911551336,4577717.51699013,0.0,1.0
2018-12-18,81.51,82.61,81.01,81.32,3304444,69.5081401547927,70.446171735829,69.0817621634125,69.3461165180682,3875017.08203062,0.0,1.0
2018-12-19,80.98,82.94,80.4,81.59,3081016,69.0561794839297,70.7275812101399,68.5615810139287,69.5763606334135,3613010.12515559,0.0,1.0
2018-12-20,79.81,81.12,79.45,80.56,3320720,68.0584549841002,69.1755653215161,67.7514628303064,68.6980219711704,3894103.43302556,0.0,1.0
2018-12-21,79.85,81.95,79.33,79.81,4347597,68.0925652234105,69.8833527872072,67.6491321123752,68.0584549841002,5098289.64896518,0.0,1.0
2018-12-24,77.27,79.8,77.18,79.35,1429325,65.892454787889,68.0499274242725,65.8157067494405,67.6661872320304,1676124.27106449,0.0,1.0
2018-12-26,80.8,80.94,77.0,77.55,2452048,68.9026834070328,69.0220692446193,65.6622106725437,66.1312264630619,2875439.22244076,0.0,1.0
2018-12-27,81.79,81.86,79.17,79.8,2851752,69.7469118299656,69.8066047487588,67.5126911551336,68.0499274242725,3344159.47545638,0.0,1.0
2018-12-28,82.02,82.98,81.63,82.23,2235965,69.9430457060004,70.7616914494503,69.6104708727239,70.1221244623801,2622045.51501632,0.0,1.0
2018-12-31,82.63,82.8099,81.53,82.24,1775325,70.4632268554842,70.6166376567828,69.5251952744479,70.1306520222077,2081867.53994197,0.0,1.0
2019-01-02,81.64,82.07,81.16,81.44,2208003,69.6189984325515,69.9856835051384,69.2096755608266,69.4484472359994,2589255.3610153,0.0,1.0
2019-01-03,80.3,81.43,80.21,81.23,3034866,68.4763054156527,69.4399196761719,68.3995573772043,69.2693684796198,3558891.47816514,0.0,1.0
2019-01-04,82.67,82.85,81.23,81.38,3061564,70.4973370947946,70.6508331716915,69.2693684796198,69.3972818770338,3590199.37929951,0.0,1.0
2019-01-07,82.54,83.29,82.12,82.12,4135771,70.3864788170358,71.026045804106,70.0283213042765,70.0283213042765,4849887.99095002,0.0,1.0
2019-01-08,82.53,83.52,81.63,83.24,2627545,70.3779512572082,71.2221796801409,69.6104708727239,70.983408004968,3081239.00989218,0.0,1.0
2019-01-09,83.16,83.8,82.99,82.99,3309927,70.9151875263472,71.4609513553138,70.7702190092779,70.7702190092779,3881446.82290708,0.0,1.0
2019-01-10,83.54,83.62,82.78,83.13,1617916,71.2392347997961,71.3074552784169,70.5911402528983,70.8896048468644,1897278.97863927,0.0,1.0
2019-01-11,83.45,83.85,82.6,83.11,1821657,71.1624867613477,71.5035891544518,70.4376441760014,70.8725497272092,2136199.61258253,0.0,1.0
2019-01-14,83.8,83.99,82.96,83.03,1868034,71.4609513553138,71.6229749920382,70.7446363297951,70.8043292485883,2190584.4553014,0.0,1.0
2019-01-15,84.23,84.49,83.63,84.16,2553890,71.8276364279007,72.0493529834184,71.3159828382445,71.7679435091075,2994866.11836278,0.0,1.0
2019-01-16,84.54,85.13,84.21,84.57,2727538,72.0919907825564,72.595116812385,71.8105813082455,72.1175734620392,3198497.64192936,0.0,1.0
2019-01-17,84.57,84.9,84.21,84.41,3475751,72.1175734620392,72.3989829363501,71.8105813082455,71.9811325047976,4075903.38885604,0.0,1.0
2019-01-18,85.7,85.93,84.6,84.93,5067507,73.0811877225584,73.2773215985932,72.143156141522,72.4245656158329,5942505.36196399,0.0,1.0
2019-01-22,85.86,86.42,85.3498,85.42,3783435,73.2176286798,73.6951720301458,72.7825525773957,72.8424160473855,4436714.69504477,0.0,1.0
2019-01-23,85.89,86.48,84.66,86.01,1804184,73.2432113592828,73.7463373891114,72.1943215004876,73.345542077214,2115709.57750421,0.0,1.0
2019-01-24,86.25,86.58,85.44,85.83,2086578,73.5502035130765,73.8316129873874,72.8594711670407,73.1920460003172,2446864.09967586,0.0,1.0
2019-01-25,86.15,86.93,85.95,86.58,1735737,73.4649279148005,74.1300775813535,73.2943767182484,73.8316129873874,2035443.94303931,0.0,1.0
2019-01-28,86.49,86.54,85.55,85.9,2195031,73.754864948939,73.797502748077,72.9532743251443,73.2517389191104,2574043.50643762,0.0,1.0
2019-01-29,86.78,87.2,86.41,86.41,2383962,74.0021641839395,74.3603216966988,73.6866444703182,73.6866444703182,2795596.92127083,0.0,1.0
2019-01-30,87.34,87.73,86.13,86.86,2221618,74.4797075342853,74.8122823675618,73.4478727951453,74.0703846625603,2605221.24137879,0.0,1.0
2019-01-31,87.87,88.05,86.81,86.84,1719964,74.9316682051482,75.0851642820451,74.0277468634223,74.0533295429051,2016947.44425317,0.0,1.0
2019-02-01,88.82,88.88,88.0,88.3,1967171,75.7417863887705,75.7929517477361,75.0425264829071,75.2983532777351,2306839.28318206,0.0,1.0
2019-02-04,88.8,88.97,88.26,88.8,2119639,75.7247312691153,75.8696997861846,75.2642430384248,75.7247312691153,2485633.68988499,0.0,1.0
2019-02-05,88.96,89.16,88.45,89.0,2143167,75.861172226357,76.031723422909,75.4262666751492,75.8952824656674,2513224.23216865,0.0,1.0
2019-02-06,92.56,92.67,90.0,90.89,4553461,78.9310937642941,79.0248969223977,76.7480384484277,77.5069912730844,5339699.85793683,0.0,1.0
2019-02-07,92.33,93.22,91.38,92.42,4812352,78.7349598882592,79.4939127129159,77.9248417046369,78.8117079267076,5643293.15453499,0.0,1.0
2019-02-08,92.46,92.52,91.12,91.91,2477205,78.845818166018,78.8969835249837,77.7031251491192,78.3768023754999,2904940.04155969,0.0,1.0
2019-02-11,92.53,92.81,91.52,92.81,2420478,78.9055110848113,79.1442827599841,78.0442275422233,79.1442827599841,2838418.0808267,0.0,1.0
2019-02-12,92.91,93.54,92.83,93.02,2242541,79.2295583582602,79.7667946273992,79.1613378796393,79.3233615163638,2629756.98246181,0.0,1.0
2019-02-13,94.0,94.89,93.1,93.2,2412812,80.1590623794689,80.9180152041256,79.3915819949846,79.4768575932607,2829428.40481741,0.0,1.0
2019-02-14,93.23,93.95,92.79,93.56,1832176,79.5024402727435,80.1164245803309,79.1272276403289,79.7838497470544,2148534.91155744,0.0,1.0
2019-02-15,94.38,94.57,93.97,94.08,1571535,80.4831096529178,80.6451332896423,80.1334796999861,80.2272828580897,1842889.44524676,0.0,1.0
2019-02-19,94.62,94.99,93.8508,94.04,2940115,80.6877710887803,81.0032908024016,80.0318311868411,80.1931726187793,3447779.97391829,0.0,1.0
2019-02-20,95.06,95.34,94.3,94.76,2124368,81.0629837211948,81.3017553963677,80.414889174297,80.8071569263667,2491179.23878245,0.0,1.0
2019-02-21,94.63,95.34,94.24,95.16,1688677,80.6962986486079,81.3017553963677,80.3637238153314,81.1482593194709,1980258.16779834,0.0,1.0
2019-02-22,94.57,94.94,94.35,94.77,1370977,80.6451332896423,80.9606530032636,80.457526973435,80.8156844861943,1607701.41484349,0.0,1.0
2019-02-25,94.9,95.43,94.62,95.0,1703770,80.9265427639532,81.3785034348162,80.6877710887803,81.0118183622292,1997957.25206761,0.0,1.0
2019-02-26,94.09,95.2,94.05,94.7,2155679,80.2358104179173,81.1823695587813,80.2017001786069,80.7559915674011,2527896.65927905,0.0,1.0
2019-02-27,93.98,94.27,93.29,93.36,1751590,80.5683852511939,80.8170001875936,79.9768531611393,80.0368636630289,2043164.04861249,0.5,1.0
2019-02-28,94.38,94.62,93.79,94.1,1981348,80.9113024048487,81.1170526970415,80.4054996032078,80.6712603972903,2311168.1394563,0.0,1.0
2019-03-01,95.01,95.33,94.31,94.77,1605568,81.451396921855,81.7257306447788,80.8512919029591,81.2456466296621,1872834.86158442,0.0,1.0
2019-03-04,94.2,95.5,93.55,95.19,1970511,80.756989685704,81.8714704350821,80.199749311015,81.6057096409996,2298527.1853547,0.0,1.0
2019-03-05,94.0,94.46,93.52,94.45,1831569,80.5855311088766,80.9798858355796,80.1740305244908,80.9713129067382,2136456.55281951,0.0,1.0
2019-03-06,93.53,94.44,93.33,93.96,1493328,80.1826034533322,80.9627399778969,80.0111448765048,80.5512393935111,1741911.11069736,0.0,1.0
2019-03-07,93.24,93.8,92.86,93.28,1949044,79.9339885169325,80.4140725320492,79.6082172209604,79.968280232298,2273486.7348888,0.0,1.0
2019-03-08,93.3,93.39,92.24,92.57,1416141,79.9854260899807,80.062582449553,79.0766956327955,79.3596022845607,1651875.36978753,0.0,1.0
2019-03-11,94.11,94.16,93.39,93.55,1980259,80.6798333261317,80.7226979703385,80.062582449553,80.199749311015,2309897.86179489,0.0,1.0
2019-03-12,94.07,94.75,93.86,94.33,2109475,80.6455416107662,81.2285007719793,80.4655101050974,80.8684377606418,2460623.48006487,0.0,1.0
2019-03-13,93.55,94.39,93.46,94.29,2302352,80.199749311015,80.91987533369,80.1225929514426,80.8341460452763,2685607.26748329,0.0,1.0
2019-03-14,93.85,94.4,93.41,93.42,1850973,80.456937176256,80.9284482625314,80.0797283072358,80.0883012360772,2159090.59114999,0.0,1.0
2019-03-15,94.84,95.2,93.66,93.66,4428114,81.3056571315517,81.614282569841,80.29405152827,80.29405152827,5165228.92226928,0.0,1.0
2019-03-18,95.02,95.61,94.89,95.24,2247788,81.4599698506963,81.9657726523372,81.3485217757585,81.6485742852065,2621960.4076882,0.0,1.0
2019-03-19,94.21,95.55,93.97,95.12,1642296,80.7655626145454,81.9143350792889,80.5598123223525,81.54569913911,1915676.69624746,0.0,1.0
2019-03-20,93.04,94.31,93.04,94.17,2542974,79.7625299401051,80.8512919029591,79.7625299401051,80.7312708991799,2966283.80691617,0.0,1.0
2019-03-21,94.59,94.93,92.51,93.0,1950081,81.0913339105174,81.382813491124,79.3081647115125,79.7282382247396,2274696.35650026,0.0,1.0
2019-03-22,94.17,94.92,93.89,94.33,1524239,80.7312708991799,81.3742405622826,80.4912288916215,80.8684377606418,1777967.63300376,0.0,1.0
2019-03-25,93.99,94.8,93.82,94.36,1386428,80.5769581800352,81.2713654161862,80.4312183897319,80.8941565471659,1617216.26955493,0.0,1.0
2019-03-26,94.1,94.63,93.7,94.08,1769573,80.6712603972903,81.1256256258829,80.3283432436355,80.6541145396076,2064140.54373189,0.0,1.0
2019-03-27,94.15,94.57,93.67,94.05,1349344,80.7141250414972,81.0741880528347,80.3026244571114,80.6283957530835,1573959.17424224,0.0,1.0
2019-03-28,93.94,94.9,93.25,94.42,1379993,80.5340935358284,81.3570947045999,79.9425614457739,80.9455941202141,1609710.0833739,0.0,1.0
2019-03-29,94.18,94.46,93.67,94.43,2085246,80.7398438280213,80.9798858355796,80.3026244571114,80.9541670490555,2432361.26017675,0.0,1.0
2019-04-01,95.09,95.55,94.46,94.52,1536658,81.5199803525859,81.9143350792889,80.9798858355796,81.0313234086278,1792453.93077876,0.0,1.0
2019-04-02,94.81,95.43,94.75,95.36,1605332,81.2799383450276,81.8114599331925,81.2285007719793,81.7514494313029,1872559.57643466,0.0,1.0
2019-04-03,95.64,95.87,94.46,95.25,2522127,81.9914914388613,82.1886688022128,80.9798858355796,81.6571472140478,2941966.56319965,0.0,1.0
2019-04-04,96.07,96.26,95.43,95.43,1549781,82.3601273790402,82.5230130270262,81.8114599331925,81.8114599331925,1807761.41815306,0.0,1.0
2019-04-05,96.31,97.12,95.99,96.44,1411636,82.565877671233,83.260284907384,82.2915439483092,82.6773257461709,1646620.45622956,0.0,1.0
2019-04-08,94.87,96.26,94.2,95.67,1571970,81.3313759180758,82.5230130270262,80.756989685704,82.0172102253854,1833644.05454323,0.0,1.0
2019-04-09,94.36,94.9,94.08,94.41,1079537,80.8941565471659,81.3570947045999,80.6541145396076,80.9370211913728,1259239.42677623,0.0,1.0
2019-04-10,95.0,95.05,94.25,94.58,1431650,81.4428239930136,81.4856886372204,80.7998543299108,81.0827609816761,1669966.03668442,0.0,1.0
2019-04-11,95.81,95.9,95.12,95.25,1168731,82.1372312291645,82.2143875887369,81.54569913911,81.6571472140478,1363280.88291148,0.0,1.0
2019-04-12,97.01,97.1,96.19,96.31,1416029,83.1659826901289,83.2431390497013,82.4630025251366,82.565877671233,1651744.72598764,0.0,1.0
2019-04-15,96.4,97.18,96.21,97.02,930029,82.6430340308054,83.3117224804322,82.4801483828193,83.1745556189703,1084843.95147667,0.0,1.0
2019-04-16,98.19,98.24,96.6,96.75,1768638,84.1775882934106,84.2204529376174,82.8144926076328,82.9430865402533,2063049.90129533,0.0,1.0
2019-04-17,97.43,98.5,97.19,98.33,1337153,83.5260457014665,84.443349087493,83.3202954092736,84.2976092971898,1559738.82991701,0.0,1.0
2019-04-18,96.72,98.28,96.7,97.34,2533063,82.9173677537292,84.2547446529829,82.9002218960465,83.4488893418941,2954722.99708864,0.0,1.0
2019-04-22,97.07,97.12,96.03,96.24,1049417,83.2174202631771,83.260284907384,82.3258356636747,82.5058671693434,1224105.57630654,0.0,1.0
2019-04-23,97.29,97.61,96.53,96.75,1754317,83.4060246976873,83.6803584206111,82.7544821057432,82.9430865402533,2046344.99184724,0.0,1.0
2019-04-24,96.41,97.44,96.38,97.08,1764966,82.6516069596467,83.5346186303078,82.6258881731226,83.2259931920185,2058766.65099903,0.0,1.0
2019-04-25,96.47,96.87,95.52,96.04,1483220,82.703044532695,83.0459616863498,81.8886162927648,82.3344085925161,1730120.50775753,0.0,1.0
2019-04-26,97.41,97.53,96.37,96.56,1218506,83.5088998437837,83.6117749898802,82.6173152442813,82.7802008922673,1421341.5537989,0.0,1.0
2019-04-29,97.76,98.26,97.54,97.54,1174199,83.8089523532317,84.2375987953002,83.6203479187215,83.6203479187215,1369659.09985598,0.0,1.0
2019-04-30,99.06,99.14,97.74,97.9,1759568,84.9234331026097,84.9920165333407,83.7918064955489,83.9289733570108,2052470.08642946,0.0,1.0
2019-05-01,98.0,99.85,98.0,99.05,2089874,84.0147026454245,85.600694481078,84.0147026454245,84.9148601737684,2437759.6486221,0.0,1.0
2019-05-02,98.29,100.0,97.18,98.98,1949173,84.2633175818243,85.7292884136985,83.3117224804322,84.8548496718788,2273637.20855117,0.0,1.0
2019-05-03,98.58,99.0,97.14,98.68,2028511,84.511932518224,84.8719955295615,83.2774307650667,84.5976618066377,2366182.01029634,0.0,1.0
2019-05-06,97.68,98.18,96.9,97.51,1619885,83.7403689225007,84.1690153645692,83.0716804728739,83.5946291321974,1889535.10518252,0.0,1.0
2019-05-07,95.66,97.8,95.26,97.25,2222429,82.008637296544,83.8432440685971,81.6657201428892,83.3717329823218,2592380.08517621,0.0,1.0
2019-05-08,95.32,96.2,94.82,95.25,2123543,81.7171577159374,82.471575453978,81.2885112738689,81.6571472140478,2477033.27450072,0.0,1.0
2019-05-09,94.39,95.09,93.98,94.68,2007672,80.91987533369,81.5199803525859,80.5683852511939,81.1684902700898,2341874.09827981,0.0,1.0
2019-05-10,96.38,96.51,93.95,94.01,1883855,82.6258881731226,82.7373362480604,80.5426664646698,80.594104037718,2197446.2110419,0.0,1.0
2019-05-13,94.08,95.34,93.54,95.22,1350154,80.6541145396076,81.7343035736202,80.1911763821736,81.6314284275237,1574904.00886643,0.0,1.0
2019-05-14,94.74,95.73,93.93,93.95,2301524,81.219927843138,82.0686477984336,80.525520606987,80.5426664646698,2684641.43653413,0.0,1.0
2019-05-15,95.49,96.09,94.43,94.43,1851093,81.8628975062407,82.3772732367229,80.9541670490555,80.9541670490555,2159230.56664987,0.0,1.0
2019-05-16,95.87,96.74,95.5,95.6,1950653,82.1886688022128,82.9345136114119,81.8714704350821,81.9571997234958,2275363.57304968,0.0,1.0
2019-05-17,95.64,96.28,95.02,95.02,1416338,81.9914914388613,82.5401588847089,81.4599698506963,81.4599698506963,1652105.16289983,0.0,1.0
2019-05-20,95.94,96.48,95.44,95.53,1236798,82.2486793041024,82.7116174615363,81.8200328620339,81.8971892216062,1442678.48583049,0.0,1.0
2019-05-21,96.91,97.0,95.81,96.4,1865319,83.0802534017152,83.1574097612876,82.1372312291645,82.6430340308054,2175824.66216055,0.0,1.0
2019-05-22,97.09,97.35,96.09,96.69,1876152,83.2345661208599,83.4574622707355,82.3772732367229,82.8916489672051,2188460.95041215,0.0,1.0
2019-05-23,95.98,96.5,95.46,96.49,1316228,82.2829710194678,82.7287633192191,81.8371787197166,82.7201903903777,1535330.60212557,0.0,1.0
2019-05-24,96.37,96.5,95.77,96.23,1049579,82.6173152442813,82.7287633192191,82.1029395137991,82.4972942405021,1224294.54323138,0.0,1.0
2019-05-28,95.09,96.89,95.02,96.32,1894650,81.5199803525859,83.0631075440325,81.4599698506963,82.5744506000744,2210038.17371854,0.0,1.0
2019-05-29,96.23,96.38,95.26,95.9,1828728,82.4972942405021,82.6258881731226,81.6657201428892,82.2143875887369,2133142.63285987,0.0,1.0
2019-05-30,95.89,96.4,95.43,96.08,1395792,82.634461101964,83.0739602693642,82.2380500882305,82.7981960858974,1619693.44381456,0.5,1.0
2019-05-31,95.51,95.74,94.82,94.93,1403110,82.3069911340972,82.5051966409639,81.712374613497,81.8071685515637,1628185.33703492,0.0,1.0
2019-06-03,96.77,96.96,95.27,95.33,2059832,83.3928126064976,83.556547590431,82.1001679964971,82.1518737808971,2390253.26535718,0.0,1.0
2019-06-04,97.88,98.06,97.1392,97.6,1747279,84.349369617898,84.504486971098,83.7109755331724,84.1080759573645,2027563.09021319,0.0,1.0
2019-06-05,99.33,99.5,97.81,97.91,2047152,85.5989260742318,85.7454257966985,84.2890462027646,84.375222510098,2375539.2443085,0.0,1.0
2019-06-06,99.5,99.67,98.95,99.42,1771551,85.7454257966985,85.8919255191652,85.271456106365,85.6764847508318,2055728.6043215,0.0,1.0
2019-06-07,100.72,101.12,99.53,99.58,2270322,86.7967767461655,87.141481975499,85.7712786888985,85.8143668425652,2634508.33558865,0.0,1.0
2019-06-10,100.79,101.26,100.54,101.02,1583567,86.8571001612989,87.2621288057657,86.6416593929655,87.0553056681656,1837589.76103967,0.0,1.0
2019-06-11,100.43,101.37,99.73,101.05,1488066,86.5468654548988,87.3569227438324,85.9436313035652,87.0811585603656,1726769.27806102,0.0,1.0
2019-06-12,100.61,101.16,100.33,100.55,1127701,86.7019828080988,87.1759524984323,86.4606891475654,86.6502770236988,1308597.49610481,0.0,1.0
2019-06-13,101.1,101.25,100.37,100.69,1881236,87.1242467140323,87.2535111750324,86.4951596704988,86.7709238539655,2183008.36762778,0.0,1.0
2019-06-14,102.14,102.48,101.16,101.18,1019410,88.0204803102993,88.3134797552328,87.1759524984323,87.193187759899,1182935.34678448,0.0,1.0
2019-06-17,101.28,102.3,101.05,102.25,1294980,87.2793640672324,88.1583624020327,87.0811585603656,88.115274248366,1502710.01400708,0.0,1.0
2019-06-18,101.87,102.05,101.07,101.3,1467333,87.7878042804992,87.9429216336993,87.0983938218323,87.2965993286991,1702710.46115234,0.0,1.0
2019-06-19,102.76,103.03,102.05,102.05,2555342,88.5547734157662,88.7874494455663,87.9429216336993,87.9429216336993,2965248.89389248,0.0,1.0
2019-06-20,103.55,103.99,102.6,102.99,2870933,89.2355662436998,89.6147419959666,88.4168913240328,88.7529789226329,3331464.39994702,0.0,1.0
2019-06-21,101.21,103.49,100.93,103.33,2704717,87.219040652099,89.1838604592998,86.9777469915656,89.0459783675664,3138585.39973991,0.0,1.0
2019-06-24,102.19,102.57,101.11,101.15,1197518,88.063568463966,88.3910384318328,87.1328643447657,87.167334867699,1389613.96357761,0.0,1.0
2019-06-25,101.61,102.44,101.61,102.3,1890210,87.5637458814325,88.2790092322994,87.5637458814325,88.1583624020327,2193421.90271381,0.0,1.0
2019-06-26,99.49,101.72,99.38,101.62,1850216,85.7368081659651,87.6585398194992,85.6420142278984,87.5723635121658,2147012.39499925,0.0,1.0
2019-06-27,100.14,100.35,99.58,99.95,1074875,86.296954163632,86.4779244090321,85.8143668425652,86.1332191796986,1247297.58475487,0.0,1.0
2019-06-28,101.69,101.74,100.74,100.87,1756011,87.6326869272992,87.6757750809659,86.8140120076322,86.9260412071656,2037695.8056546,0.0,1.0
2019-07-01,103.15,103.2,101.91,102.98,1423081,88.8908610143663,88.933949168033,87.8222748034326,88.7443612918996,1651359.92018658,0.0,1.0
2019-07-02,103.27,103.57,102.6,102.96,1437117,88.9942725831663,89.2528015051664,88.4168913240328,88.7271260304329,1667647.45957452,0.0,1.0
2019-07-03,104.63,107.43,103.27,103.27,1090766,90.1662703629001,92.5792069682344,88.9942725831663,88.9942725831663,1265737.68794765,0.0,1.0
2019-07-05,104.49,104.69,103.56,104.63,1074044,90.0456235326334,90.2179761473001,89.2441838744331,90.1662703629001,1246333.28258678,0.0,1.0
2019-07-08,104.38,104.67,104.03,104.32,1251612,89.9508295945667,90.2007408858335,89.6492125188999,89.8991238101667,1452385.27703241,0.0,1.0
2019-07-09,104.66,104.8,104.01,104.11,1321851,90.1921232551001,90.3127700853668,89.6319772574333,89.7181535647666,1533891.43826567,0.0,1.0
2019-07-10,104.26,105.26,103.81,104.61,1125153,89.8474180257667,90.7091810991003,89.4596246427665,90.1490351014334,1305640.76695401,0.0,1.0
2019-07-11,103.15,103.81,102.29,103.35,1767333,88.8908610143663,89.4596246427665,88.1497447712994,89.063213629033,2050833.98754049,0.0,1.0
2019-07-12,103.91,103.93,102.89,103.35,979387,89.5458009500999,89.5630362115666,88.6668026152996,89.063213629033,1136492.18712903,0.0,1.0
2019-07-15,104.39,104.39,103.61,104.02,1263837,89.9594472253,89.9594472253,89.2872720280998,89.6405948881666,1466571.31073273,0.0,1.0
2019-07-16,104.85,104.92,104.23,104.52,1160997,90.3558582390335,90.4161816541669,89.8215651335667,90.0714764248334,1347234.56588687,0.0,1.0
2019-07-17,102.94,104.68,102.46,104.68,1402200,88.7098907689662,90.2093585165668,88.2962444937661,90.2093585165668,1627129.36233821,0.0,1.0
2019-07-18,103.2,103.38,102.43,102.93,1205920,88.933949168033,89.0890665212331,88.2703916015661,88.7012731382329,1399363.74313999,0.0,1.0
2019-07-19,101.41,103.33,101.36,103.33,1294731,87.3913932667658,89.0459783675664,87.3483051130991,89.0459783675664,1502421.07148018,0.0,1.0
2019-07-22,101.21,101.97,101.07,101.34,1008680,87.219040652099,87.8739805878326,87.0983938218323,87.3310698516324,1170484.12865733,0.0,1.0
2019-07-23,101.51,101.61,100.43,101.2,1257467,87.4775695740991,87.5637458814325,86.5468654548988,87.2104230213657,1459179.48785575,0.0,1.0
2019-07-24,102.08,102.16,100.89,101.48,1017262,87.9687745258993,88.037715571766,86.9432764686323,87.4517166818991,1180442.78233554,0.0,1.0
2019-07-25,102.04,102.43,101.68,102.24,1034948,87.934304002966,88.2703916015661,87.6240692965658,88.1066566176327,1200965.82462787,0.0,1.0
2019-07-26,102.93,102.98,101.52,102.06,893722,88.7012731382329,88.7443612918996,87.4861872048325,87.9515392644326,1037085.5141689,0.0,1.0
2019-07-29,101.81,103.45,101.72,103.0,1407637,87.7360984960992,89.1493899363664,87.6585398194992,88.7615965533663,1633438.52104811,0.0,1.0
2019-07-30,101.83,102.5,101.23,101.5,1265599,87.7533337575659,88.3307150166994,87.2362759135657,87.4689519433658,1468615.95624438,0.0,1.0
2019-07-31,107.4,109.13,105.29,105.29,3523892,92.5533540760343,94.0442041929016,90.7350339913003,90.7350339913003,4089165.69883662,0.0,1.0
2019-08-01,104.88,107.84,104.28,107.69,2091167,90.3817111312335,92.9325298283012,89.8646532872333,92.8032653673011,2426614.76768842,0.0,1.0
2019-08-02,104.51,105.06,103.32,104.68,1727225,90.0628587941001,90.5368284844336,89.037360736833,90.2093585165668,2004292.1928859,0.0,1.0
2019-08-05,101.78,104.06,101.33,103.69,1853087,87.7102456038992,89.6750654110999,87.3224522208991,89.3562130739665,2150343.93714678,0.0,1.0
2019-08-06,103.87,103.9,101.32,101.89,1913791,89.5113304271666,89.5371833193666,87.3138345901657,87.8050395419659,2220785.57229967,0.0,1.0
2019-08-07,103.33,104.34,100.84,102.49,1771365,89.0459783675664,89.9163590716334,86.9001883149656,88.3220973859661,2055512.76773514,0.0,1.0
2019-08-08,105.3,105.59,103.57,103.98,1462357,90.7436516220337,90.9935629133004,89.2528015051664,89.6061243652333,1696936.25226131,0.0,1.0
2019-08-09,104.09,105.31,103.16,105.1,1984705,89.7009183033,90.752269252767,88.8994786450996,90.5712990073669,2303075.0114673,0.0,1.0
2019-08-12,102.85,104.74,102.58,103.76,1090713,88.6323320923662,90.2610643009668,88.3996560625661,89.4165364890998,1265676.18612466,0.0,1.0
2019-08-13,104.44,104.88,102.04,102.53,1456879,90.0025353789667,90.3817111312335,87.934304002966,88.3565679088995,1690579.51666947,0.0,1.0
2019-08-14,101.69,103.72,100.83,103.39,2244892,87.6326869272992,89.3820659661665,86.8915706842322,89.0976841519664,2604999.06466848,0.0,1.0
2019-08-15,101.84,102.36,101.13,101.86,1249800,87.7619513882992,88.2100681864327,87.1500996062323,87.7791866497659,1450282.61093303,0.0,1.0
2019-08-16,103.22,103.67,102.09,102.35,1947645,88.9511844294997,89.3389778124998,87.9773921566326,88.2014505556994,2260070.15184082,0.0,1.0
2019-08-19,103.99,104.46,103.74,104.46,1640169,89.6147419959666,90.0197706404334,89.3993012276332,90.0197706404334,1903271.38717508,0.0,1.0
2019-08-20,103.22,104.29,103.15,103.71,923653,88.9511844294997,89.8732709179667,88.8908610143663,89.3734483354332,1071817.79839664,0.0,1.0
2019-08-21,103.89,103.96,103.3,103.72,921009,89.5285656886332,89.5888891037666,89.0201254753664,89.3820659661665,1068749.66971741,0.0,1.0
2019-08-22,104.5,104.84,103.42,104.54,1098027,90.0542411633667,90.3472406083002,89.1235370441664,90.0887116863001,1274163.437698,0.0,1.0
2019-08-23,101.98,105.36,101.49,104.02,1418498,87.8825982185659,90.7953574064337,87.4603343126324,89.6405948881666,1646041.75311512,0.0,1.0
2019-08-26,103.21,103.28,101.87,102.52,1230731,88.9425667987663,89.0028902138997,87.7878042804992,88.3479502781661,1428154.71918404,0.0,1.0
2019-08-27,102.63,104.07,102.4,103.71,1274869,88.4427442162328,89.6836830418333,88.2445387093661,89.3734483354332,1479372.97320978,0.0,1.0
2019-08-28,102.41,102.89,101.65,102.23,1433139,88.2531563400994,88.6668026152996,87.5982164043658,88.0980389868994,1663031.34161462,0.0,1.0
2019-08-29,102.22,102.91,101.81,102.69,1296796,88.5203028928328,89.1178279270341,88.1652517855538,88.927312698738,1497492.47108296,0.5,1.0
2019-08-30,102.39,103.19,101.9,102.91,2077847,88.6675192056071,89.3603018539564,88.2431898334931,89.1178279270341,2399421.52702685,0.0,1.0
2019-09-03,102.54,102.74,101.61,101.81,1969117,88.7974159521726,88.9706116142599,87.9920561234665,88.1652517855538,2273864.10983798,0.0,1.0
2019-09-04,103.9,104.08,103.19,103.51,1236397,89.9751464543664,90.131022550245,89.3603018539564,89.6374149132961,1427745.92053766,0.0,1.0
2019-09-05,104.38,105.59,104.23,105.0,1158389,90.390816043376,91.4386497990043,90.2609192968105,90.9277225958467,1337665.1424629,0.0,1.0
2019-09-06,105.31,105.55,104.03,104.27,993699,91.196175872082,91.4040106665868,90.0877236347231,90.2955584292279,1147487.16916359,0.0,1.0
2019-09-09,105.79,106.1,104.8,106.03,1075539,91.6118454610916,91.880298737327,90.7545269337594,91.8196802555964,1241993.00033012,0.0,1.0
2019-09-10,105.68,106.02,103.94,105.99,1396241,91.5165878469436,91.811020472492,90.0097855867838,91.7850411231789,1612327.91072562,0.0,1.0
2019-09-11,106.15,106.16,104.73,105.45,1398230,91.9235976528488,91.9322574359532,90.6939084520288,91.3174128355432,1614624.7349948,0.0,1.0
2019-09-12,106.58,106.85,105.57,106.32,1310359,92.2959683263366,92.5297824701544,91.4213302327956,92.070813965623,1513154.52616741,0.0,1.0
2019-09-13,105.81,107.23,105.51,106.91,1909411,91.6291650273004,92.8588542281204,91.3693715341694,92.5817411687807,2204917.8102824,0.0,1.0
2019-09-16,106.38,106.41,105.05,105.47,1299715,92.1227726642492,92.1487520135623,90.9710215113685,91.3347324017519,1500863.22525176,0.0,1.0
2019-09-17,107.94,107.97,106.12,106.38,1916445,93.4736988285304,93.4996781778435,91.8976183035357,92.1227726642492,2213040.41556619,0.0,1.0
2019-09-18,107.99,108.7,107.18,108.0,2086665,93.5169977440522,94.1318423444622,92.8155553125985,93.5256575271566,2409604.23009657,0.0,1.0
2019-09-19,108.36,109.1,108.12,108.16,1602037,93.8374097189138,94.4782336686369,93.629574924409,93.6642140568264,1849973.58558812,0.0,1.0
2019-09-20,107.92,109.02,107.33,108.67,2099893,93.4563792623216,94.408955403802,92.945452059164,94.1058629951491,2424879.4394645,0.0,1.0
2019-09-23,108.41,108.7,107.22,107.57,1091907,93.8807086344356,94.1318423444622,92.850194445016,93.1532868536688,1260894.16656342,0.0,1.0
2019-09-24,107.76,109.55,107.48,108.87,2160718,93.3178227326518,94.8679239083334,93.0753488057295,94.2790586572365,2495117.91918962,0.0,1.0
2019-09-25,107.66,108.25,107.3,108.0,2304956,93.2312249016081,93.7421521047657,92.9194727098509,93.5256575271566,2661678.67280396,0.0,1.0
2019-09-26,108.11,108.64,107.29,107.65,1982518,93.6209151413046,94.079883645836,92.9108129267466,93.2225651185038,2289339.0932625,0.0,1.0
2019-09-27,107.83,108.54,107.1,108.54,1553025,93.3784412143823,93.9932858147924,92.7462770477636,93.9932858147924,1793376.32511483,0.0,1.0
2019-09-30,108.68,108.86,107.75,108.38,2168445,94.1145227782535,94.2703988741321,93.3091629495474,93.8547292851225,2504040.77546313,0.0,1.0
2019-10-01,107.17,109.45,106.98,109.0,2534950,92.8068955294942,94.7813260772897,92.6423596505112,94.3916358375932,2927267.31079656,0.0,1.0
2019-10-02,105.61,107.13,104.96,106.63,1535148,91.455969365213,92.7722563970767,90.8930834634292,92.3392672418584,1772732.62101214,0.0,1.0
2019-10-03,105.65,106.18,104.82,105.58,1276792,91.4906084976305,91.9495770021619,90.7718464999681,91.4299900158999,1474392.58537114,0.0,1.0
2019-10-04,108.46,108.5,105.73,105.73,1720601,93.9240075499574,93.9586466823749,91.5598867624654,91.5598867624654,1986886.94539296,0.0,1.0
2019-10-07,107.46,108.73,107.45,108.17,1337313,93.0580292395208,94.1578216937753,93.0493694564164,93.6728738399308,1544280.01704305,0.0,1.0
2019-10-08,105.9,106.99,105.87,106.72,1424233,91.7071030752397,92.6510194336156,91.6811237259266,92.4172052897977,1644652.04594083,0.0,1.0
2019-10-09,106.57,107.06,106.29,106.6,847566,92.2873085432322,92.7116379153461,92.0448346163099,92.3132878925453,978738.139033354,0.0,1.0
2019-10-10,107.14,108.04,106.51,106.52,1245533,92.7809161801811,93.560296659574,92.235349844606,92.2440096277104,1438295.83834726,0.0,1.0
2019-10-11,107.93,108.97,107.87,108.21,1298959,93.465039045426,94.3656564882801,93.4130803467998,93.7075129723483,1499990.22417207,0.0,1.0
2019-10-14,108.23,108.54,107.5,107.74,1528108,93.724832538557,93.9932858147924,93.0926683719383,93.3005031664431,1764603.08714835,0.0,1.0
2019-10-15,108.07,109.13,108.02,108.62,1489393,93.5862760088871,94.50421301795,93.5429770933653,94.0625640796273,1719896.42471419,0.0,1.0
2019-10-16,107.49,107.75,106.23,107.53,1337595,93.0840085888339,93.3091629495474,91.9928759176837,93.1186477212514,1544605.66030294,0.0,1.0
2019-10-17,107.74,108.41,107.33,107.79,1052435,93.3005031664431,93.8807086344356,92.945452059164,93.3438020819649,1215313.34828623,0.0,1.0
2019-10-18,108.41,108.69,107.58,108.2,1671790,93.8807086344356,94.1231825613579,93.1619466367732,93.6988531892439,1930521.79234959,0.0,1.0
2019-10-21,109.13,109.29,108.43,108.94,1450810,94.50421301795,94.6427695476198,93.8980282006443,94.339677138967,1675342.19103997,0.0,1.0
2019-10-22,107.5,108.72,107.08,108.67,1420061,93.0926683719383,94.149161910671,92.7289574815549,94.1058629951491,1639834.37331587,0.0,1.0
2019-10-23,108.18,108.4,107.5,107.5,1061577,93.6815336230352,93.8720488513312,93.0926683719383,93.0926683719383,1225870.19467583,0.0,1.0
2019-10-24,108.26,108.55,107.9,108.4,1105735,93.7508118878701,94.0019455978967,93.4390596961129,93.8720488513312,1276862.2339311,0.0,1.0
2019-10-25,107.24,108.2,106.73,108.19,1758091,92.8675140112247,93.6988531892439,92.4258650729021,93.6901934061395,2030179.02274429,0.0,1.0
2019-10-28,106.6,108.27,106.59,107.63,1937421,92.3132878925453,93.7594716709745,92.3046281094409,93.205245552295,2237262.73123761,0.0,1.0
2019-10-29,108.22,108.22,106.32,106.8,1784853,93.7161727554526,93.7161727554526,92.070813965623,92.4864835546326,2061082.79906001,0.0,1.0
2019-10-30,104.95,107.61,103.65,107.47,2267357,90.8844236803248,93.1879259860863,89.7586518767572,93.0666890226252,2618260.72624934,0.0,1.0
2019-10-31,106.42,106.46,104.07,104.47,1600628,92.1574117966667,92.1920509290842,90.1223627671406,90.4687540913153,1848346.52405203,0.0,1.0
2019-11-01,105.9,107.39,105.46,106.98,2281392,91.7071030752397,92.9974107577902,91.3260726186475,92.6423596505112,2634467.82962693,0.0,1.0
2019-11-04,106.49,107.53,106.36,106.55,1410250,92.2180302783973,93.1186477212514,92.1054530980405,92.2699889770235,1628504.99025655,0.0,1.0
2019-11-05,105.84,107.07,105.81,106.93,1553895,91.6551443766134,92.7202976984505,91.6291650273004,92.5990607349894,1794380.96921447,0.0,1.0
2019-11-06,106.95,106.99,105.67,105.87,1948164,92.6163803011981,92.6510194336156,91.5079280638392,91.6811237259266,2249668.35372322,0.0,1.0
2019-11-07,107.72,108.41,106.81,106.95,1974526,93.2831836002343,93.8807086344356,92.495143337737,92.6163803011981,2280110.22470577,0.0,1.0
2019-11-08,108.19,108.31,107.34,107.54,1374493,93.6901934061395,93.7941108033919,92.9541118422684,93.1273075043557,1587214.11776118,0.0,1.0
2019-11-11,109.38,109.43,107.41,107.7,1011123,94.7207075955591,94.764006511081,93.014730323999,93.2658640340256,1167607.76547646,0.0,1.0
2019-11-12,110.13,111.0,109.29,109.62,2052970,95.3701913283866,96.1235924584665,94.6427695476198,94.9285423900639,2370694.47959369,0.0,1.0
2019-11-13,110.57,110.99,109.06,109.47,1816338,95.7512217849787,96.1149326753621,94.4435945362194,94.7986456434984,2097440.52259714,0.0,1.0
2019-11-14,110.8,110.86,110.1,110.36,988066,95.9503967963792,96.0023554950054,95.3442119790735,95.569366339787,1140982.38730922,0.0,1.0
2019-11-15,111.1,111.32,110.46,110.97,1459480,96.2101902895102,96.4007055178062,95.6559641708307,96.0976131091534,1685353.98913642,0.0,1.0
2019-11-18,111.51,111.51,110.76,110.86,1668911,96.5652413967892,96.5652413967892,95.9157576639617,96.0023554950054,1927197.2287141,0.0,1.0
2019-11-19,111.03,111.77,110.91,111.54,1682165,96.1495718077796,96.7903957575027,96.0456544105272,96.5912207461023,1942502.46192868,0.0,1.0
2019-11-20,110.4,111.18,109.89,110.77,1787759,95.6040054722045,96.2794685543451,95.1623565338818,95.9244174470661,2064438.54130549,0.0,1.0
2019-11-21,110.2,110.64,109.3,110.31,1755922,95.4308098101172,95.8118402667093,94.6514293307242,95.5260674242652,2027674.34107518,0.0,1.0
2019-11-22,110.04,111.0,109.91,110.3,1036147,95.2922532804473,96.1235924584665,95.1796761000905,95.5174076411608,1196504.56311956,0.0,1.0
2019-11-25,110.64,111.11,110.25,110.25,956210,95.8118402667093,96.2188500726145,95.474108725639,95.474108725639,1104196.24657559,0.0,1.0
2019-11-26,112.62,112.64,110.64,110.89,2129996,97.5264773213738,97.5437968875826,95.8118402667093,96.0283348443185,2459641.28007552,0.0,1.0
2019-11-27,112.02,112.5,111.6,112.36,1599873,97.4398794903302,97.8574044158377,97.0745451805111,97.7356263125647,1839265.13864157,0.5,1.0
2019-11-29,111.35,112.5,111.29,112.22,817942,96.8570842818092,97.8574044158377,96.8048936661207,97.6138482092917,940332.267642971,0.0,1.0
2019-12-02,111.14,111.85,111.02,111.71,1180659,96.6744171268996,97.2920060792129,96.5700358955227,97.1702279759399,1357323.32461603,0.0,1.0
2019-12-03,109.44,110.39,108.96,110.29,1269616,95.195683015727,96.022034430794,94.7781580902194,95.9350500713133,1459591.13520983,0.0,1.0
2019-12-04,110.14,110.52,109.12,109.36,1209072,95.8045735320922,96.135114098119,94.9173330653886,95.1260955281424,1389987.8176003,0.0,1.0
2019-12-05,109.54,110.33,109.34,110.16,2608519,95.2826673752077,95.9698438151056,95.1086986562462,95.8219704039883,2998836.82028772,0.0,1.0
2019-12-06,111.1,111.51,110.17,110.17,1805105,96.6396233831073,96.9962592569784,95.8306688399364,95.8306688399364,2075206.40581321,0.0,1.0
2019-12-09,111.32,111.55,110.6,111.05,1789373,96.830988973965,97.0310530007707,96.2047015857036,96.596131203367,2057120.39576046,0.0,1.0
2019-12-10,110.74,111.76,110.63,111.34,1030984,96.3264796889766,97.2137201556802,96.2307968935478,96.8483858458611,1185252.16045101,0.0,1.0
2019-12-11,109.59,110.68,109.07,110.54,1413241,95.3261595549481,96.2742890732882,94.8738408856482,96.1525109700152,1624707.02599453,0.0,1.0
2019-12-12,110.35,110.57,108.93,109.39,1757153,95.9872406870017,96.1786062778594,94.7520627823752,95.1521908359866,2020079.25389043,0.0,1.0
2019-12-13,109.7,110.29,109.23,109.8,1523393,95.4218423503769,95.9350500713133,95.0130158608174,95.5088267098576,1751341.2860587,0.0,1.0
2019-12-16,109.62,110.12,109.17,109.9,2329896,95.3522548627923,95.787176660196,94.960825245129,95.5958110693384,2678522.91366905,0.0,1.0
2019-12-17,109.85,110.62,109.45,109.89,3208096,95.552318889598,96.2220984575998,95.204381451675,95.5871126333903,3688129.70417994,0.0,1.0
2019-12-18,109.65,110.18,109.19,110.18,1672249,95.3783501706365,95.8393672758845,94.9782221170251,95.8393672758845,1922470.90164546,0.0,1.0
2019-12-19,111.21,111.21,108.98,109.45,2351873,96.7353061785361,96.7353061785361,94.7955549621155,95.204381451675,2703788.37533502,0.0,1.0
2019-12-20,111.58,113.32,111.51,112.43,3457620,97.0571483086149,98.5706761635798,96.9962592569784,97.7965153642012,3974990.47028724,0.0,1.0
2019-12-23,110.88,112.0,110.39,111.82,1834729,96.4482577922497,97.422482618434,96.022034430794,97.2659107713687,2109263.1031055,0.0,1.0
2019-12-24,111.17,111.61,110.95,110.95,831741,96.7005124347438,97.0832436164591,96.5091468438862,96.5091468438862,956196.039109904,0.0,1.0
2019-12-26,111.6,112.12,111.14,111.16,822900,97.0745451805111,97.5268638498109,96.6744171268996,96.6918139987958,946032.142918936,0.0,1.0
2019-12-27,111.87,112.12,111.41,111.87,1041606,97.3094029511091,97.5268638498109,96.9092748974976,97.3094029511091,1197463.55116931,0.0,1.0
2019-12-30,111.77,112.05,111.34,112.0,920262,97.2224185916283,97.4659747981744,96.8483858458611,97.422482618434,1057962.61016754,0.0,1.0
2019-12-31,112.45,112.48,111.59,111.82,1109030,97.8139122360974,97.8400075439416,97.065846744563,97.2659107713687,1274976.33668901,0.0,1.0
2020-01-02,112.82,113.0,111.66,112.97,1212402,98.1357543661761,98.2923262132415,97.1267357961995,98.2662309053973,1393816.09203938,0.0,1.0
2020-01-03,112.83,113.1,111.77,111.84,1047144,98.1444528021242,98.3793105727222,97.2224185916283,97.2833076432648,1203830.21298421,0.0,1.0
2020-01-06,113.16,113.21,112.04,112.34,1212680,98.4315011884107,98.474993368151,97.4572763622263,97.7182294406686,1394135.68972528,0.0,1.0
2020-01-07,112.19,112.99,112.16,112.68,1640983,97.5877529014474,98.2836277772934,97.5616575936032,98.0139762629031,1886526.50866879,0.0,1.0
2020-01-08,112.5,113.83,112.44,112.55,1748857,97.8574044158377,99.0142963969317,97.8052138001493,97.9008965955781,2010541.90711968,0.0,1.0
2020-01-09,113.78,113.91,112.72,113.0,1462006,98.9708042171913,99.0838838845163,98.0487700066954,98.2923262132415,1680768.82870378,0.0,1.0
2020-01-10,113.45,114.16,113.18,113.96,1431189,98.6837558309048,99.3013447832181,98.4488980603068,99.1273760642566,1645340.62047881,0.0,1.0
2020-01-13,114.48,114.49,113.45,113.48,1526091,99.5796947335565,99.5883931695046,98.6837558309048,98.7098511387491,1754442.99309673,0.0,1.0
2020-01-14,113.8,114.39,113.44,114.35,1899079,98.9882010890874,99.5014088100238,98.6750573949568,99.4666150662315,2183241.91996883,0.0,1.0
2020-01-15,114.26,114.63,113.05,113.62,1692535,99.3883291426989,99.7101712727776,98.3358183929818,98.8316292420221,1945792.33566084,0.0,1.0
2020-01-16,116.15,116.16,114.27,114.54,1902934,101.032333536885,101.041031972833,99.3970275786469,99.631885349245,2187673.75118885,0.0,1.0
2020-01-17,117.55,117.62,115.85,116.4,1725663,102.250114569615,102.311003621252,100.771380458443,101.249794435587,1983877.3433539,0.0,1.0
2020-01-21,117.8,118.27,117.06,117.15,1314122,102.467575468317,102.876401957877,101.82389120816,101.902177131692,1510756.65538574,0.0,1.0
2020-01-22,117.65,118.69,117.59,118.24,1274111,102.337098929096,103.241736267696,102.284908313408,102.850306650032,1464758.73088661,0.0,1.0
2020-01-23,118.15,118.39,116.1,117.06,1502433,102.7720207265,102.980783189254,100.988841357145,101.82389120816,1727245.0000998,0.0,1.0
2020-01-24,118.28,118.75,117.48,118.24,2152165,102.885100393825,103.293926883384,102.189225517979,102.850306650032,2474197.67513079,0.0,1.0
2020-01-27,116.58,117.93,116.56,117.0,1135196,101.406366282652,102.580655135642,101.388969410756,101.771700592471,1305057.60665088,0.0,1.0
2020-01-28,117.54,118.15,116.88,116.88,1496518,102.241416133667,102.7720207265,101.667319361094,101.667319361094,1720444.92703459,0.0,1.0
2020-01-29,118.36,118.72,117.67,118.5,1878790,102.954687881409,103.26783157554,102.354495800992,103.076465984682,2159917.03705757,0.0,1.0
2020-01-30,119.88,119.98,117.57,117.59,1289419,104.276850145517,104.363834504997,102.267511441512,102.284908313408,1482357.29698674,0.0,1.0
2020-01-31,118.54,120.11,118.27,119.21,1754476,103.111259728475,104.476914172322,102.876401957877,103.694054936996,2017001.68912364,0.0,1.0
2020-02-03,119.05,120.07,118.8,119.0,1439302,103.554879961827,104.44212042853,103.337419063125,103.511387782086,1654667.5846002,0.0,1.0
2020-02-04,119.95,121.16,119.91,120.16,1848211,104.337739197153,105.39024994687,104.302945453361,104.520406352063,2124762.44123995,0.0,1.0
2020-02-05,124.67,124.94,121.07,121.07,2718359,108.443400964644,108.678258735242,105.311964023338,105.311964023338,3125112.39517923,0.0,1.0
2020-02-06,123.89,125.43,123.79,124.77,1506714,107.764922960695,109.104482096698,107.677938601214,108.530385324125,1732166.57453634,0.0,1.0
2020-02-07,124.43,124.76,123.61,123.87,1331592,108.234638501891,108.521686888177,107.521366754148,107.747526088798,1530840.72579136,0.0,1.0
2020-02-10,123.95,124.83,123.27,124.34,1534299,107.817113576383,108.582575939814,107.225619931914,108.156352578358,1763879.17225469,0.0,1.0
2020-02-11,125.1,125.41,123.72,123.9,1739604,108.817433710412,109.087085224802,107.617049549577,107.773621396643,1999904.36255966,0.0,1.0
2020-02-12,123.78,125.25,122.95,125.25,1549109,107.669240165266,108.947910249633,106.947269981576,108.947910249633,1780905.2216369,0.0,1.0
2020-02-13,124.89,124.92,123.2,123.65,1367476,108.634766555502,108.660861863346,107.164730880277,107.556160497941,1572094.11917635,0.0,1.0
2020-02-14,125.57,125.59,124.65,124.93,1110898,109.226260199971,109.243657071867,108.426004092748,108.669560299294,1277123.84919718,0.0,1.0
2020-02-18,124.3,125.92,124.11,125.4,1663721,108.121558834566,109.530705458154,107.956288551552,109.078386788854,1912666.84025912,0.0,1.0
2020-02-19,124.26,125.0,123.85,124.6,1371861,108.086765090773,108.730449350931,107.730129216902,108.382511913008,1577135.25533712,0.0,1.0
2020-02-20,123.46,124.48,123.05,123.99,2146134,107.390890214927,108.278130681631,107.034254341056,107.851907320175,2467264.2447578,0.0,1.0
2020-02-21,123.62,124.03,122.92,123.29,1477659,107.530065190097,107.886701063968,106.921174673731,107.24301680381,1698764.01783139,0.0,1.0
2020-02-24,120.54,122.37,120.18,121.45,1745582,104.85094691809,106.442760696587,104.537803223959,105.642504589364,2006776.86243859,0.0,1.0
2020-02-25,117.31,120.8,117.14,120.75,2046443,102.041352106862,105.07710625274,101.893478695744,105.033614072999,2352656.28466575,0.0,1.0
2020-02-26,115.73,119.01,115.72,117.96,2479025,100.666999227066,103.520086218034,100.658300791118,102.606750443486,2849966.37878188,0.0,1.0
2020-02-27,109.92,115.03,109.87,114.59,2366744,95.6132079412345,100.058108710701,95.5697157614942,99.6753775289853,2720884.55226703,0.0,1.0
2020-02-28,105.25,107.9,102.91,106.58,4179813,92.0207538946798,94.33766598799,89.9748768009644,93.1835814735864,4780718.47524208,0.54,1.0
2020-03-02,112.67,112.76,104.59,104.59,2794603,98.5081077559484,98.586795336476,91.443711637478,91.443711637478,3196365.52952655,0.0,1.0
2020-03-03,109.2,113.58,108.0,112.43,2810344,95.4742643733875,99.3037266257267,94.4250966330206,98.2982742078751,3214369.51427868,0.0,1.0
2020-03-04,114.51,114.89,110.17,111.33,1905902,100.116831624511,100.449068075627,96.3223416301841,97.3365371125387,2179901.56578795,0.0,1.0
2020-03-05,108.46,112.09,107.04,111.15,2459881,94.8272776001612,98.0010100147711,93.5857624407271,97.1791619514837,2813522.64888333,0.0,1.0
2020-03-06,107.14,107.71,103.91,104.21,3277466,93.6731930857577,94.1715477624319,90.8491832512701,91.1114751863618,3748646.71174948,0.0,1.0
2020-03-09,95.61,100.16,94.02,99.57,2526391,83.5924397137324,87.5705340626236,82.2022924577463,87.0546932569432,2889594.37405102,0.0,1.0
2020-03-10,99.26,100.2,94.58,99.36,2511132,86.7836582573484,87.6055063206358,82.6919040699175,86.871088902379,2872141.68341301,0.0,1.0
2020-03-11,92.77,96.68,90.55,96.25,2661990,81.1094093948641,84.5279476155596,79.1684490751853,84.1519958419281,3044687.59102612,0.0,1.0
2020-03-12,83.8,90.38,83.72,86.04,4397698,73.2668805356215,79.0198169786333,73.1969360195971,75.2253269843064,5029927.43386729,0.0,1.0
2020-03-13,92.77,93.06,83.1,89.46,3600939,81.1094093948641,81.3629582654528,72.6548660204075,78.2154550443521,4118623.39428097,0.0,1.0
2020-03-16,84.98,90.54,78.0,78.0,3607378,74.2985621469823,79.1597060106823,68.1959031238482,68.1959031238482,4125988.08888862,0.0,1.0
2020-03-17,87.94,90.65,85.27,87.16,2917915,76.8865092398873,79.2558797202159,74.552111017571,76.2045502086489,3337405.32164621,0.0,1.0
2020-03-18,75.55,83.75,64.13,81.64,3617419,66.0538523205991,73.2231652131063,56.0692726581075,71.3783786029611,4137472.62042386,0.0,1.0
2020-03-19,74.69,78.52,70.73,74.13,2475797,65.3019487733362,68.6505424780072,61.8396952301254,64.812337161165,2831726.79228686,0.0,1.0
2020-03-20,73.87,78.66,70.76,76.36,3911132,64.5850174840855,68.77294538105,61.8659244236346,66.7620405453468,4473410.89458081,0.0,1.0
2020-03-23,73.23,75.92,68.86,71.74,3181080,64.0254613558898,66.3773457072123,60.2047421680537,62.7227447449342,3638403.90161547,0.0,1.0
2020-03-24,77.92,79.18,75.7,78.1,3197448,68.1259586078238,69.227584735209,66.184998288145,68.2833337688788,3657125.02622146,0.0,1.0
2020-03-25,83.0,86.71,75.01,77.86,3539566,72.5674353753769,75.8111123060113,65.581726837434,68.0735002208054,4048427.18335454,0.0,1.0
2020-03-26,89.5,90.51,83.01,83.11,3563458,78.2504273023643,79.1334768171731,72.57617843988,72.6636090849106,4075753.98620684,0.0,1.0
2020-03-27,88.46,92.59,85.13,86.11,2662532,77.3411485940463,80.9520342338091,74.4297081145282,75.2865284358278,3045307.51096359,0.0,1.0
2020-03-30,94.64,95.29,85.48,88.28,2745374,82.7443624569358,83.3126616496346,74.7357153721352,77.1837734329913,3140059.18524327,0.0,1.0
2020-03-31,91.73,94.19,91.21,93.4,2534910,80.2001306865461,82.3509245542982,79.7454913323871,81.6602224585567,2899338.09720097,0.0,1.0
2020-04-01,86.4,88.8,85.35,86.49,2683991,75.5400773064165,77.6384127871503,74.6220555335954,75.618764886944,3069851.53667962,0.0,1.0
2020-04-02,85.79,89.73,84.04,86.27,2579951,75.00675037173,78.4515177859346,73.4767140836949,75.4264174678767,2950854.35901541,0.0,1.0
2020-04-03,85.96,86.99,83.75,85.09,3264306,75.155382468282,76.0559181120969,73.2231652131063,74.394735856516,3733594.78116451,0.0,1.0
2020-04-06,93.52,94.63,88.64,90.53,2408437,81.7651392325934,82.7356193924328,77.4985237551014,79.1509629461792,2754682.86795524,0.0,1.0
2020-04-07,92.53,99.57,92.26,97.6,2677470,80.8995758467907,87.0546932569432,80.6635131052082,85.3323095498408,3062393.05344675,0.0,1.0
2020-04-08,97.25,98.37,91.5,94.04,1951943,85.0263022922338,86.0055255165763,79.9990402029758,82.2197785867524,2232561.59132465,0.0,1.0
2020-04-09,100.34,102.19,97.8,98.94,2714203,87.7279092236786,89.3453761567442,85.507170839902,86.5038801932505,3104406.92625662,0.0,1.0
2020-04-13,98.0,102.25,97.38,101.82,2225522,85.6820321299631,89.3978345437626,85.1399621307736,89.0218827701311,2545471.32669756,0.0,1.0
2020-04-14,102.44,103.11,99.11,100.11,2393743,89.5639527693207,90.1497380910255,86.6525122898025,87.5268187401083,2737876.40382031,0.0,1.0
2020-04-15,97.94,99.9,97.47,98.73,2036621,85.6295737429448,87.3432143855441,85.2186497113011,86.3202758386863,2329413.21579841,0.0,1.0
2020-04-16,99.93,100.24,97.61,97.77,2168551,87.3694435790532,87.640478578648,85.3410526143439,85.4809416463928,2480309.96367653,0.0,1.0
2020-04-17,104.92,105.79,100.12,103.0,3991040,91.7322327660789,92.4928793778449,87.5355618046113,90.0535643814919,4564806.76609938,0.0,1.0
2020-04-20,102.72,105.27,101.49,103.18,2378886,89.8087585754063,92.0382400236859,88.7333616415302,90.2109395425469,2720883.50619865,0.0,1.0
2020-04-21,100.09,102.27,98.42,99.28,1731578,87.5093326111022,89.4153206727687,86.0492408390916,86.8011443863545,1980516.09866822,0.0,1.0
2020-04-22,101.99,102.85,99.89,101.88,1828634,89.1705148666831,89.922418413946,87.334471321041,89.0743411571494,2091525.23049615,0.0,1.0
2020-04-23,99.45,103.29,99.42,102.64,1672186,86.9497764829065,90.3071132520805,86.9235472893973,89.7388140593818,1912585.6836756,0.0,1.0
2020-04-24,101.44,101.75,99.25,100.71,1801128,88.6896463190149,88.9606813186097,86.7749151928453,88.0514026102917,2060064.8655516,0.0,1.0
2020-04-27,103.09,103.58,101.65,101.81,1639772,90.1322519620194,90.5606621226692,88.8732506735791,89.013139705628,1875511.72638217,0.0,1.0
2020-04-28,101.84,106.74,101.68,105.19,2058358,89.0393688991372,93.3234705056354,88.8994798670883,91.9682955076615,2354275.20782923,0.0,1.0
2020-04-29,105.82,106.72,102.77,104.55,2661101,92.5191085713541,93.3059843766293,89.8524738979215,91.4087393794658,3043670.78507703,0.0,1.0
2020-04-30,101.72,104.98,101.22,103.62,2467333,88.9344521251005,91.7846911530973,88.4972988999476,90.5956343806814,2822045.97614163,0.0,1.0
2020-05-01,99.74,100.59,98.9,99.97,2186061,87.2033253534951,87.946485836255,86.4689079352383,87.4044158370655,2500337.26645335,0.0,1.0
2020-05-04,100.34,100.74,98.16,98.98,1547992,87.7279092236786,88.0776318038009,85.8219211620121,86.5388524512628,1770537.0919529,0.0,1.0
2020-05-05,102.15,103.32,101.15,101.15,2006877,89.310403898732,90.3333424455897,88.4360974484263,88.4360974484263,2295393.10764343,0.0,1.0
2020-05-06,101.48,104.29,101.03,102.33,2471513,88.7246185770271,91.1814197023863,88.3311806743896,89.467779059787,2826826.90850069,0.0,1.0
2020-05-07,100.85,104.05,100.16,102.58,2408463,88.1738055133345,90.9715861543129,87.5705340626236,89.6863556723635,2754712.60581202,0.0,1.0
2020-05-08,100.79,102.8,100.64,102.6,2217672,88.1213471263162,89.8787030914307,87.9902011587703,89.7038418013696,2536492.78147779,0.0,1.0
2020-05-11,101.84,102.42,98.78,99.87,2078594,89.0393688991372,89.5464666403145,86.3639911612016,87.3169851920349,2377420.41051294,0.0,1.0
2020-05-12,97.55,102.56,97.53,102.07,1634100,85.2885942273255,89.6688695433573,85.2711080983194,89.2404593827075,1869024.2985495,0.0,1.0
2020-05-13,92.08,97.39,91.45,96.93,2798216,80.5061379441531,85.1487051952766,79.9553248804605,84.746524228136,3200497.94785508,0.0,1.0
2020-05-14,93.92,94.15,89.51,91.18,1690372,82.1148618127157,82.315952296286,78.2591703668674,79.719262138878,1933386.17072867,0.0,1.0
2020-05-15,95.38,95.61,92.05,93.08,2439681,83.3913492301621,83.5924397137324,80.4799087506439,81.3804443944589,2790418.62169362,0.0,1.0
2020-05-18,99.04,100.03,98.06,98.29,1611824,86.5913108382811,87.4568742240838,85.7344905169815,85.9355810005518,1843545.81787238,0.0,1.0
2020-05-19,97.27,99.39,97.22,98.37,1180218,85.0437884212399,86.8973180958881,85.0000730987247,86.0055255165763,1349890.53276146,0.0,1.0
2020-05-20,96.99,98.94,96.75,98.57,2386792,84.7989826151543,86.5038801932505,84.589149067081,86.1803868066374,2729926.10218687,0.0,1.0
2020-05-21,94.13,96.84,92.08,96.49,2972312,82.2984661672799,84.6678366476085,80.5061379441531,84.3618293900015,3399622.63684613,0.0,1.0
2020-05-22,94.82,95.06,92.69,94.43,1510228,82.9017376179909,83.1115711660643,81.0394648788396,82.5607581023716,1727343.99874537,0.0,1.0
2020-05-26,94.05,98.12,93.87,97.9,2756668,82.2285216512554,85.7869489039998,82.0711464902004,85.5946014849326,3152976.85272251,0.0,1.0
2020-05-27,97.73,97.75,94.53,96.41,2711629,85.4459693883806,85.4634555173867,82.6481887474022,84.291884873977,3101462.87843552,0.0,1.0
2020-05-28,98.26,99.31,96.92,98.59,1932684,86.3814772902078,87.304544165383,85.2034681352222,86.6715840224057,2198451.98064849,0.54,1.0
2020-05-29,97.81,98.03,96.1,97.69,2112413,85.9858772008469,86.1792816889789,84.4825968612759,85.8803838436841,2402895.9435674,0.0,1.0
2020-06-01,99.07,99.59,97.97,98.36,1601066,87.0935574510572,87.5506953320964,86.1265350103975,86.4693884211768,1821232.39952779,0.0,1.0
2020-06-02,99.0,99.72,98.34,99.4,1586047,87.0320196593789,87.6649798023562,86.451806194983,87.3836641832552,1804148.10106132,0.0,1.0
2020-06-03,100.41,100.91,99.71,100.25,1673195,88.2715666060428,88.7111222608881,87.6561886892593,88.1309087964922,1903280.03013485,0.0,1.0
2020-06-04,101.86,102.09,99.25,99.9,1980043,89.5462780050943,89.7484736063231,87.2517974868016,87.8232198381005,2252323.42955143,0.0,1.0
2020-06-05,105.47,106.6,102.86,106.45,2313485,92.7198698330777,93.7132656130282,90.425389314785,93.5813989165746,2631617.83325705,0.0,1.0
2020-06-08,106.99,107.08,104.77,105.65,2240194,94.0561190238075,94.1352390416797,92.1044919162942,92.878109868822,2548248.41326201,0.0,1.0
2020-06-09,103.21,105.88,102.81,105.41,1652613,90.7330782731767,93.0803054700509,90.3814337493004,92.6671231544962,1879867.75028688,0.0,1.0
2020-06-10,101.98,104.0,101.69,102.98,2010386,89.6517713622572,91.4275762078323,89.3968290824468,90.5308826719479,2286838.9677609,0.0,1.0
2020-06-11,94.79,100.23,94.78,99.73,2295433,83.330961045581,88.1133265702984,83.3221699324841,87.6737709154531,2611083.45973574,0.0,1.0
2020-06-12,95.7,97.5,93.26,97.34,2198822,84.1309523373996,85.7133526948428,81.9859207417543,85.5726948852923,2501187.25099058,0.0,1.0
2020-06-15,97.83,98.41,92.7,93.09,2048966,86.0034594270408,86.5133439866614,81.4936184083275,81.8364718191069,2330724.19546155,0.0,1.0
2020-06-16,99.12,101.08,97.21,100.63,1850157,87.1375130165418,88.8605711835355,85.4584104150325,88.4649710941747,2104576.49629255,0.0,1.0
2020-06-17,97.95,99.65,97.7,99.13,1566879,86.1089527842037,87.6034420106778,85.889174956781,87.1463041296387,1782344.26372161,0.0,1.0
2020-06-18,98.75,99.02,96.6,97.46,1337007,86.8122418319562,87.0496018855727,84.9221525161212,85.6781882424552,1520862.01742804,0.0,1.0
2020-06-19,98.73,101.0,97.51,101.0,3654746,86.7946596057624,88.7902422787603,85.7221438079397,88.7902422787603,4157318.82835847,0.0,1.0
2020-06-22,97.16,98.58,96.94,97.89,1465302,85.414454849548,86.6627929093088,85.221050361416,86.0562061056222,1666799.16848704,0.0,1.0
2020-06-23,96.66,99.28,96.54,98.92,1672252,84.9748991947026,87.2781708260923,84.8694058375398,86.9616907546036,1902207.35595855,0.0,1.0
2020-06-24,92.95,95.9,92.88,95.8,2743566,81.7133962357502,84.3067745993377,81.6518584440718,84.2188634683686,3120840.29605453,0.0,1.0
2020-06-25,95.83,95.88,93.25,93.37,1652416,84.2452368076594,84.2891923731439,81.9771296286574,82.0826229858203,1879643.66034761,0.0,1.0
2020-06-26,94.58,95.7,93.71,94.5,2418259,83.146347670546,84.1309523373996,82.3815208311151,83.0760187657707,2750799.55557714,0.0,1.0
2020-06-29,95.44,95.88,94.58,95.56,1262155,83.90238339688,84.2891923731439,83.146347670546,84.0078767540429,1435716.94060457,0.0,1.0
2020-06-30,96.99,97.68,95.41,95.55,1839769,85.2650059269006,85.8715927305872,83.8760100575893,83.999085640946,2092760.0176675,0.0,1.0
2020-07-01,95.53,97.43,95.37,96.73,1611862,83.9815034147522,85.6518149031645,83.8408456052017,85.036436986381,1833512.98320472,0.0,1.0
2020-07-02,94.09,97.26,93.87,97.07,1941311,82.7155831287976,85.5023659805171,82.5221786406656,85.3353348316758,2208265.2999687,0.0,1.0
2020-07-06,95.64,96.82,95.09,95.83,1451409,84.0782056588181,85.1155570042531,83.5946944384883,84.2452368076594,1650995.70896279,0.0,1.0
2020-07-07,92.65,95.21,92.42,95.06,1312480,81.449662842843,83.7001877956511,81.2474672416141,83.5683210991975,1492962.25123276,0.0,1.0
2020-07-08,88.22,90.95,87.69,89.19,5063092,77.5551997409132,79.9551736163688,77.0892707467771,78.4079377113132,5759329.84161173,0.0,1.0
2020-07-09,85.82,88.79,84.97,88.57,3216147,75.4453325976555,78.0562931874369,74.6980879844184,77.8628886993049,3658407.03509043,0.0,1.0
2020-07-10,86.97,87.53,85.69,86.24,2793175,76.4563106037998,76.9486129372266,75.3310481273957,75.8145593477256,3177271.14781716,0.0,1.0
2020-07-13,88.5,89.53,86.37,88.27,2845589,77.8013509076266,78.706835556608,75.9288438179854,77.5991553063977,3236892.72181151,0.0,1.0
2020-07-14,89.73,90.42,88.3,88.39,2612313,78.8826578185461,79.4892446222327,77.6255286456884,77.7046486635606,2971538.38336935,0.0,1.0
2020-07-15,90.13,91.93,89.35,91.93,2480248,79.2343023424224,80.8167026998657,78.5485955208637,80.8167026998657,2821312.81062991,0.0,1.0
2020-07-16,91.61,93.02,89.65,89.77,2083218,80.5353870807646,81.7749340274285,78.8123289137709,78.9178222709338,2369686.26957257,0.0,1.0
2020-07-17,91.67,92.08,90.16,92.02,3274362,80.5881337593461,80.9485693963193,79.2606756817131,80.8958227177378,3724627.31841323,0.0,1.0
2020-07-20,90.93,92.22,90.82,91.26,1773430,79.937591390175,81.071644979676,79.840889146109,80.2276981223729,2017298.58375267,0.0,1.0
2020-07-21,91.86,92.93,91.28,91.43,1723735,80.7551649081873,81.6958140095564,80.2452803485667,80.3771470450203,1960769.90592519,0.0,1.0
2020-07-22,93.52,93.76,91.33,91.36,1726369,82.2144896822739,82.4254763965996,80.2892359140512,80.315609253342,1963766.11353959,0.0,1.0
2020-07-23,94.67,95.41,93.34,93.34,3225313,83.2254676884182,83.8760100575893,82.0562496465295,82.0562496465295,3668833.47358457,0.0,1.0
2020-07-24,94.36,95.472,92.893,94.77,1857278,82.952943182414,83.9305149587901,81.6632868910978,83.3133788193872,2112676.72196535,0.0,1.0
2020-07-27,92.7,94.16,91.665,93.99,1635078,81.4936184083275,82.7771209204759,80.5837382027976,82.6276719978285,1859921.4706671,0.0,1.0
2020-07-28,92.27,93.06,91.96,92.7,1114296,81.1156005451605,81.8100984798161,80.8430760391564,81.4936184083275,1267525.49730256,0.0,1.0
2020-07-29,94.0,94.39,92.245,92.31,1649830,82.6364631109254,82.9793165217048,81.0936227624182,81.1507649975481,1876702.05332755,0.0,1.0
2020-07-30,92.08,93.165,91.92,92.5,1712576,80.9485693963193,81.9024051673337,80.8079115867688,81.3177961463894,1948076.40525356,0.0,1.0
2020-07-31,94.39,94.52,91.85,92.05,2074538,82.9793165217048,83.0936009919645,80.7463737950904,80.9221960570285,2359812.66209611,0.0,1.0
2020-08-03,96.19,97.24,94.0,94.53,1982783,84.561716879148,85.4847837543232,82.6364631109254,83.1023921050615,2255440.21347833,0.0,1.0
2020-08-04,96.24,97.62,95.84,96.58,2443353,84.6056724446325,85.8188460520057,84.2540279207563,84.9045702899274,2779344.29129306,0.0,1.0
2020-08-05,94.76,100.56,93.885,98.19,3498887,83.3045877062903,88.4034333024964,82.535365310311,86.3199394985294,3980027.28599981,0.0,1.0
2020-08-06,94.48,95.85,94.21,94.45,1305950,83.0584365395769,84.2628190338532,82.8210764859604,83.0320632002862,1485534.29537777,0.0,1.0
2020-08-07,96.91,96.98,94.06,94.06,1169388,85.1946770221253,85.2562148138037,82.6892097895068,82.6892097895068,1330193.32945612,0.0,1.0
2020-08-10,97.25,97.6,96.62,97.1,1262464,85.4935748674202,85.8012638258119,84.939734742315,85.3617081709666,1436068.43193063,0.0,1.0
2020-08-11,96.83,99.16,96.56,98.72,1376654,85.1243481173501,87.1726774689294,84.8869880637336,86.7858684926655,1565960.97084038,0.0,1.0
2020-08-12,96.23,98.58,95.855,98.2,1404643,84.5968813315357,86.6627929093088,84.2672145904016,86.3287306116263,1597798.80490243,0.0,1.0
2020-08-13,96.26,96.91,95.06,95.52,1068614,84.6232546708264,85.1946770221253,83.5683210991975,83.9727123016552,1215561.65666436,0.0,1.0
2020-08-14,96.12,96.71,95.17,95.65,1581358,84.5001790874697,85.0188547601872,83.6650233432635,84.0869967719151,1798814.30550175,0.0,1.0
2020-08-17,95.23,96.66,95.11,96.32,1230057,83.717770021845,84.9748991947026,83.6122766646821,84.6760013494078,1399205.06816455,0.0,1.0
2020-08-18,94.68,95.6676,94.5,95.21,1367055,83.2342588015151,84.1024691309656,83.0760187657707,83.7001877956511,1555041.98948479,0.0,1.0
2020-08-19,94.28,95.87,93.88,94.99,1177414,82.8826142776388,84.280401260047,82.5309697537625,83.5067833075192,1339323.0038347,0.0,1.0
2020-08-20,95.36,96.07,93.5031,93.64,1618822,83.8320544921047,84.4562235219851,82.1996327011401,82.3199830394367,1841430.069384,0.0,1.0
2020-08-21,94.49,95.87,94.03,95.49,1326244,83.0672276526738,84.280401260047,82.6628364502161,83.9463389623645,1508618.97165971,0.0,1.0
2020-08-24,95.0,95.13,93.08,94.79,2399686,83.5155744206161,83.6298588908759,81.82768070601,83.330961045581,2729672.53810476,0.0,1.0
2020-08-25,93.77,95.55,93.61,95.35,1662082,82.4342675096965,83.999085640946,82.293609700146,83.8232633790078,1890638.8550328,0.0,1.0
2020-08-26,93.01,94.08,92.66,93.39,1689162,81.7661429143316,82.7067920157006,81.4584539559399,82.1002052120141,1921442.69033953,0.0,1.0
2020-08-27,94.13,95.12,92.85,93.01,2327039,83.2254676884182,84.100780691834,82.0937498658199,82.2352145936447,2631936.91971866,0.54,1.0
2020-08-28,94.3,94.89,93.65,94.89,2976189,83.375773961732,83.8974251455859,82.8010735049438,83.8974251455859,3366141.13865756,0.0,1.0
2020-08-31,93.0,94.3,92.35,94.27,1571465,82.2263730481556,83.375773961732,81.6516725913674,83.3492493252649,1777364.60435157,0.0,1.0
2020-09-01,92.96,93.63,92.28,92.9,2549229,82.1910068661994,82.7833904139657,81.5897817729441,82.1379575932652,2883239.1386296,0.0,1.0
2020-09-02,94.59,95.08,92.14,92.73,3079063,83.6321787809144,84.0654145098778,81.4660001360974,81.9876513199513,3482494.09994405,0.0,1.0
2020-09-03,93.34,97.39,92.53,95.2,2022104,82.5269855947833,86.1078115178481,81.8108204101703,84.1715130557464,2287048.12128666,0.0,1.0
2020-09-04,93.81,95.17,92.64,94.63,1892511,82.9425382327686,84.1449884192793,81.9080774105499,83.6675449628706,2140475.33018298,0.0,1.0
2020-09-08,91.25,93.79,91.07,93.72,1927580,80.6791025875721,82.9248551417905,80.5199547687692,82.8629643233672,2180139.21026304,0.0,1.0
2020-09-09,92.54,93.69,91.61,91.93,1784506,81.8196619556594,82.8364396869,80.9973982251778,81.2803276808274,2018319.08483677,0.0,1.0
2020-09-10,92.62,94.09,92.58,93.11,1850834,81.8903943195718,83.190101506462,81.8550281376156,82.3236300485352,2093337.64361945,0.0,1.0
2020-09-11,93.82,94.14,92.476,92.81,1288279,82.9513797782576,83.2343092339072,81.7630760645295,82.0583836838637,1457074.44653838,0.0,1.0
2020-09-14,94.95,95.57,94.27,94.4,1471405,83.9504744185202,84.4986502388412,83.3492493252649,83.4641894166225,1664194.34455487,0.0,1.0
2020-09-15,94.84,96.58,93.98,95.6,2411510,83.8532174181407,85.3916463332352,83.0928445060824,84.5251748753084,2727475.64663537,0.0,1.0
2020-09-16,95.91,97.56,94.94,95.15,1797412,84.7992627854689,86.258117791162,83.9416328730311,84.1273053283012,2032916.08036881,0.0,1.0
2020-09-17,92.8,95.22,92.26,95.0,1539466,82.0495421383747,84.1891961467245,81.572098681966,83.9946821459654,1741172.9679011,0.0,1.0
2020-09-18,91.28,92.98,90.91,92.54,2549377,80.7056272240392,82.2086899571775,80.3784900409444,81.8196619556594,2883406.53017916,0.0,1.0
2020-09-21,92.03,92.57,89.72,90.04,2608930,81.3687431357179,81.8461865921265,79.3263461277476,79.6092755833971,2950762.40147312,0.0,1.0
2020-09-22,92.34,94.0,91.61,92.72,2095336,81.6428310458784,83.1105275970605,80.9973982251778,81.9788097744623,2369875.26965195,0.0,1.0
2020-09-23,89.62,93.06,89.57,92.25,1817820,79.2379306728571,82.2794223210899,79.1937229454118,81.563257136477,2055998.01782564,0.0,1.0
2020-09-24,89.98,91.195,88.78,89.68,1941329,79.5562263104628,80.6304740873823,78.495240851777,79.2909799457914,2195689.65901324,0.0,1.0
2020-09-25,91.28,91.595,88.92,89.07,2077850,80.7056272240392,80.9841359069443,78.6190224886237,78.7516456709594,2350098.18427513,0.0,1.0
2020-09-28,93.22,94.13,91.89,92.31,1385062,82.4208870489147,83.2254676884182,81.2449614988712,81.6163064094113,1566538.3407409,0.0,1.0
2020-09-29,93.44,93.79,92.29,92.84,2403230,82.6154010496738,82.9248551417905,81.5986233184332,82.0849083203309,2718110.76805136,0.0,1.0
2020-09-30,94.14,94.68,93.32,93.55,2090677,83.2343092339072,83.7117526903159,82.5093025038052,82.7126580500533,2364605.82891247,0.0,1.0
2020-10-01,92.26,95.15,91.66,95.1,2662464,81.572098681966,84.1273053283012,81.0416059526231,84.0830976008559,3011310.63940992,0.0,1.0
2020-10-02,93.02,94.36,91.18,91.34,1369144,82.2440561391337,83.4288232346663,80.6172117691487,80.7586764969735,1548534.70097032,0.0,1.0
2020-10-05,93.68,94.95,93.14,93.81,1501798,82.827598141411,83.9504744185202,82.3501546850023,82.9425382327686,1698569.55648772,0.0,1.0
2020-10-06,92.65,94.83,92.27,93.99,2163844,81.9169189560389,83.8443758726516,81.5809402274551,83.1016860515715,2447359.46071884,0.0,1.0
2020-10-07,93.29,94.84,93.03,93.4,1558054,82.4827778673381,83.8532174181407,82.2528976846228,82.5800348677176,1762196.44170782,0.0,1.0
2020-10-08,93.58,94.91,93.26,93.6,1422906,82.7391826865205,83.915108236564,82.4562532308709,82.7568657774986,1609340.81237538,0.0,1.0
2020-10-09,92.86,93.97,92.77,93.89,1501354,82.1025914113089,83.0840029605934,82.0230175019075,83.013270596681,1698067.38183902,0.0,1.0
2020-10-12,94.26,94.845,92.9,93.11,1526575,83.3404077797758,83.8576381908852,82.1379575932652,82.3236300485352,1726592.93772881,0.0,1.0
2020-10-13,91.79,94.66,91.37,94.02,2513728,81.1565460439807,83.6940695993378,80.7852011334407,83.1282106880386,2843086.65618863,0.0,1.0
2020-10-14,91.28,93.1023,91.24,91.88,2514331,80.7056272240392,82.3168220585086,80.670261042083,81.2361199533821,2843768.66365073,0.0,1.0
2020-10-15,91.71,92.27,89.9,90.04,1811980,81.0858136800683,81.5809402274551,79.4854939465505,79.6092755833971,2049392.83776156,0.0,1.0
2020-10-16,92.58,93.27,91.82,91.82,3520974,81.8550281376156,82.46509477636,81.1830706804479,81.1830706804479,3982306.03955047,0.0,1.0
2020-10-19,91.42,93.1,91.05,92.12,1326849,80.8294088608859,82.3147885030461,80.5022716777911,81.4483170451193,1500698.04158494,0.0,1.0
2020-10-20,91.08,92.53,90.9253,92.25,1621541,80.5287963142582,81.8108204101703,80.3920176055426,81.563257136477,1834001.76135317,0.0,1.0
2020-10-21,90.76,91.87,90.3,90.92,2483875,80.2458668586087,81.2272784078931,79.8391557661124,80.3873315864334,2809322.19720691,0.0,1.0
2020-10-22,91.69,91.95,90.11,90.845,1479900,81.0681305890902,81.2980107718055,79.6711664018205,80.3210199952656,1673802.39329536,0.0,1.0
2020-10-23,91.25,92.655,90.91,92.52,1166239,80.6791025875721,81.9213397287835,80.3784900409444,81.8019788646813,1319044.27958267,0.0,1.0
2020-10-26,90.82,90.89,89.53,90.57,1662701,80.298916131543,80.3608069499663,79.1583567634556,80.0778774943167,1880554.70851719,0.0,1.0
2020-10-27,89.04,90.88,89.0,90.58,1799960,78.7251210344922,80.3519654044773,78.689754852536,80.0867190398058,2035797.92947896,0.0,1.0
2020-10-28,88.0,88.95,87.33,87.75,2620494,77.8056003036311,78.6455471250908,77.2132167558649,77.5845616664049,2963841.5628192,0.0,1.0
2020-10-29,88.59,89.43,86.51,87.44,1653832,78.327251487485,79.0699413085651,76.4882100257629,77.3104737562444,1870523.65680685,0.0,1.0
2020-10-30,88.75,89.4,87.7,88.28,1796409,78.4687162153098,79.043416672098,77.5403539389597,78.0531635773245,2031781.66331328,0.0,1.0
2020-11-02,90.9,91.235,89.12,90.04,1922357,80.3696484954554,80.6658402693385,78.7958533984046,79.6092755833971,2174231.87199682,0.0,1.0
2020-11-03,92.92,94.32,92.285,92.4,1724816,82.1556406842433,83.3934570527101,81.5942025456886,81.6958803188127,1950808.26325706,0.0,1.0
2020-11-04,92.04,94.1,90.6,91.57,2148688,81.3775846812069,83.198943051951,80.1044021307839,80.9620320432216,2430217.66122375,0.0,1.0
2020-11-05,90.41,94.14,90.07,93.26,2740172,79.9364127664919,83.2343092339072,79.6358002198643,82.4562532308709,3099200.25112571,0.0,1.0
2020-11-06,91.15,92.48,90.42,91.34,1507492,80.5906871326816,81.7666126827251,79.945254311981,80.7586764969735,1705009.60705021,0.0,1.0
2020-11-09,93.89,96.99,91.155,96.63,3943164,83.013270596681,85.7541496982862,80.5951079054261,85.4358540606804,4459813.05517677,0.0,1.0
2020-11-10,94.44,94.91,93.07,94.79,2607671,83.4995555985787,83.915108236564,82.288263866579,83.8090096906954,2949338.44227779,0.0,1.0
2020-11-11,94.37,95.345,93.98,95.11,1675023,83.4376647801554,84.2997154653376,83.0928445060824,84.091939146345,1894491.18604282,0.0,1.0
2020-11-12,94.81,95.495,93.95,94.16,1794942,83.8266927816735,84.4323386476734,83.0663198696153,83.2519923248853,2030122.45112937,0.0,1.0
2020-11-13,96.71,97.12,95.19,95.19,1670108,85.5065864245928,85.8690897896438,84.1626715102574,84.1626715102574,1888932.20316354,0.0,1.0
2020-11-16,98.06,98.83,97.08,98.49,2023064,86.7001950656144,87.3809940682712,85.8337236076876,87.0803815216435,2288133.90431089,0.0,1.0
2020-11-17,99.37,99.74,97.05,98.06,1756409,87.8584375246799,88.1855747077747,85.8071989712205,86.7001950656144,1986540.70397021,0.0,1.0
2020-11-18,100.07,102.01,98.55,99.56,2517916,88.4773457089133,90.1926055337888,87.1334307945778,88.0264268889718,2847823.38463185,0.0,1.0
2020-11-19,100.37,100.81,98.15,99.2,2155730,88.7425920735847,89.1316200751029,86.7797689750159,87.708131251366,2438182.33211609,0.0,1.0
2020-11-20,100.18,101.73,99.92,100.35,1817888,88.5746027092928,89.9450422600954,88.3447225265775,88.7249089826066,2056074.92745653,0.0,1.0
2020-11-23,101.31,101.41,100.01,101.2,1878084,89.5736973495554,89.6621128044458,88.424296435979,89.4764403491758,2124158.04717192,0.0,1.0
2020-11-24,104.88,105.22,101.36,102.55,2597534,92.7301290891458,93.0307416357735,89.6179050770006,90.6700489901974,2937873.25215627,0.0,1.0
2020-11-25,103.95,104.28,102.745,104.16,1950740,91.9078653586643,92.1996363598029,90.8424591272339,92.0935378139343,2206333.72572268,0.0,1.0
2020-11-27,104.14,104.295,102.82,103.24,1069439,92.5532981793649,92.6910527522264,91.3801624620923,91.7534329175881,1203321.5417582,0.54,1.0
2020-11-30,102.35,103.875,102.15,103.28,2931760,90.9624550476089,92.3177822967306,90.7847072116585,91.7889824847782,3298785.5906368,0.0,1.0
2020-12-01,104.29,104.84,103.27,103.51,1906943,92.6866090563277,93.1754156051912,91.7800950929807,91.9933924961212,2145672.25508422,0.0,1.0
2020-12-02,103.68,105.24,102.96,104.06,1710590,92.144478156679,93.530911277092,91.5045859472576,92.4821990449847,1924737.91970946,0.0,1.0
2020-12-03,103.83,104.3,102.7,103.09,1435635,92.2777890336418,92.6954964481252,91.2735137605221,91.6201220406253,1615361.43866274,0.0,1.0
2020-12-04,104.36,104.88,103.72,104.2,1243939,92.7488207989103,93.2109651723813,92.1800277238691,92.60662253015,1399667.11082461,0.0,1.0
2020-12-07,103.41,104.4,102.71,103.7,1488841,91.904518578146,92.7843703661004,91.2824011523196,92.162252940274,1675228.27160111,0.0,1.0
2020-12-08,105.45,105.72,102.44,102.64,1578112,93.7175465048399,93.9575060833729,91.0424415737866,91.220189409737,1775675.06412906,0.0,1.0
2020-12-09,105.19,105.8636,104.835,105.01,1413846,93.4864743181044,94.0851290295853,93.1709719092924,93.326501265749,1590844.68448286,0.0,1.0
2020-12-10,105.42,105.72,104.32,104.91,2220711,93.6908843294473,93.9575060833729,92.7132712317202,93.2376273477738,2498720.71648724,0.0,1.0
2020-12-11,104.43,105.65,103.816,104.51,1662091,92.8110325414929,93.8952943407903,92.2653466851252,92.8821316758731,1870167.35378309,0.0,1.0
2020-12-14,104.87,106.0,104.6,105.4,1975274,93.2020777805838,94.2063530537034,92.9621182020507,93.6731095458523,2222557.5793242,0.0,1.0
2020-12-15,105.92,106.555,104.78,105.24,1404804,94.1352539193233,94.6996032984658,93.1220912544061,93.530911277092,1580670.72095565,0.0,1.0
2020-12-16,106.42,107.49,106.04,106.39,1823643,94.5796235091992,95.5305744315338,94.2419026208935,94.5529613338067,2051943.96910582,0.0,1.0
2020-12-17,106.56,107.05,105.85,106.53,1820981,94.7040469943645,95.139529192443,94.0730421767406,94.6773848189719,2048948.71463673,0.0,1.0
2020-12-18,107.4,108.1,106.3,107.0,5276806,95.4505879053561,96.0727053311825,94.472974807629,95.0950922334553,5937406.74454451,0.0,1.0
2020-12-21,106.17,107.61,104.47,107.6,2140151,94.3574387142613,95.637223133104,92.846582108683,95.6283357413065,2408075.44975951,0.0,1.0
2020-12-22,106.19,107.2637,106.005,106.56,1513560,94.3752134978563,95.3294527551559,94.2107967496022,94.7040469943645,1703041.83103809,0.0,1.0
2020-12-23,105.99,107.55,105.95,106.43,1083273,94.1974656619059,95.5838987823189,94.1619160947158,94.5885109009968,1218887.41340556,0.0,1.0
2020-12-24,107.19,107.41,105.92,106.19,508963,95.2639526776082,95.4594752971536,94.1352539193233,94.3752134978563,572679.827328048,0.0,1.0
2020-12-28,107.47,108.97,107.4,108.02,1128140,95.5127996479387,96.8459084175666,95.4505879053561,96.0016061968023,1269371.29104054,0.0,1.0
2020-12-29,107.52,108.32,107.34,107.73,1405978,95.5572366069264,96.2682279507279,95.397263554571,95.7438718346743,1581991.69343751,0.0,1.0
2020-12-30,108.15,108.61,107.77,108.11,1017182,96.1171422901701,96.5259623128559,95.7794214018643,96.08159272298,1144522.51366248,0.0,1.0
2020-12-31,109.93,110.1,108.0,108.17,1033844,97.6990980301285,97.8501836906863,95.9838314132073,96.1349170737651,1163270.42123718,0.0,1.0
2021-01-04,108.08,110.25,107.18,109.9,2124583,96.0549305475874,97.9834945676491,95.2550652858107,97.6724358547359,2390558.49950607,0.0,1.0
2021-01-05,107.23,108.35,106.57,108.35,2053960,95.2995022447983,96.2948901261204,94.712934386162,96.2948901261204,2311094.2409148,0.0,1.0
2021-01-06,109.99,111.07,107.61,107.88,2174872,97.7524223809136,98.7122606950457,95.637223133104,95.877182711637,2447143.15465094,0.0,1.0
2021-01-07,110.07,110.91,109.64,110.27,1545264,97.8235215152937,98.5700624262853,97.4413636680004,98.0012693512441,1738714.83918526,0.0,1.0
2021-01-08,109.95,110.64,108.7,110.52,1260936,97.7168728137235,98.3301028477523,96.6059488390336,98.2234541461821,1418791.95688433,0.0,1.0
2021-01-11,109.15,110.185,108.92,109.13,1290966,97.005881469922,97.9257265209652,96.801471458579,96.9881066863269,1452581.39779587,0.0,1.0
2021-01-12,109.78,110.51,109.16,109.58,1213512,97.5657871531657,98.2145667543846,97.0147688617195,97.3880393172153,1365430.96967857,0.0,1.0
2021-01-13,108.88,110.19,108.16,109.36,2023669,96.765921891389,97.930170216864,96.1260296819676,97.1925166976699,2277011.12554178,0.0,1.0
2021-01-14,109.06,109.54,108.195,108.99,1432857,96.9258949437443,97.3524897500252,96.1571355532589,96.8636832011617,1612235.66221078,0.0,1.0
2021-01-15,108.4,109.37,108.02,108.7,2126787,96.339327085108,97.2014040894674,96.0016061968023,96.6059488390336,2393038.41718069,0.0,1.0
2021-01-19,110.27,110.5,108.35,108.6,1255145,98.0012693512441,98.2056793625871,96.2948901261204,96.5170749210584,1412275.98444614,0.0,1.0
2021-01-20,111.0,111.705,109.78,110.11,1993570,98.650048952463,99.2766100741881,97.5657871531657,97.8590710824838,2243144.04655422,0.0,1.0
2021-01-21,110.72,111.9,110.71,111.52,1605157,98.4012019821325,99.4499142142398,98.392314590335,99.112193325934,1806105.81436059,0.0,1.0
2021-01-22,110.43,110.96,109.5,110.19,1238672,98.1434676200044,98.6144993852729,97.3169401828352,97.930170216864,1393740.73768837,0.0,1.0
2021-01-25,110.95,111.88,109.87,110.05,1124412,98.6056119934754,99.4321394306447,97.6457736793434,97.8057467316987,1265176.58455641,0.0,1.0
2021-01-26,109.52,111.41,109.16,111.02,1078834,97.3347149664302,99.0144320161613,97.0147688617195,98.6678237360581,1213892.69718158,0.0,1.0
2021-01-27,110.51,112.9,108.54,108.8,2797254,98.2145667543846,100.338653393992,96.4637505702733,96.6948227570088,3147440.8507351,0.0,1.0
2021-01-28,109.3,111.375,108.9,110.24,2741224,97.1391923468848,98.98332614487,96.783696674984,97.9746071758516,3084396.48262742,0.0,1.0
2021-01-29,107.18,109.22,107.02,108.56,2144463,95.2550652858107,97.0680932125046,95.1128670170504,96.4815253538683,2412927.26691604,0.0,1.0
2021-02-01,108.71,109.06,106.95,107.04,1548299,96.6148362308311,96.9258949437443,95.0506552744678,95.1306418006454,1742129.78934066,0.0,1.0
2021-02-02,110.79,111.76,109.55,110.33,1803282,98.4634137247151,99.3254907290745,97.3613771418227,98.0545937020292,2029033.98554272,0.0,1.0
2021-02-03,109.0,110.84,108.41,109.89,1702718,96.8725705929592,98.5078506837027,96.3482144769056,97.6635484629384,1915880.42790607,0.0,1.0
2021-02-04,107.13,109.65,106.07,108.86,2767009,95.2106283268231,97.4502510597979,94.2685647962861,96.7481471077939,3113409.49407944,0.0,1.0
2021-02-05,106.92,107.88,106.51,107.07,1742740,95.0239930990752,95.877182711637,94.6596100353769,95.157303976038,1960912.76237699,0.0,1.0
2021-02-08,107.38,107.46,105.95,107.0,1909318,95.4328131217611,95.5039122561412,94.1619160947158,95.0950922334553,2148344.58016464,0.0,1.0
2021-02-09,107.88,108.49,107.27,107.48,1051463,95.877182711637,96.4193136112857,95.3350518119884,95.5216870397363,1183095.13517059,0.0,1.0
2021-02-10,105.6,107.85,105.37,107.6,1836270,93.8508573818027,95.8505205362445,93.6464473704597,95.6283357413065,2066151.73701757,0.0,1.0
2021-02-11,104.48,105.62,103.3502,105.0,2020327,92.8554695004805,93.8686321653977,91.8513719751968,93.3176138739515,2273250.74220757,0.0,1.0
2021-02-12,104.43,105.12,103.53,104.12,1202894,92.8110325414929,93.4242625755218,92.0111672797162,92.5355233957698,1353483.70748747,0.0,1.0
2021-02-16,103.21,105.0,103.09,105.0,2086173,91.7267707421956,93.3176138739515,91.6201220406253,93.3176138739515,2347339.97052131,0.0,1.0
2021-02-17,104.86,105.09,102.5454,102.93,1961578,93.1931903887862,93.3976004001292,91.1361146833325,91.4779237718651,2207146.98382888,0.0,1.0
2021-02-18,105.08,105.5,104.1501,104.69,1690950,93.3887130083317,93.7619834638275,92.5622744450803,93.0421047282284,1902639.1977813,0.0,1.0
2021-02-19,103.45,105.2,103.3,105.2,2574501,91.940068145336,93.4953617099019,91.8067572683732,93.4953617099019,2896801.51236119,0.0,1.0
2021-02-22,105.31,106.2499,102.57,103.26,2217290,93.5931230196746,94.4284489747234,91.1579776671543,91.7712077011832,2494871.44318194,0.0,1.0
2021-02-23,108.01,108.54,105.34,106.38,2525077,95.9927188050048,96.4637505702733,93.6197851950672,94.5440739420092,2841190.14614034,0.0,1.0
2021-02-24,108.36,109.34,107.55,107.66,1578790,96.303777517918,97.1747419140748,95.5838987823189,95.6816600920916,1776437.94261518,0.0,1.0
2021-02-25,108.83,110.39,108.79,109.0,1881880,96.7214849324014,98.1079180528144,96.6859353652113,96.8725705929592,2117471.63045665,0.0,1.0
2021-02-26,106.6,109.12,106.58,108.54,2792534,94.7395965615546,96.9792192945294,94.7218217779595,96.4637505702733,3142129.9562595,0.0,1.0
2021-03-01,109.72,110.62,107.49,107.65,1827743,97.5124628023806,98.3123280641573,95.5305744315338,95.6727727002941,2056557.24608675,0.0,1.0
2021-03-02,110.49,111.3,109.01,109.82,1337452,98.1967919707895,98.9166707063886,96.8814579847567,97.6013367203558,1504886.95724356,0.0,1.0
2021-03-03,111.26,112.68,109.52,109.93,2045814,99.6009998747976,100.872197248716,98.0433354870379,98.4103713485215,2285290.97023247,0.81,1.0
2021-03-04,109.35,112.416,107.94,111.52,2241019,97.8911498859349,100.635861962298,96.6289046061985,99.8337543235433,2503346.0934471,0.0,1.0
2021-03-05,111.62,112.33,109.49,110.4,2158304,99.9232752653686,100.558873952328,98.0164792044903,98.8311197751002,2410948.7188066,0.0,1.0
2021-03-08,113.28,116.675,112.14,112.72,2971464,101.409322899668,104.448558874636,100.38878416286,100.908005625447,3319294.83695529,0.0,1.0
2021-03-09,111.59,112.82,111.04,112.32,2272763,99.896418982821,100.997526567272,99.404053802782,100.549921858145,2538805.95273004,0.0,1.0
2021-03-10,113.71,113.75,110.9,111.69,3212262,101.794262949517,101.830071326247,99.2787244842266,99.9859399246462,3588279.94266383,0.0,1.0
2021-03-11,113.76,114.92,112.78,112.98,2330123,101.839023420429,102.877466345603,100.961718190542,101.140760074192,2602880.34563797,0.0,1.0
2021-03-12,115.74,115.82,114.645,115.0,1698432,103.61153806857,103.68315482203,102.631283755583,102.949083099063,1897245.45494061,0.0,1.0
2021-03-15,117.27,117.3,115.6,115.68,2110322,104.981208478496,105.008064761044,103.486208750014,103.557825503475,2357350.08699859,0.0,1.0
2021-03-16,115.84,117.01,115.04,116.6,3758551,103.701059010395,104.748454029751,102.984891475793,104.381418168267,4198515.92640299,0.0,1.0
2021-03-17,115.84,116.52,114.61,116.52,2179808,103.701059010395,104.309801414807,102.599951425944,104.309801414807,2434969.91380472,0.0,1.0
2021-03-18,116.04,117.8,115.53,116.5,3051404,103.880100894046,105.45566947017,103.423544090737,104.291897226442,3408592.37825687,0.0,1.0
2021-03-19,113.24,115.86,113.02,115.32,8756486,101.373514522938,103.71896319876,101.176568450922,103.235550112904,9781494.49889726,0.0,1.0
2021-03-22,112.24,112.8544,111.13,112.15,2714355,100.478305104685,101.02832177126,99.4846226504247,100.397736257043,3032089.41355635,0.0,1.0
2021-03-23,111.86,112.84,111.47,111.77,1801779,100.138125525749,101.015430755637,99.7889938526307,100.057556678106,2012689.95082373,0.0,1.0
2021-03-24,112.85,113.57,112.17,112.47,2653365,101.024382849819,101.668933630961,100.415640445408,100.684203270883,2963960.10352402,0.0,1.0
2021-03-25,114.71,114.78,112.85,113.69,1560716,102.689472367769,102.752137027047,101.024382849819,101.776358761152,1743408.82499453,0.0,1.0
2021-03-26,116.03,116.15,114.5801,114.95,1459419,103.871148799863,103.978573930053,102.573184664338,102.90432262815,1630254.29608249,0.0,1.0
2021-03-29,116.8,117.26,115.72,116.05,2648117,104.560460051918,104.972256384314,103.593633880205,103.889052988228,2958097.78807803,0.0,1.0
2021-03-30,117.11,118.05,116.785,117.5,1531733,104.837974971576,105.679471824734,104.547031910644,105.187106644695,1711033.16025166,0.0,1.0
2021-03-31,114.9,117.095,114.8,116.61,2111497,102.859562157237,104.824546830302,102.770041215412,104.39037026245,2358662.629043,0.0,1.0
2021-04-01,116.03,116.31,114.38,114.59,2292992,103.871148799863,104.121807436974,102.394053259746,102.582047237579,2561402.89997785,0.0,1.0
2021-04-05,117.49,117.61,116.55,116.79,1266676,105.178154550512,105.285579680702,104.336657697354,104.551507957735,1414949.36734727,0.0,1.0
2021-04-06,117.83,118.3,117.13,117.78,1438962,105.482525752718,105.903274179297,104.855879159941,105.437765281805,1607402.65982521,0.0,1.0
2021-04-07,116.38,117.85,115.7,117.81,1891633,104.184472096251,105.500429941083,103.57572969184,105.464621564353,2113061.99580889,0.0,1.0
2021-04-08,117.05,117.37,115.87,116.0,1515985,104.784262406481,105.070729420322,103.727915292943,103.844292517315,1693441.74568551,0.0,1.0
2021-04-09,117.1,118.19,116.65,117.69,1630738,104.829022877393,105.804801143289,104.42617863918,105.357196434163,1821627.39438432,0.0,1.0
2021-04-12,119.36,119.62,117.415,117.53,1894027,106.852196162645,107.08495061139,105.111013844143,105.213962927242,2115736.23040827,0.0,1.0
2021-04-13,119.19,119.92,118.29,118.53,1721075,106.700010561542,107.353513436866,105.894322085114,106.109172345495,1922538.977929,0.0,1.0
2021-04-14,120.42,120.47,119.12,119.36,1683079,107.801118145992,107.845878616905,106.637345902264,106.852196162645,1880095.27791281,0.0,1.0
2021-04-15,121.59,121.63,119.78,120.39,1792798,108.848513165348,108.884321542078,107.228184118311,107.774261863445,2002657.66137627,0.0,1.0
2021-04-16,122.2,122.71,121.75,122.0,1856228,109.394590910482,109.851147713791,108.991746672269,109.215549026832,2073512.59063272,0.0,1.0
2021-04-19,122.84,122.96,121.34,122.53,1169632,109.967524938164,110.074950068354,108.624710810785,109.690010018506,1306545.68210744,0.0,1.0
2021-04-20,122.87,123.57,122.25,122.7,1759189,109.994381220712,110.621027813489,109.439351381395,109.842195619609,1965114.49067817,0.0,1.0
2021-04-21,123.9,124.24,123.19,123.23,1032803,110.916446921512,111.220818123718,110.280848234553,110.316656611283,1153699.88177273,0.0,1.0
2021-04-22,123.66,124.105,122.93,123.25,1159694,110.701596661131,111.099964852254,110.048093785807,110.334560799648,1295444.36905446,0.0,1.0
2021-04-23,125.05,125.27,123.69,124.09,1181827,111.945937752503,112.142883824518,110.728452943679,111.08653671098,1320168.19294272,0.0,1.0
2021-04-26,125.3,126.269,125.09,125.25,1537175,112.169740107066,113.037198033353,111.981746129233,112.124979636153,1717112.18476708,0.0,1.0
2021-04-27,125.84,125.92,125.07,125.29,1360266,112.653153192922,112.724769946382,111.963841940868,112.160788012883,1519494.73750509,0.0,1.0
2021-04-28,125.35,126.88,125.12,126.43,1600076,112.214500577978,113.584170987905,112.00860241178,113.181326749691,1787376.19083929,0.0,1.0
2021-04-29,127.87,127.97,125.52,125.52,1066352,114.470428311975,114.559949253801,112.366686179081,112.366686179081,1191176.02904728,0.0,1.0
2021-04-30,126.8,128.0,126.39,128.0,1404876,113.512554234445,114.586805536348,113.145518372961,114.586805536348,1569326.65290994,0.0,1.0
2021-05-03,128.13,129.09,127.23,127.54,1575538,114.703182760721,115.562583802244,113.897494284294,114.175009203952,1759965.84472397,0.0,1.0
2021-05-04,127.84,128.57,127.42,128.25,2195623,114.443572029428,115.097074904752,114.067584073762,114.810607890911,2452636.17119382,0.0,1.0
2021-05-05,127.45,127.76,125.94,127.52,1394921,114.094440356309,114.371955275967,112.742674134748,114.157105015587,1558206.34988696,0.0,1.0
2021-05-06,132.62,132.88,128.04,128.11,2624135,118.722673048676,118.955427497421,114.622613913078,114.685278572356,2931308.52568755,0.0,1.0
2021-05-07,132.26,132.82,128.57,129.74,2104842,118.400397658105,118.901714932326,115.097074904752,116.144469924108,2351228.6143149,0.0,1.0
2021-05-10,134.49,136.18,133.0,133.0,2377450,120.396714660808,121.909618577655,119.062852627612,119.062852627612,2655747.3050723,0.0,1.0
2021-05-11,134.13,135.0,132.6,134.77,2307909,120.074439270237,120.853271464117,118.704768860311,120.647373297919,2578066.04012792,0.0,1.0
2021-05-12,132.75,135.71,132.635,134.96,2117125,118.839050273049,121.488870151077,118.736101189949,120.817463087387,2364949.42617139,0.0,1.0
2021-05-13,137.52,138.08,131.62,132.16,2217611,123.109199198114,123.610516472336,117.827463630423,118.310876716279,2477198.02180853,0.0,1.0
2021-05-14,139.26,139.88,137.06,137.74,2518772,124.666863585874,125.22189342519,122.697402865718,123.30614527013,2813612.04277337,0.0,1.0
2021-05-17,139.02,139.72,138.055,138.75,4019995,124.452013325493,125.07865991827,123.588136236879,124.210306782565,4490563.79215299,0.0,1.0
2021-05-18,137.13,138.86,136.94,138.28,1764777,122.760067524995,124.308779818573,122.589977735527,123.789558355986,1971356.60552423,0.0,1.0
2021-05-19,135.69,136.55,133.2462,136.55,2108118,121.470965962712,122.240846062409,119.283253186386,122.240846062409,2354888.0932404,0.0,1.0
2021-05-20,136.09,136.73,134.3,135.1,1597013,121.829049730013,122.401983757694,120.22662487134,120.942792405942,1783954.64506737,0.0,1.0
2021-05-21,137.43,137.83,136.235,136.39,2741395,123.028630350471,123.386714117772,121.958855095659,122.097612555488,3062294.63643344,0.0,1.0
2021-05-24,137.24,138.32,136.9507,137.42,1499194,122.858540561003,123.825366732716,122.599556476303,123.019678256289,1674685.24060677,0.0,1.0
2021-05-25,135.15,137.355,134.91,137.13,1492756,120.987552876855,122.961489644102,120.772702616474,122.760067524995,1667493.62726051,0.0,1.0
2021-05-26,135.57,140.0,135.0,135.61,3187212,121.363540832521,125.329318555381,120.853271464117,121.399349209251,3560297.66333429,0.0,1.0
2021-05-27,136.3,136.6,134.33,136.34,3993874,122.017043707846,122.285606533321,120.253481153888,122.052852084576,4461385.14471316,0.0,1.0
2021-05-28,136.61,137.61,135.7,137.17,2095456,122.294558627504,123.189768045757,121.479918056894,122.795875901726,2340743.91675853,0.0,1.0
2021-06-01,138.02,139.44,137.38,137.58,1501422,123.55680390724,124.828001281159,122.983869879559,123.162911763209,1677174.04373437,0.0,1.0
2021-06-02,138.14,138.92,137.305,138.67,1520406,123.664229037431,124.362492383668,122.91672917319,124.138690029105,1698380.25494363,0.0,1.0
2021-06-03,136.26,137.05,135.49,135.5,1993354,122.7063549599,123.417774455118,122.012946084815,122.021951394881,2213531.77778578,0.81,1.0
2021-06-04,136.23,136.57,134.79,136.01,1361746,122.679339029702,122.985519571948,121.382574380192,122.481222208249,1512158.92624826,0.0,1.0
2021-06-07,134.49,136.48,134.45,136.33,2389657,121.112415078211,122.904471781353,121.076393837946,122.769392130363,2653608.79578249,0.0,1.0
2021-06-08,134.58,134.99,133.44,134.01,1624869,121.193462868805,121.562680581513,120.166857521276,120.680160195041,1804345.42295999,0.0,1.0
2021-06-09,133.03,134.42,132.98,134.17,1256337,119.797639808568,121.049377907748,119.752613258238,120.824245156097,1395106.87670532,0.0,1.0
2021-06-10,131.41,134.26,131.32,133.5,1359676,118.338779577869,120.905292946692,118.257731787275,120.220889381672,1509860.28246496,0.0,1.0
2021-06-11,131.73,132.83,131.42,131.93,1538250,118.626949499983,119.617533607248,118.347784887936,118.807055701304,1708158.84041618,0.0,1.0
2021-06-14,130.98,131.6087,129.55,131.0,1491260,117.95155124503,118.517715088882,116.663791905586,117.969561865162,1655978.51607933,0.0,1.0
2021-06-15,132.11,132.73,130.31,131.47,1623044,118.969151282492,119.527480506587,117.348195470605,118.392811438266,1802318.84088052,0.0,1.0
2021-06-16,130.44,131.6283,129.66,130.5,1855769,117.465264501463,118.535365496611,116.762850316312,117.51929636186,2060749.69811169,0.0,1.0
2021-06-17,126.55,131.0,126.17,131.0,1953601,113.962198885773,117.969561865162,113.619997103263,117.969561865162,2169387.823043,0.0,1.0
2021-06-18,124.04,125.75,123.82,125.22,3910646,111.701866059196,113.241774080489,111.503749237743,112.764492646989,4342600.05632256,0.0,1.0
2021-06-21,128.16,128.47,125.06,125.06,1581607,115.412053806406,115.691218418453,112.620407685932,112.620407685932,1756304.87834494,0.0,1.0
2021-06-22,128.5,129.26,127.25,128.23,1328974,115.718234348651,116.40263791367,114.592570590396,115.475090976868,1475767.06438047,0.0,1.0
2021-06-23,127.82,128.69,127.8,128.48,994630,115.10587326416,115.889335239906,115.087862644028,115.700223728519,1104492.78559607,0.0,1.0
2021-06-24,128.93,129.34,127.7,127.93,1135970,116.105462681491,116.474680394199,114.997809543368,115.204931674887,1261444.62730217,0.0,1.0
2021-06-25,130.78,131.03,128.82,129.13,1409655,117.771445043709,117.99657779536,116.006404270764,116.285568882812,1565359.75958841,0.0,1.0
2021-06-28,129.75,130.78,129.1,130.73,1574196,116.843898106906,117.771445043709,116.258552952614,117.726418493379,1748075.28941837,0.0,1.0
2021-06-29,129.57,130.7,129.24,129.64,1357263,116.681802525718,117.69940256318,116.384627293538,116.74483969618,1507180.7522963,0.0,1.0
2021-06-30,130.44,130.62,129.295,129.83,1206260,117.465264501463,117.627360082652,116.434156498901,116.915940587435,1339498.57490033,0.0,1.0
2021-07-01,132.79,133.69,130.57,131.01,1648521,119.581512366983,120.391990272927,117.582333532322,117.978567175228,1830609.92671005,0.0,1.0
2021-07-02,133.23,133.495,131.96,132.52,954099,119.977746009889,120.216386726639,118.834071631502,119.3383689952,1059484.89613668,0.0,1.0
2021-07-06,131.7,132.76,130.435,132.76,1991509,118.599933569785,119.554496436785,117.46076184643,119.554496436785,2211482.98658761,0.0,1.0
2021-07-07,133.09,133.4,129.9348,130.96,1168569,119.851671668965,120.130836281012,117.010316236927,117.933540624898,1297644.38029338,0.0,1.0
2021-07-08,130.4,132.89,129.76,132.03,1650834,117.429243261199,119.671565467644,116.852903416972,118.897108801964,1833178.4112853,0.0,1.0
2021-07-09,133.47,133.7697,131.82,132.37,1189721,120.193873451474,120.463762594154,118.707997290577,119.20328934421,1321132.74420854,0.0,1.0
2021-07-12,134.57,134.83,132.25,133.12,1478490,121.184457558739,121.418595620456,119.095225623417,119.878687599163,1641797.99380265,0.0,1.0
2021-07-13,132.28,134.57,132.09,134.57,1126010,119.122241553615,121.184457558739,118.95114066236,121.184457558739,1250384.48619992,0.0,1.0
2021-07-14,131.69,133.22,130.61,132.83,1317285,118.590928259719,119.968740699823,117.618354772586,119.617533607248,1462786.94496839,0.0,1.0
2021-07-15,130.49,130.79,125.04,128.82,2880780,117.510291051794,117.780450353775,112.6023970658,116.006404270764,3198979.24543742,0.0,1.0
2021-07-16,130.45,131.37,129.965,130.41,1631459,117.474269811529,118.302758337605,117.037512273326,117.438248571265,1811663.3275648,0.0,1.0
2021-07-19,127.49,129.51,125.93,128.89,1983888,114.808698031981,116.627770665321,113.403869661678,116.069441441227,2203020.20191489,0.0,1.0
2021-07-20,127.83,129.89,127.09,127.52,1918080,115.114878574226,116.969972447831,114.448485629339,114.835713962179,2129943.31781276,0.0,1.0
2021-07-21,128.79,130.28,128.5,128.5,1168771,115.979388340566,117.321179540407,115.718234348651,115.718234348651,1297868.69239205,0.0,1.0
2021-07-22,128.25,128.7,127.4,128.46,1304273,115.493101597,115.898340549972,114.727650241386,115.682213108387,1448337.69235569,0.0,1.0
2021-07-23,129.74,130.0,128.56,129.19,1011833,116.83489279684,117.069030858557,115.772266209047,116.339600743208,1123595.95902801,0.0,1.0
2021-07-26,130.5,131.04,129.8,129.95,830360,117.51929636186,118.005583105426,116.888924657237,117.024004308227,922078.189324218,0.0,1.0
2021-07-27,131.45,131.96,129.37,130.0,717110,118.374800818134,118.834071631502,116.501696324397,117.069030858557,796319.054803086,0.0,1.0
2021-07-28,130.41,132.11,128.985,131.56,1083317,117.438248571265,118.969151282492,116.154991886854,118.47385922886,1202975.79101131,0.0,1.0
2021-07-29,132.52,133.055,130.496,131.58,955222,119.3383689952,119.820153083734,117.515694237833,118.491869848992,1060731.93815052,0.0,1.0
2021-07-30,130.05,131.99,129.635,131.95,1423783,117.114057408888,118.8610875617,116.740337041147,118.825066321436,1581048.28102342,0.0,1.0
2021-08-02,129.76,132.075,129.65,130.76,1022165,116.852903416972,118.937632697261,116.753845006246,117.753434423577,1135069.1897377,0.0,1.0
2021-08-03,130.71,130.89,128.655,130.2,1674140,117.708407873246,117.870503454435,115.857816654675,117.249137059878,1859058.69728221,0.0,1.0
2021-08-04,128.93,130.66,128.93,130.02,1109287,116.105462681491,117.663381322916,116.105462681491,117.08704147869,1231814.33161628,0.0,1.0
2021-08-05,127.93,128.0,124.8,127.75,1941651,115.204931674887,115.267968845349,112.386269624215,115.042836093698,2156117.87463216,0.0,1.0
2021-08-06,130.82,131.54,128.57,128.57,2029233,117.807466283973,118.455848608728,115.781271519113,115.781271519113,2253373.82624037,0.0,1.0
2021-08-09,132.68,133.55,130.62,131.17,1458709,119.482453956257,120.265915932003,117.627360082652,118.122652136284,1619832.06497296,0.0,1.0
2021-08-10,134.33,134.98,132.15,132.7,1455251,120.968330117154,121.553675271447,119.005172522757,119.500464576389,1615992.10835332,0.0,1.0
2021-08-11,135.61,135.74,133.74,134.61,1105520,122.121009805607,122.238078836466,120.437016823257,121.220478799003,1227631.24411306,0.0,1.0
2021-08-12,135.25,136.76,134.96,135.96,979550,121.79681864323,123.156620463202,121.535664651315,122.436195657919,1087747.11011193,0.0,1.0
2021-08-13,135.06,136.27,134.255,135.65,846033,121.625717751975,122.715360269966,120.900790291659,122.157031045872,939482.3651772,0.0,1.0
2021-08-16,136.54,136.63,134.0001,134.86,984666,122.958503641749,123.039551432344,120.671244938075,121.445611550654,1093428.20267008,0.0,1.0
2021-08-17,134.73,135.4,133.694,134.11,1929682,121.328542519796,121.931898294221,120.395592396954,120.770213295701,2142826.82755857,0.0,1.0
2021-08-18,134.31,136.46,134.09,134.2,1374895,120.950319497022,122.886461161221,120.752202675569,120.851261086295,1526760.31132391,0.0,1.0
2021-08-19,134.03,134.98,132.915,133.22,1038903,120.698170815173,121.553675271447,119.694078742809,119.968740699823,1153656.00116034,0.0,1.0
2021-08-20,134.56,135.18,133.62,134.04,1353784,121.175452248673,121.733781472768,120.328953102465,120.707176125239,1503317.47610205,0.0,1.0
2021-08-23,137.33,138.78,135.01,135.38,2385755,123.669923136967,124.975693096543,121.580691201645,121.913887674088,2649275.79672817,0.0,1.0
2021-08-24,136.95,138.0,136.86,137.54,1227460,123.327721354457,124.273278911392,123.246673563863,123.859034648354,1363040.24070031,0.0,1.0
2021-08-25,137.87,139.45,137.34,137.41,1457687,124.156209880533,125.579048870968,123.678928447033,123.741965617495,1618697.17900845,0.0,1.0
2021-08-26,136.22,138.23,136.18,137.94,1425206,122.670333719636,124.480401042911,122.634312479372,124.219247050995,1582628.45981745,0.0,1.0
2021-08-27,137.51,137.58,136.35,136.49,1067688,123.832018718156,123.895055888618,122.787402750495,122.913477091419,1185620.47521942,0.0,1.0
2021-08-30,134.52,136.9399,134.48,136.57,1155280,121.868861123758,124.061177931916,121.832622984857,123.72606574243,1275208.97600071,0.81,1.0
2021-08-31,135.28,135.87,133.42,134.19,1825590,122.557385762876,123.091898311664,120.872312303983,121.569896477826,2015103.48529977,0.0,1.0
2021-09-01,134.27,135.52,133.75,135.36,1992082,121.642372755628,122.774814596281,121.171276949916,122.629862040677,2198878.92747163,0.0,1.0
2021-09-02,133.97,135.46,133.64,134.56,1437968,121.370586713871,122.72045738793,121.071622067938,121.905099262659,1587242.66048212,0.0,1.0
2021-09-03,133.97,134.33,133.03,133.97,1405300,121.370586713871,121.696729963979,120.518990449699,121.370586713871,1551183.41352208,0.0,1.0
2021-09-07,131.47,133.91,131.4,133.76,1370711,119.105703032564,121.316229505519,119.042286289487,121.180336484641,1513003.74861757,0.0,1.0
2021-09-08,132.82,133.22,131.21,131.46,1195662,120.32874022047,120.691121609479,118.870155129708,119.096643497839,1319783.00902201,0.0,1.0
2021-09-09,132.09,134.31,132.01,132.68,1441945,119.667394185528,121.678610894529,119.594917907726,120.201906734316,1591632.5106462,0.0,1.0
2021-09-10,131.55,132.97,130.938,132.71,1311398,119.178179310366,120.464633241348,118.623735785182,120.229085338492,1447533.49898671,0.0,1.0
2021-09-13,133.27,133.49,131.92,132.65,1603565,120.736419283105,120.93572904706,119.513382095199,120.174728130141,1770030.19320041,0.0,1.0
2021-09-14,132.13,134.15,131.65,133.67,2118876,119.703632324429,121.533658338925,119.268774657618,121.098800672114,2338835.3422828,0.0,1.0
2021-09-15,131.69,133.62,131.01,132.16,1914246,119.305012796519,121.053502998488,118.688964435203,119.730810928605,2112962.81548494,0.0,1.0
2021-09-16,131.48,132.31,130.77,131.49,1515630,119.114762567289,119.866703949483,118.471535601798,119.123822102014,1672966.70962533,0.0,1.0
2021-09-17,131.03,132.07,130.16,130.72,3401159,118.707083504654,119.649275116078,117.918903983559,118.426237928172,3754231.42926873,0.0,1.0
2021-09-20,129.59,129.73,127.72,129.12,2009568,117.402510504221,117.529343990374,115.708377510604,116.976712372136,2218180.13943268,0.0,1.0
2021-09-21,129.6,131.025,129.17,130.13,1631423,117.411570038946,118.702553737291,117.022010045762,117.891725379383,1800780.11672842,0.0,1.0
2021-09-22,130.36,131.45,130.3,130.71,1476059,118.100094678064,119.087583963113,118.045737469712,118.417178393447,1629287.86606418,0.0,1.0
2021-09-23,130.81,132.3,130.66,131.08,1237025,118.507773740699,119.857644414758,118.371880719821,118.75238117828,1365439.8791092,0.0,1.0
2021-09-24,130.5,131.655,130.43,130.79,1162914,118.226928164217,119.273304424981,118.16351142114,118.489654671248,1283635.45730635,0.0,1.0
2021-09-27,130.4,131.985,130.37,131.03,1156134,118.136332816965,119.572269070913,118.109154212789,118.707083504654,1276151.62926701,0.0,1.0
2021-09-28,127.99,131.23,127.765,130.38,1410434,115.952984948185,118.888274199158,115.749145416867,118.118213747514,1556850.3712144,0.0,1.0
2021-09-29,129.33,130.11,128.03,128.03,908600,117.166962601365,117.873606309933,115.989223087086,115.989223087086,1002921.26202673,0.0,1.0
2021-09-30,127.31,130.37,127.25,129.97,1463531,115.336936586869,118.109154212789,115.282579378518,117.74677282378,1615459.34133309,0.0,1.0
2021-10-01,127.72,128.95,126.52,127.5,1553163,115.708377510604,116.822700281807,114.621233343576,115.509067746649,1714395.98953689,0.0,1.0
2021-10-04,126.61,129.33,126.4,127.76,1539643,114.702769156103,117.166962601365,114.512518926874,115.744615649505,1699472.48583604,0.0,1.0
2021-10-05,128.13,128.89,125.89,126.83,1864300,116.079818434338,116.768343073455,114.050482655887,114.902078920058,2057831.9489285,0.0,1.0
2021-10-06,127.49,128.0,125.79,127.34,1247173,115.500008211923,115.96204448291,113.959887308635,115.364115191045,1376641.33736041,0.0,1.0
2021-10-07,127.34,129.3,127.18,128.13,1309549,115.364115191045,117.13978399719,115.219162635441,116.079818434338,1445492.5553223,0.0,1.0
2021-10-08,126.88,127.93,126.34,127.54,970042,114.947376593685,115.898627739833,114.458161718522,115.54530588555,1070741.52196669,0.0,1.0
2021-10-11,127.96,130.06,127.45,127.45,1265002,115.925806344009,117.828308636307,115.463770073023,115.463770073023,1396321.15596119,0.0,1.0
2021-10-12,126.81,128.85,126.51,128.14,1443910,114.883959850608,116.732104934554,114.612173808851,116.088877969063,1593801.49620627,0.0,1.0
2021-10-13,125.7,126.81,124.2,126.72,1277131,113.878351496108,114.883959850608,112.519421287324,114.802424038081,1409709.26072359,0.0,1.0
2021-10-14,126.81,126.91,125.2,126.26,1358181,114.883959850608,114.97455519786,113.425374759846,114.385685440721,1499173.01626758,0.0,1.0
2021-10-15,126.76,128.05,126.39,127.42,1378241,114.838662176982,116.007342156536,114.503459392148,115.436591468847,1521315.4337409,0.0,1.0
2021-10-18,126.05,126.65,125.22,126.26,1057483,114.195435211491,114.739007295004,113.443493829297,114.385685440721,1167259.72367578,0.0,1.0
2021-10-19,126.5,126.77,125.28,126.58,1419072,114.603114274126,114.847721711707,113.497851037648,114.675590551928,1566385.07720316,0.0,1.0
2021-10-20,128.34,128.46,126.29,126.42,1347418,116.270068663568,116.378783080271,114.412864044896,114.530637996324,1487292.7152075,0.0,1.0
2021-10-21,126.77,128.31,125.46,128.31,1379761,114.847721711707,116.242890059392,113.660922662702,116.242890059392,1522993.2240978,0.0,1.0
2021-10-22,128.0,128.46,126.46,127.26,1837694,115.96204448291,116.378783080271,114.566876135225,115.291638913243,2028463.99482605,0.0,1.0
2021-10-25,129.0,129.18,127.79,128.35,1355644,116.867997955433,117.031069580487,115.77179425368,116.279128198293,1496372.65170478,0.0,1.0
2021-10-26,128.32,129.99,128.31,129.12,1179265,116.251949594117,117.76489189323,116.242890059392,116.976712372136,1301683.84554695,0.0,1.0
2021-10-27,124.9,128.54,124.81,128.37,1260031,113.15358871809,116.451259358072,113.072052905563,116.297247267743,1390834.11920845,0.0,1.0
2021-10-28,126.22,126.41,124.82,125.3,1418380,114.34944730182,114.521578461599,113.081112440288,113.515970107099,1565621.24106699,0.0,1.0
2021-10-29,123.67,126.18,122.935,126.13,2162941,112.039265946887,114.313209162919,111.373390144582,114.267911489293,2387474.70549125,0.0,1.0
2021-11-01,123.51,125.08,122.665,124.18,2014260,111.894313391283,113.316660343144,111.128782707001,112.501302217873,2223359.21335017,0.0,1.0
2021-11-02,125.18,125.409,122.0,123.51,2067297,113.407255690396,113.614719035604,110.526323647774,111.894313391283,2281901.95490213,0.0,1.0
2021-11-03,126.12,127.84,125.0,125.18,1693000,114.258851954567,115.817091927306,113.244184065342,113.407255690396,1868749.39094349,0.0,1.0
2021-11-04,117.1,121.94,115.18,121.0,4434513,106.087151632412,110.471966439422,104.347720965169,109.620370175251,4894857.33483816,0.0,1.0
2021-11-05,117.16,118.8,114.65,117.75,2580164,106.141508840764,107.627272535701,103.867565624732,106.676021389552,2848009.39370012,0.0,1.0
2021-11-08,117.06,118.49,116.375,118.0,1610770,106.050913493511,107.346426959219,105.430335364833,106.902509757683,1777983.14025402,0.0,1.0
2021-11-09,115.19,117.82,115.07,116.31,1555094,104.356780499894,106.739438132629,104.248066083191,105.371448389119,1716527.44557582,0.0,1.0
2021-11-10,114.11,115.62,113.905,114.08,2113720,103.378350749569,104.746340493079,103.192630287702,103.351172145394,2333144.10078268,0.0,1.0
2021-11-11,114.66,115.09,112.77,114.12,1534470,103.876625159457,104.266185152642,102.164373096389,103.387410284295,1693762.47957534,0.0,1.0
2021-11-12,114.71,115.95,114.38,114.64,2362606,103.921922833083,105.045305139011,103.62295818715,103.858506090006,2607866.81839305,0.0,1.0
2021-11-15,114.8,115.44,114.43,115.15,1774125,104.00345864561,104.583268868025,103.668255860777,104.320542360993,1958295.93219588,0.0,1.0
2021-11-16,115.35,116.66,114.7,115.23,3627657,104.501733055497,105.688532104502,103.912863298358,104.393018638795,4004242.06101708,0.0,1.0
2021-11-17,113.23,115.27,113.16,115.07,2592710,102.581111693749,104.429256777696,102.517694950673,104.248066083191,2861857.78700125,0.0,1.0
2021-11-18,113.06,113.755,111.49,113.38,2445308,102.42709960342,103.056737266824,101.00475265156,102.717004714628,2699154.06714073,0.0,1.0
2021-11-19,111.94,113.61,111.86,112.78,2084081,101.412431714195,102.925374013308,101.339955436393,102.173432631114,2300428.29263254,0.0,1.0
2021-11-22,113.55,114.18,111.5091,112.25,2216535,102.871016804957,103.441767492646,101.022056362885,101.693277290677,2446632.26890426,0.0,1.0
2021-11-23,114.9,115.82,112.13,112.32,3013040,104.094053992862,104.927531187583,101.584562873974,101.756694033754,3325822.01115675,0.0,1.0
2021-11-24,114.7,115.89,114.4,115.15,2676563,103.912863298358,104.99094793066,103.641077256601,104.320542360993,2954415.52042047,0.0,1.0
2021-11-26,115.12,115.48,111.3,111.92,1929896,104.293363756817,104.619507006925,100.83262149178,101.394312644744,2130237.43330436,0.0,1.0
2021-11-29,113.14,114.672,112.42,114.48,2656224,103.233398193966,104.631255415401,102.576441797469,104.456067043001,2911123.61520194,0.81,1.0
2021-11-30,108.72,112.3,108.2,112.1,8377120,99.2004158710266,102.466949064719,98.7259473624455,102.284461176803,9181014.80122933,0.0,1.0
2021-12-01,107.13,111.1193,107.12,109.61,2690205,97.749637162096,101.389631818408,97.7405127677002,100.012486972252,2948365.53891327,0.0,1.0
2021-12-02,109.68,110.65,107.56,108.24,2201528,100.076357733022,100.961423989414,98.1419861211149,98.7624449400286,2412793.55593819,0.0,1.0
2021-12-03,108.32,110.81,107.73,109.77,2814704,98.835440095195,101.107414299747,98.2971008258434,100.158477282584,3084811.85479967,0.0,1.0
2021-12-06,109.78,111.51,109.25,109.53,2334785,100.16760167698,101.746121907452,99.6840087740034,99.9394918170855,2558838.31706938,0.0,1.0
2021-12-07,110.24,110.99,108.97,109.76,2660086,100.587323819187,101.271653398871,99.4285257309213,100.149352888189,2915356.22487715,0.0,1.0
2021-12-08,109.02,110.48,108.21,110.15,2176922,99.4741477029002,100.806309284686,98.7350717568413,100.505204269624,2385826.2867336,0.0,1.0
2021-12-09,107.67,108.4415,106.11,106.48,2155585,98.2423544594686,98.9463014871038,96.8189489337254,97.1565515263696,2362441.72105783,0.0,1.0
2021-12-10,108.02,108.66,107.41,108.66,1392213,98.5617082633213,99.1456695046518,98.0051202051781,99.1456695046518,1525814.14131156,0.0,1.0
2021-12-13,108.2,108.62,106.42,107.89,1705230,98.7259473624455,99.1091719270687,97.1018051599949,98.443091136176,1868869.23781685,0.0,1.0
2021-12-14,110.71,111.53,108.05,108.48,2208910,101.016170355789,101.764370696243,98.5890814465086,98.9814304055276,2420883.95589217,0.0,1.0
2021-12-15,113.52,114.01,110.56,111.2,2988039,103.580125181006,104.027220506399,100.879304439852,101.463265681182,3274780.62695179,0.0,1.0
2021-12-16,115.82,116.24,114.07,114.18,2556216,105.678735892037,106.06196045666,104.081966872774,104.182335211128,2801518.53275819,0.0,1.0
2021-12-17,114.14,115.685,113.84,115.37,4986569,104.145837633545,105.555556567694,103.872105801671,105.268138144227,5465095.85589692,0.0,1.0
2021-12-20,112.31,113.65,111.455,113.04,1979459,102.476073459115,103.698742308151,101.695937738275,103.142154250008,2169414.11576134,0.0,1.0
2021-12-21,113.32,114.8199,112.98,112.98,1365035,103.39763729309,104.766205208514,103.087407883633,103.087407883633,1496028.0548919,0.0,1.0
2021-12-22,113.42,113.95,112.875,113.18,1092016,103.488881237048,103.972474140025,102.991601742477,103.269895771549,1196809.29235575,0.0,1.0
2021-12-23,114.13,115.2,113.75,114.06,1063062,104.136713239149,105.113023439498,103.789986252109,104.072842478378,1165076.77538634,0.0,1.0
2021-12-27,116.08,116.13,113.76,114.16,1116319,105.915970146328,105.961592118307,103.799110646505,104.164086422336,1223444.48472667,0.0,1.0
2021-12-28,117.09,117.45,115.91,115.92,1311093,106.837533980303,107.166012178551,105.760855441599,105.769979835995,1436909.61079561,0.0,1.0
2021-12-29,117.95,118.42,116.95,117.19,1511289,107.622231898341,108.051078434943,106.709792458762,106.928777924261,1656317.04904968,0.0,1.0
2021-12-30,117.68,118.975,117.58,118.49,1251905,107.375873249654,108.557482323909,107.284629305696,108.114949195713,1372041.74402814,0.0,1.0
2021-12-31,117.65,118.66,117.58,117.58,1144018,107.348500066467,108.270063900442,107.284629305696,107.284629305696,1253801.56794612,0.0,1.0
2022-01-03,118.27,119.705,117.3676,117.75,1924581,107.914212519006,109.223563114802,107.09082716873,107.439744010425,2109269.85015909,0.0,1.0
2022-01-04,121.13,121.49,119.0,119.41,1878504,110.523789316202,110.85226751445,108.580293309898,108.954393480126,2058771.15621699,0.0,1.0
2022-01-05,121.02,123.0,120.98,121.79,1840119,110.423420977848,112.230051068214,110.386923400265,111.125999346324,2016702.61080459,0.0,1.0
2022-01-06,122.4,123.77,121.215,122.93,1510894,111.682587404467,112.93262943669,110.601346668566,112.166180307444,1655884.14360646,0.0,1.0
2022-01-07,125.95,126.2,122.15,122.81,2314143,114.921747414972,115.149857274867,111.454477544572,112.056687574694,2536215.44578105,0.0,1.0
2022-01-10,123.54,127.23,123.02,126.51,2672430,112.722768365587,116.089669897633,112.248299857006,115.432713501137,2928884.79396849,0.0,1.0
2022-01-11,123.82,124.7,121.85,124.36,1975136,112.978251408669,113.781198115499,111.180745712699,113.470968706042,2164676.26707519,0.0,1.0
2022-01-12,123.79,124.26,122.5,123.4,1593100,112.950878225482,113.379724762084,111.773831348425,112.595026844046,1745978.89010047,0.0,1.0
2022-01-13,124.16,125.44,123.87,124.31,1723919,113.288480818126,114.456403300787,113.023873380648,113.425346734063,1889351.69307835,0.0,1.0
2022-01-14,124.08,124.47,122.5,123.9,1991116,113.21548566296,113.571337044395,111.773831348425,113.051246563835,2182189.75817041,0.0,1.0
2022-01-18,123.22,124.29,121.11,123.64,2308109,112.430787744922,113.407097945271,110.50554052741,112.814012309545,2529602.40414971,0.0,1.0
2022-01-19,120.93,123.7,120.4,123.7,1772230,110.341301428286,112.86875867592,109.857708525309,112.86875867592,1942298.7686917,0.0,1.0
2022-01-20,119.49,122.96,119.31,121.32,2436020,109.027388635292,112.193553490631,108.863149536168,110.697152809722,2669788.14629499,0.0,1.0
2022-01-21,119.41,121.31,119.04,119.8,3810380,108.954393480126,110.688028415326,108.616790887482,109.310244861562,4176036.05753626,0.0,1.0
2022-01-24,121.92,122.27,117.95,119.68,2780368,111.244616473469,111.563970277322,107.622231898341,109.200752128812,3047180.86417103,0.0,1.0
2022-01-25,121.93,122.84,118.581,120.21,2201962,111.253740867865,112.084060757882,108.197981184715,109.684345031789,2413269.20394414,0.0,1.0
2022-01-26,120.3,122.34,119.225,121.38,2634186,109.766464581351,111.627841038092,108.785592183804,110.751899176096,2886970.77935987,0.0,1.0
2022-01-27,120.25,123.56,119.46,121.04,2184169,109.720842609372,112.741017154379,109.000015452105,110.44166976664,2393768.73166271,0.0,1.0
2022-01-28,120.86,120.97,118.27,120.0,1980951,110.277430667515,110.377799005869,107.914212519006,109.492732749477,2171049.29277724,0.0,1.0
2022-01-31,120.67,121.08,118.18,119.37,3607789,110.104067173995,110.478167344223,107.832092969444,108.917895902543,3954003.78754422,0.0,1.0
2022-02-01,118.72,119.5,116.4,119.23,3367598,108.324810266816,109.036513029688,106.207950766993,108.790154381002,3690763.30321046,0.0,1.0
2022-02-02,117.69,119.75,117.19,118.69,5549556,107.38499764405,109.264622889583,106.928777924261,108.297437083629,6082108.86035428,0.0,1.0
2022-02-03,121.67,122.1,115.61,117.95,5012073,111.016506613574,111.408855572593,105.487123609726,107.622231898341,5493047.30000788,0.0,1.0
2022-02-04,122.12,123.255,120.44,120.44,2637286,111.427104361385,112.462723125307,109.894206102892,109.894206102892,2890368.26511676,0.0,1.0
2022-02-07,124.76,125.84,122.36,122.98,3108736,113.835944481873,114.821379076619,111.646089826884,112.211802279423,3407060.09095185,0.0,1.0
2022-02-08,127.18,127.54,125.4,125.58,2870994,116.044047925654,116.372526123903,114.419905723204,114.584144822328,3146503.62036604,0.0,1.0
2022-02-09,124.68,127.24,124.55,126.97,1983379,113.762949326707,116.098794292029,113.644332199562,115.852435643343,2173710.29129909,0.0,1.0
2022-02-10,123.28,125.93,122.95,124.06,2199671,112.485534111296,114.903498626181,112.184429096235,113.197236874168,2410758.35237349,0.0,1.0
2022-02-11,123.38,124.49,122.0305,122.76,2841629,112.576778055254,113.589585833187,111.345441031543,112.011065602715,3114320.66254305,0.0,1.0
2022-02-14,124.8,126.32,123.08,125.31,3268818,113.872442059457,115.259350007617,112.303046223381,114.337786173642,3582504.06351165,0.0,1.0
2022-02-15,124.21,126.12,123.485,125.32,2209867,113.334102790105,115.076862119701,112.67258419641,114.346910568038,2421932.79262422,0.0,1.0
2022-02-16,123.48,124.9,123.32,123.7,1796801,112.668021999212,113.963686003414,112.52203168888,112.86875867592,1969227.67918613,0.0,1.0
2022-02-17,122.64,123.2,121.22,122.67,1801929,111.901572869966,112.41253895613,110.605908865764,111.928946053153,1974847.77820592,0.0,1.0
2022-02-18,125.89,126.27,122.3,122.51,5359413,114.867001048598,115.213728035638,111.591343460509,111.782955742821,5873719.13962086,0.0,1.0
2022-02-22,125.09,126.2,124.14,125.48,2947209,114.137049496934,115.149857274867,113.270232029334,114.49290087837,3230032.45164405,0.0,1.0
2022-02-23,123.28,126.155,123.06,125.67,2100072,112.485534111296,115.108797500086,112.284797434589,114.66626437189,2301601.518857,0.0,1.0
2022-02-24,120.82,121.26,117.5,120.53,3220269,110.240933089932,110.642406443347,107.21163415053,109.976325652454,3529296.14866924,0.0,1.0
2022-02-25,124.17,124.295,120.71,120.9,1787938,114.073178736164,114.188014423866,110.894526900558,111.069077145866,1946191.59314807,0.85,1.0
2022-02-28,122.36,123.12,120.78,121.11,2648732,112.410357978232,113.108558959463,110.958834885672,111.262001101206,2883176.01108219,0.0,1.0
2022-03-01,119.86,122.95,118.68,122.23,1757573,110.113644224181,112.952382424187,109.02959533227,112.290928863021,1913138.93263863,0.0,1.0
2022-03-02,123.88,124.26,121.35,121.36,1843291,113.806759940694,114.15586043131,111.482485621595,111.491672476612,2006443.98627106,0.0,1.0
2022-03-03,125.68,126.09,122.69,123.85,2447160,115.46039384361,115.837054899274,112.713524193766,113.779199375645,2663762.51250785,0.0,1.0
2022-03-04,127.55,127.6,123.36,123.55,2862365,117.17833573164,117.224270006721,113.329043479852,113.503593725159,3115718.05035817,0.0,1.0
2022-03-07,125.17,128.565,125.09,126.41,2605906,114.991864237784,118.110801515784,114.918369397654,116.131034259793,2836559.40515506,0.0,1.0
2022-03-08,122.03,126.27,122.0,125.68,2356201,112.107191762697,116.002418289566,112.079631197648,115.46039384361,2564752.56858296,0.0,1.0
2022-03-09,122.42,124.13,121.45,123.63,1918733,112.465479108329,114.036431316099,111.574354171757,113.577088565289,2088563.49274739,0.0,1.0
2022-03-10,122.91,123.44,121.5219,122.35,1563534,112.915635004123,113.402538319981,111.640407659324,112.401171123215,1701925.19337984,0.0,1.0
2022-03-11,123.38,125.13,122.775,123.43,1475911,113.347417189884,114.955116817719,112.791612461404,113.393351464965,1606546.52478708,0.0,1.0
2022-03-14,125.88,127.17,124.45,125.59,1974582,115.644130943934,116.829235241024,114.330410676618,115.377712148464,2149355.78771832,0.0,1.0
2022-03-15,127.13,127.35,125.09,126.74,1699597,116.792487820959,116.994598631316,114.918369397654,116.434200475327,1850031.37308995,0.0,1.0
2022-03-16,126.49,127.67,124.03,127.5,1940632,116.204529099922,117.288577991834,113.944562765937,117.132401456559,2112400.81244101,0.0,1.0
2022-03-17,130.92,130.951,126.5,126.6,2343789,120.274305872099,120.30278512265,116.213715954939,116.305584505101,2551241.960243,0.0,1.0
2022-03-18,133.5,133.79,130.08,132.44,6035790,122.644514466279,122.910933261749,119.502610050739,121.670707834562,6570028.57817622,0.0,1.0
2022-03-21,134.53,134.9,131.97,133.86,2521214,123.590760532948,123.930674168547,121.2389256488,122.975241246862,2744371.16461937,0.0,1.0
2022-03-22,137.04,137.48,134.6,135.0,2356466,125.896661142014,126.300882762727,123.655068518061,124.022542718709,2565041.02420737,0.0,1.0
2022-03-23,137.05,138.06,135.86,136.92,2855631,125.90584799703,126.833720353667,124.812612250103,125.78641888182,3108388.01196297,0.0,1.0
2022-03-24,138.75,138.82,136.7,136.75,1653283,127.467613349785,127.531921334898,125.584308071463,125.630242346544,1799618.03803858,0.0,1.0
2022-03-25,141.8,141.82,138.75,138.86,1829425,130.269604129726,130.287977839758,127.467613349785,127.568668754963,1991350.68178813,0.0,1.0
2022-03-28,140.6,141.5,139.84,141.32,2543125,129.167181527782,129.99399847924,128.46898054655,129.828635088948,2768221.54645446,0.0,1.0
2022-03-29,139.59,140.91,138.37,140.86,1626995,128.239309171145,129.451974033284,127.118512859169,129.406039758203,1771003.24009779,0.0,1.0
2022-03-30,140.39,141.19,139.63,140.0,1310513,128.974257572441,129.709205973737,128.27605659121,128.61597022681,1426508.85171145,0.0,1.0
2022-03-31,138.51,141.57,138.48,140.47,2346405,127.247128829396,130.058306464353,127.219568264347,129.047752412571,2554089.50708615,0.0,1.0
2022-04-01,139.54,140.02,138.33,139.52,1276336,128.193374896064,128.634343936842,127.081765439104,128.175001186032,1389306.78425776,0.0,1.0
2022-04-04,137.09,139.53,136.83,139.23,1815839,125.942595417095,128.184188041048,125.703737186674,127.908582390562,1976562.16060647,0.0,1.0
2022-04-05,137.24,139.055,137.005,137.04,1337542,126.080398242338,127.747812427779,125.864507149457,125.896661142014,1455930.23688879,0.0,1.0
2022-04-06,139.02,140.09,136.32,137.12,1610457,127.715658435222,128.698651921955,125.235207580848,125.970155982144,1753001.43211144,0.0,1.0
2022-04-07,140.41,140.97,138.24,139.37,1703172,128.992631282474,129.507095163381,126.999083743958,128.037198360789,1853922.80273991,0.0,1.0
2022-04-08,141.93,142.47,140.395,142.0,1682295,130.389033244936,130.885123415811,128.97885099995,130.45334123005,1831197.94209589,0.0,1.0
2022-04-11,142.9,144.4125,142.66,142.66,1896857,131.280158181508,132.669670002708,131.059673661119,131.059673661119,2064751.20882496,0.0,1.0
2022-04-12,142.12,143.9007,141.47,142.86,1872585,130.563583490244,132.199486762979,129.966437914191,131.243410761443,2038330.85065321,0.0,1.0
2022-04-13,141.88,143.71,140.18,141.37,1367650,130.343098969855,132.02429343782,128.781333617101,129.874569364029,1488703.14986816,0.0,1.0
2022-04-14,141.16,141.65,139.9,141.65,3787370,129.681645408689,130.131801304483,128.524101676648,130.131801304483,4122596.89885288,0.0,1.0
2022-04-18,139.73,141.04,139.24,139.89,1440172,128.367925141372,129.571403148494,127.917769245578,128.514914821631,1567644.2019171,0.0,1.0
2022-04-19,141.74,142.05,138.77,139.86,1806991,130.214482999629,130.499275505131,127.485987059817,128.487354256583,1966931.00828676,0.0,1.0
2022-04-20,143.86,144.1,141.74,142.14,1315214,132.162096263063,132.382580783452,130.214482999629,130.581957200277,1431625.94563718,0.0,1.0
2022-04-21,141.13,144.46,141.02,144.23,1276212,129.65408484364,132.713307564035,129.553029438462,132.502009898662,1389171.80879577,0.0,1.0
2022-04-22,132.07,140.03,131.94,139.0,2305737,121.330794198962,128.643530791858,121.211365083752,127.69728472519,2509821.90960228,0.0,1.0
2022-04-25,131.82,132.47,129.125,131.63,1903095,121.101122823557,121.69826839961,118.625265396691,120.92657257825,2071541.34537224,0.0,1.0
2022-04-26,128.98,132.5,128.9,130.53,1600115,118.492055998956,121.725828964659,118.418561158827,119.916018526468,1741744.04317719,0.0,1.0
2022-04-27,128.37,129.69,127.75,129.19,1403624,117.931657842968,119.144322705107,117.362072831964,118.684979954297,1527861.27300884,0.0,1.0
2022-04-28,130.34,131.11,128.76,129.67,1355203,119.74146828116,120.448856117407,118.2899451886,119.125948995074,1475154.44361552,0.0,1.0
2022-04-29,126.54,129.89,126.17,129.27,1614130,116.250463375003,119.328059805431,115.910549739404,118.758474794426,1756999.53591686,0.0,1.0
2022-05-02,127.73,129.41,125.43,127.39,1587840,117.343699121931,118.887090764653,115.230722468205,117.031346051381,1728382.56095248,0.0,1.0
2022-05-03,129.78,132.06,128.33,128.66,1662293,119.227004400252,121.321607343946,117.894910422903,118.198076638438,1809425.5292683,0.0,1.0
2022-05-04,133.68,133.9,128.69,129.75,1686496,122.809877856571,123.011988666927,118.225637203487,119.199443835204,1835770.78012652,0.0,1.0
2022-05-05,131.58,133.09,129.61,131.31,2465113,120.880638303169,122.267853410615,119.070827864977,120.632593217731,2683304.56467731,0.0,1.0
2022-05-06,130.56,132.0,129.46,131.26,1851948,119.943579091516,121.266486213849,118.933025039734,120.58665894265,2015867.23283883,0.0,1.0
2022-05-09,128.96,130.03,127.91,129.87,1405409,118.473682288924,119.456675775658,117.509062512223,119.309686095398,1529804.26655435,0.0,1.0
2022-05-10,129.59,132.08,128.39,129.86,1739488,119.052454154945,121.339981053979,117.950031553001,119.300499240382,1893453.19691284,0.0,1.0
2022-05-11,128.55,131.65,128.41,129.64,1585507,118.09702123326,120.944946288282,117.968405263033,119.098388430026,1725843.06294593,0.0,1.0
2022-05-12,127.55,129.35,125.48,128.55,1867398,117.17833573164,118.831969634556,115.276656743286,118.09702123326,2032684.73999743,0.0,1.0
2022-05-13,128.19,128.9,127.1,128.12,1384675,117.766294452677,118.418561158827,116.764927255911,117.701986467563,1507235.06309632,0.0,1.0
2022-05-16,127.25,128.83,126.99,128.59,1465865,116.902730081154,118.354253173713,116.663871850732,118.133768653325,1595611.33534272,0.0,1.0
2022-05-17,129.21,129.37,127.18,128.23,1208265,118.703353664329,118.850343344588,116.83842209604,117.803041872741,1315210.698187,0.0,1.0
2022-05-18,128.01,130.03,127.58,128.49,1604581,117.600931062385,119.456675775658,117.205896296688,118.041900103163,1746605.33683222,0.0,1.0
2022-05-19,125.79,127.44,123.96,126.51,1470255,115.561449248788,117.077280326462,113.880254780824,116.222902809955,1600389.90210171,0.0,1.0
2022-05-20,123.03,125.915,120.57,125.2,2070045,113.025877264317,115.676284936491,110.765910930332,115.019424802833,2253268.38874626,0.0,1.0
2022-05-23,125.66,126.24,122.825,124.54,1498117,115.442020133578,115.974857724517,112.837546736485,114.413092371763,1630718.01760028,0.0,1.0
2022-05-24,128.83,128.99,124.96,126.72,1540233,118.354253173713,118.501242853973,114.798940282444,116.415826765295,1676561.78015639,0.0,1.0
2022-05-25,130.95,131.57,127.87,128.33,2035797,120.301866437148,120.871451448152,117.472315092158,117.894910422903,2215989.03695546,0.0,1.0
2022-05-26,133.69,134.13,131.59,132.06,1676281,122.819064711587,123.2232863323,120.889825158185,121.321607343946,1824651.63218962,0.0,1.0
2022-05-27,136.89,136.91,132.72,133.64,1539462,125.758858316771,125.777232026804,121.927939775015,122.773130436506,1675722.53756614,0.0,1.0
2022-05-31,136.69,137.5,133.82,135.2,6403508,125.575121216447,126.319256472759,122.938493826798,124.206279819033,6970293.95664529,0.0,1.0
2022-06-01,134.7,137.545,133.195,137.32,1476921,123.746937068223,126.360597320332,122.364315388285,126.153893082468,1607645.92169519,0.0,1.0
2022-06-02,134.15,134.25,132.63,134.19,1205740,124.022542718709,124.114993365536,122.617292886936,124.05952297744,1304198.5549906,0.85,1.0
2022-06-03,131.97,134.02,131.88,133.45,1031612,122.007118617876,123.902356877834,121.923913035731,123.375388190919,1115851.57638542,0.0,1.0
2022-06-06,132.35,133.76,131.65,133.17,1445802,122.358431075819,123.661985196083,121.711276548029,123.116526379803,1563863.58518629,0.0,1.0
2022-06-07,132.54,132.54,130.12,131.51,1604547,122.534087304791,122.534087304791,120.296781651572,121.581845642471,1735571.41574012,0.0,1.0
2022-06-08,131.06,132.4809,130.42,132.19,956965,121.165817731748,122.479448972516,120.574133592054,122.210510040896,1035109.03692055,0.0,1.0
2022-06-09,127.86,131.94,127.84,131.23,1137325,118.207397033277,121.979383423828,118.188906903912,121.322983831355,1230196.90941221,0.0,1.0
2022-06-10,124.59,125.885,124.35,125.54,1583891,115.184260882027,116.38149675844,114.962379329642,116.062542026886,1713228.68401365,0.0,1.0
2022-06-13,123.1,125.62,121.64,121.64,1970438,113.806746244302,116.136502544348,112.456966800625,112.456966800625,2131340.41526246,0.0,1.0
2022-06-14,121.99,124.57,121.35,123.62,1634021,112.78054406452,115.165770752662,112.188859924826,114.287489607803,1767452.20945169,0.0,1.0
2022-06-15,121.67,123.88,119.88,122.85,1661404,112.484701994673,114.527861289554,110.829835416466,113.575619627234,1797071.2558724,0.0,1.0
2022-06-16,119.53,120.36,117.64,119.92,2362117,110.50625815257,111.273598521236,108.758940927536,110.866815675197,2555003.21638059,0.0,1.0
2022-06-17,120.56,121.36,118.265,119.86,4120590,111.458499814891,112.198104989508,109.336757470206,110.8113452871,4457069.95182103,0.0,1.0
2022-06-21,121.8,122.53,120.7805,122.33,1161234,112.604887835548,113.279777557387,111.662353491145,113.094876263732,1256058.27525499,0.0,1.0
2022-06-22,122.07,123.061,119.855,120.31,1245648,112.854504581982,113.770690492039,110.806722754759,111.227373197823,1347365.37033433,0.0,1.0
2022-06-23,121.81,123.27,120.62,122.34,1368752,112.614132900231,113.963912343908,111.513970202987,113.104121328415,1480521.82107294,0.0,1.0
2022-06-24,127.16,127.77,122.23,122.71,5383226,117.560242505487,118.124191451133,113.002425616905,113.446188721676,5822810.53161361,0.0,1.0
2022-06-27,126.19,127.57,125.53,126.52,953598,116.663471231263,117.939290157478,116.053296962203,116.968558365793,1031467.09376974,0.0,1.0
2022-06-28,125.7,128.14,125.61,127.22,1341258,116.21046306181,118.466258844394,116.127257479665,117.615712893583,1450782.71059231,0.0,1.0
2022-06-29,125.42,126.53,124.93,126.16,1101272,115.951601250693,116.977803430475,115.49859308124,116.635736037215,1191199.88641963,0.0,1.0
2022-06-30,126.73,127.11,123.73,124.48,1472694,117.16270472413,117.514017182073,114.389185319313,115.082565170518,1592951.53743205,0.0,1.0
2022-07-01,130.7,131.32,126.5,127.14,2525820,120.83299540317,121.406189413499,116.950068236427,117.541752376121,2732073.90827737,0.0,1.0
2022-07-05,128.9,129.35,125.16,128.95,2336920,119.16888376028,119.584911671003,115.711229568943,119.215109083694,2527748.6747795,0.0,1.0
2022-07-06,131.14,132.09,128.075,128.38,1853782,121.23977824921,122.118059394069,118.406165923956,118.688140396779,2005158.496581,0.0,1.0
2022-07-07,131.2,133.315,131.015,131.9,1295945,121.295248637306,123.250579817702,121.124214940676,121.942403165097,1401769.53269137,0.0,1.0
2022-07-08,130.87,132.23,130.8,132.2,1116885,120.990161502777,122.247490299627,120.925446049998,122.219755105579,1208087.81585638,0.0,1.0
2022-07-11,130.33,131.4,129.78,130.27,1442521,120.49092800991,121.480149930961,119.98244945236,120.435457621813,1560314.66464046,0.0,1.0
2022-07-12,128.03,130.17,127.94,129.14,1704744,118.364563132884,120.343006974986,118.281357550739,119.390765312666,1843950.32214978,0.0,1.0
2022-07-13,126.86,128.5,126.73,127.27,1854990,117.282890565005,118.799081172972,117.16270472413,117.661938216997,2006465.13968352,0.0,1.0
2022-07-14,120.92,124.04,120.33,123.72,2481283,111.791322143469,114.675782324478,111.245863327188,114.379940254631,2683900.09713763,0.0,1.0
2022-07-15,122.4,123.37,121.77,122.49,4448644,113.159591716511,114.056362990735,112.5771526415,113.242797298656,4811912.25012657,0.0,1.0
2022-07-18,119.77,123.34,119.41,122.89,1531567,110.728139704956,114.028627796687,110.395317376378,113.612599885965,1656632.00049038,0.0,1.0
2022-07-19,122.63,122.93,120.65,121.0,1345218,113.372228204214,113.649580144696,111.541705397035,111.86528266093,1455066.07705421,0.0,1.0
2022-07-20,122.34,123.545,121.65,122.76,1581947,113.104121328415,114.218151622683,112.466211865307,113.492414045089,1711125.94047781,0.0,1.0
2022-07-21,115.9,119.35,111.85,118.59,4386828,107.150299672742,110.339846988281,103.40604847624,109.637222072395,4745048.46699314,0.0,1.0
2022-07-22,116.2,118.21,115.76,116.12,2157932,107.427651613224,109.285909614451,107.020868767184,107.353691095762,2334144.83733472,0.0,1.0
2022-07-25,116.72,117.65,116.17,117.16,1239303,107.908394976726,108.768185992219,107.399916419176,108.315177822765,1340502.24907153,0.0,1.0
2022-07-26,115.12,117.34,115.06,116.41,1457814,106.42918462749,108.481588987054,106.373714239394,107.621797971561,1576856.46345403,0.0,1.0
2022-07-27,116.98,117.07,114.13,114.93,2099895,108.148766658476,108.231972240621,105.513923223901,106.253528398518,2271368.64052946,0.0,1.0
2022-07-28,115.74,117.4,113.89,116.94,1849056,107.002378637819,108.537059375151,105.292041671515,108.111786399746,2000046.57993986,0.0,1.0
2022-07-29,116.97,117.54,116.105,116.14,1332156,108.139521593794,108.666490280709,107.339823498738,107.372181225128,1440937.45767914,0.0,1.0
2022-08-01,116.16,116.435,114.35,115.85,1871561,107.390671354493,107.644910633268,105.717314646921,107.104074349329,2024389.29767343,0.0,1.0
2022-08-02,115.7,117.25,115.63,116.55,1501618,106.965398379088,108.39838340491,106.900682926309,107.751228877119,1624237.41913503,0.0,1.0
2022-08-03,115.06,116.1,113.44,116.0,2062833,106.373714239394,107.335200966397,104.876013760793,107.24275031957,2231280.22441564,0.0,1.0
2022-08-04,113.92,116.69,112.05,113.96,2168382,105.319776865564,107.880659782677,103.590949769895,105.356757124294,2345448.16549804,0.0,1.0
2022-08-05,117.0,117.05,113.46,113.9,1454286,108.167256787842,108.213482111255,104.894503890158,105.301286736198,1573040.37333343,0.0,1.0
2022-08-08,118.29,119.48,117.43,117.56,1346123,109.359870131913,110.460032829157,108.564794569199,108.684980410074,1456044.9777229,0.0,1.0
2022-08-09,119.74,120.0,118.44,118.9,1159659,110.700404510908,110.940776192658,109.498546102154,109.923819077559,1254354.663594,0.0,1.0
2022-08-10,123.79,123.88,120.3801,120.71,1675019,114.44465570741,114.527861289554,111.292181101249,111.597175785132,1811798.03223065,0.0,1.0
2022-08-11,126.94,127.79,124.33,124.49,1926174,117.356851082467,118.142681580498,114.943889200277,115.0918102352,2083461.89681064,0.0,1.0
2022-08-12,129.44,129.625,127.21,127.66,1834429,119.668117253147,119.839150949778,117.606467828901,118.022495739623,1984225.1654858,0.0,1.0
2022-08-15,127.76,129.43,127.42,128.27,1615503,118.11494638645,119.658872188465,117.800614187238,118.586444685269,1747422.06295136,0.0,1.0
2022-08-16,129.73,130.32,127.275,127.52,1590371,119.936224128946,120.481682945227,117.666560749338,117.893064834065,1720237.82913311,0.0,1.0
2022-08-17,132.04,132.66,128.83,128.83,1907506,122.071834070655,122.645028080984,119.104168307501,119.104168307501,2063269.50158068,0.0,1.0
2022-08-18,133.02,133.12,131.82,132.14,1145125,122.977850409562,123.070301056389,121.868442647635,122.164284717482,1238633.8433523,0.0,1.0
2022-08-19,130.2,133.07,130.11,132.75,1289156,120.370742169034,123.024075732975,120.28753658689,122.728233663128,1394426.1551889,0.0,1.0
2022-08-22,125.55,128.92,125.29,128.92,1474108,116.071787091569,119.187373889646,115.831415409818,119.187373889646,1594481.00212324,0.0,1.0
2022-08-23,125.5,126.3673,125.26,125.67,1445367,116.025561768155,116.827386228088,115.80368021577,116.182727867761,1563393.0638704,0.0,1.0
2022-08-24,126.96,127.35,125.095,125.41,1295442,117.375341211832,117.735898734459,115.651136648505,115.942356186011,1401225.45861806,0.0,1.0
2022-08-25,128.0,128.07,126.17,127.18,912198,118.336827938836,118.401543391615,116.644981101897,117.578732634852,986686.444395397,0.0,1.0
2022-08-26,125.05,128.33,125.03,128.23,1079967,115.609533857433,118.641915073365,115.591043728067,118.549464426538,1168155.158523,0.0,1.0
2022-08-29,124.09,125.05,122.96,124.14,1342297,114.722007647891,115.609533857433,113.677315338744,114.768232971305,1451906.55345947,0.0,1.0
2022-08-30,122.34,123.83,121.83,123.23,1581953,113.889951826446,115.277037229597,113.415177628053,114.718479349134,1699325.76944913,0.85,1.0
2022-08-31,120.5,123.03,120.43,122.93,2548922,112.177040993026,114.532293388979,112.111875906972,114.439200408902,2738038.89174698,0.0,1.0
2022-09-01,121.39,121.79,119.89,120.71,1719423,113.005568515713,113.377940436022,111.609173814555,112.372536251188,1846995.33581815,0.0,1.0
2022-09-02,121.48,124.45,120.95,122.28,1374289,113.089352197783,115.854213706075,112.595959403373,113.8340960384,1476254.16960584,0.0,1.0
2022-09-06,121.49,123.07,121.15,122.13,1211270,113.09866149579,114.56953058101,112.782145363528,113.694456568284,1301139.99895107,0.0,1.0
2022-09-07,125.12,125.18,121.36,121.58,1296004,116.477936672593,116.533792460639,112.97764062169,113.18244517786,1392160.82558024,0.0,1.0
2022-09-08,126.93,127.01,123.97,124.75,1590834,118.16291961199,118.237393996052,115.407367401705,116.133492646307,1708865.69393391,0.0,1.0
2022-09-09,126.44,127.79,126.39,127.06,1475250,117.706764009612,118.963519240654,117.660217519573,118.28394048609,1584705.95610604,0.0,1.0
2022-09-12,127.1,128.0,125.96,126.63,1063311,118.321177678121,119.159014498816,117.259917705241,117.883640671758,1142203.2027745,0.0,1.0
2022-09-13,122.54,125.997,122.15,125.42,1189926,114.076137786601,117.29436210787,113.7130751643,116.757215612824,1278212.38401995,0.0,1.0
2022-09-14,124.0,124.12,121.83,122.93,1933574,115.435295295728,115.547006871821,113.415177628053,114.439200408902,2077035.2376694,0.0,1.0
2022-09-15,129.02,129.77,124.19,124.93,2584267,120.108562895603,120.806760246182,115.612171957875,116.301060010446,2776006.30880753,0.0,1.0
2022-09-16,129.42,130.16,127.72,128.96,4847156,120.480934815912,121.169822868483,118.8983541546,120.052707107557,5206790.02431802,0.0,1.0
2022-09-19,132.08,132.18,128.225,128.41,1728118,122.957208085966,123.050301066043,119.36847370399,119.540695717132,1856335.46006037,0.0,1.0
2022-09-20,130.08,131.9,128.695,131.45,1677957,121.095348484422,122.789640721827,119.806010710353,122.370722311479,1802452.77206563,0.0,1.0
2022-09-21,127.85,131.82,127.84,130.85,1744402,119.0193750287,122.715166337765,119.010065730692,121.812164431016,1873827.64903799,0.0,1.0
2022-09-22,127.97,131.07,125.78,127.96,1742150,119.131086604793,122.016968987186,117.092350341102,119.121777306785,1871408.56223022,0.0,1.0
2022-09-23,127.62,127.945,125.79,127.03,1777923,118.805261174523,119.107813359774,117.10165963911,118.256012592067,1909835.73468762,0.0,1.0
2022-09-26,123.93,127.61,123.81,126.66,1583567,115.370130209674,118.795951876515,115.258418633581,117.911568565781,1701059.51994101,0.0,1.0
2022-09-27,123.82,124.91,121.76,124.33,1822611,115.267727931589,116.28244141443,113.350012541999,115.742502129983,1957839.3542548,0.0,1.0
2022-09-28,126.41,127.13,123.705,124.62,1403638,117.678836115588,118.349105572144,115.1606710045,116.012471772207,1507780.71433098,0.0,1.0
2022-09-29,126.13,126.67,123.64,126.06,1968355,117.418175771372,117.920877863789,115.10016056745,117.353010685318,2114396.80883316,0.0,1.0
2022-09-30,124.53,126.98,124.24,126.29,2601465,115.928688090137,118.209466102029,115.658718447913,117.567124539496,2794480.3118803,0.0,1.0
2022-10-03,128.28,128.33,124.19,126.18,1933431,119.419674843032,119.466221333071,115.612171957875,117.464722261411,2076881.6278055,0.0,1.0
2022-10-04,132.81,132.93,129.16,129.16,2098310,123.636786840529,123.748498416622,120.238893067711,120.238893067711,2253993.80088587,0.0,1.0
2022-10-05,133.0,133.98,130.85,131.3,1620600,123.813663502676,124.725974707433,121.812164431016,122.231082841364,1740840.17791253,0.0,1.0
2022-10-06,130.54,132.8251,130.29,132.74,1546765,121.523576192777,123.650843880521,121.290843742584,123.571621754475,1661527.00098042,0.0,1.0
2022-10-07,130.64,130.72,128.21,130.26,2223318,121.616669172854,121.691143556916,119.354509756978,121.262915848561,2388276.75100341,0.0,1.0
2022-10-10,131.39,132.25,130.13,131.27,1237333,122.314866523433,123.115466152097,121.14189497446,122.20315494734,1329136.73939099,0.0,1.0
2022-10-11,132.97,135.21,130.99,131.37,1570353,123.785735608653,125.871018362382,121.942494603124,122.296247927418,1686865.10916047,0.0,1.0
2022-10-12,131.13,135.06,130.99,133.81,2256079,122.072824775232,125.731378892266,121.942494603124,124.567716641301,2423468.44856518,0.0,1.0
2022-10-13,134.96,135.455,122.9,127.86,3423034,125.638285912189,126.099096163571,114.411272514879,119.028684326708,3677005.50262904,0.0,1.0
2022-10-14,132.44,136.88,132.27,136.24,1837688,123.292342814244,127.425671129671,123.134084748112,126.829876057177,1974034.99004548,0.0,1.0
2022-10-17,133.5,136.31,133.04,134.32,1193857,124.279128403062,126.895041143231,123.850900694707,125.042490839695,1282435.04398501,0.0,1.0
2022-10-18,137.38,137.46,135.242,136.09,1614993,127.891136030057,127.965610414119,125.900808116007,126.690236587061,1734817.16737473,0.0,1.0
2022-10-19,135.15,138.9276,134.61,137.81,2068632,125.815162574336,129.331842989732,125.312460481919,128.291435844389,2222113.84605426,0.0,1.0
2022-10-20,117.71,122.79,116.51,116.56,9420319,109.579746848872,114.308870236794,108.462631087946,108.509177577984,10119258.1784233,0.0,1.0
2022-10-21,120.08,123.57,117.94,118.31,3193700,111.786050476702,115.034995481396,109.79386070305,110.138304729335,3430656.10033273,0.0,1.0
2022-10-24,124.87,125.38,120.8,120.8,2681958,116.2452042224,116.719978420793,112.456319933258,112.456319933258,2880945.47814014,0.0,1.0
2022-10-25,124.65,125.13,122.52,123.64,1665910,116.04039966623,116.4872459706,114.057519190585,115.10016056745,1789511.94667793,0.0,1.0
2022-10-26,124.27,127.3478,124.21,125.64,1799204,115.686646341936,118.551862082752,115.63079055389,116.962020168994,1932695.67534304,0.0,1.0
2022-10-27,122.57,125.71,122.355,125.0,2235020,114.104065680624,117.027185255048,113.903915773458,116.3662250965,2400846.97916701,0.0,1.0
2022-10-28,126.39,126.64,122.75,123.12,2222696,117.660217519573,117.892949969766,114.271633044763,114.616077071049,2387608.60180517,0.0,1.0
2022-10-31,126.25,127.29,125.83,126.39,1892201,117.529887347465,118.498054340268,117.138896831141,117.660217519573,2032592.57403817,0.0,1.0
2022-11-01,125.75,127.12,125.41,127.11,1508031,117.064422447079,118.339796274137,116.747906314816,118.330486976129,1619919.13756485,0.0,1.0
2022-11-02,123.34,126.58,122.955,125.72,2445976,114.820881627218,117.83709418172,114.462473653921,117.036494553056,2627454.82846463,0.0,1.0
2022-11-03,123.96,125.3,119.01,120.89,2815540,115.398058103697,116.645504036732,110.789955589876,112.540103615327,3024438.57492277,0.0,1.0
2022-11-04,129.12,129.91,125.83,128.2,2337822,120.201655875681,120.93709041829,117.138896831141,119.34520045897,2511276.3583906,0.0,1.0
2022-11-07,128.82,129.71,127.02,129.71,1284632,119.922376935449,120.750904458136,118.246703294059,120.750904458136,1379945.08171796,0.0,1.0
2022-11-08,130.26,131.67,127.77,128.89,1362506,121.262915848561,122.575526867649,118.944900644638,119.987542021503,1463596.93165919,0.0,1.0
2022-11-09,127.94,131.36,127.805,129.85,1178837,119.10315871077,122.28693862941,118.977483187665,120.881234630244,1266300.63730091,0.0,1.0
2022-11-10,130.19,131.4,128.19,131.01,1631785,121.197750762507,122.324175821441,119.335891160963,121.96111319914,1752855.04733739,0.0,1.0
2022-11-11,132.09,132.705,127.86,130.38,1533450,122.966517383973,123.539039211448,119.028684326708,121.374627424653,1647224.09651979,0.0,1.0
2022-11-14,129.04,133.12,128.92,132.34,1074980,120.127181491619,123.925375078769,120.015469915526,123.199249834166,1154737.98250796,0.0,1.0
2022-11-15,132.03,132.87,128.8,129.68,2004073,122.910661595927,123.692642628576,119.903758339434,120.722976564113,2152764.90057367,0.0,1.0
2022-11-16,132.31,133.0,130.96,131.42,1531353,123.171321940143,123.813663502676,121.914566709101,122.342794417456,1644971.50991416,0.0,1.0
2022-11-17,134.61,134.74,131.065,131.64,1190520,125.312460481919,125.433481356019,122.012314338182,122.547598973626,1278850.45576232,0.0,1.0
2022-11-18,132.74,136.87,132.094,136.03,1756024,123.571621754475,127.416361831664,122.970241103177,126.634380799015,1886311.9416134,0.0,1.0
2022-11-21,134.26,134.755,131.73,132.54,1629780,124.986635051649,125.447445303031,122.631382655696,123.385435794321,1750701.28665819,0.0,1.0
2022-11-22,133.87,135.68,133.745,135.24,877662,124.623572429348,126.308555368745,124.507206204251,125.898946256405,942780.002608329,0.0,1.0
2022-11-23,134.35,134.37,132.63,133.73,934999,125.070418733718,125.089037329734,123.46921947639,124.49324225724,1004371.11286439,0.0,1.0
2022-11-25,135.42,135.54,134.12,134.96,513838,126.066513620544,126.178225196637,124.856304879541,125.638285912189,551962.134603368,0.0,1.0
2022-11-28,132.72,135.28,132.58,135.22,1206837,123.55300315846,125.936183448436,123.422672986352,125.88032766039,1296378.09317007,0.0,1.0
2022-11-29,133.38,133.519,130.03,131.34,1263707,124.958707157626,125.088931031481,121.820218111456,123.047507857869,1348871.50718823,0.85,1.0
2022-11-30,133.9,134.03,130.12,132.54,3212941,125.445875606583,125.567667718823,121.904535727622,124.171742740079,3429469.46497637,0.0,1.0
2022-12-01,132.01,134.54,130.92,134.54,1925563,123.675205667103,126.045467543762,122.654025649095,126.045467543762,2055331.70742577,0.0,1.0
2022-12-02,130.85,131.88,129.89,130.81,1298199,122.588445280966,123.553413554863,121.689057375199,122.550970784893,1385688.01293359,0.0,1.0
2022-12-05,128.44,130.17,127.17,130.17,1246579,120.330606892528,121.951378847714,119.14079164219,121.951378847714,1330589.206643,0.0,1.0
2022-12-06,130.31,130.59,127.97,128.44,1464850,122.082539583972,122.344861056488,119.890281563663,120.330606892528,1563570.05801558,0.0,1.0
2022-12-07,130.11,132.76,128.97,130.23,1717551,121.895167103604,124.377852468484,120.827143965504,122.007590591825,1833301.23679196,0.0,1.0
2022-12-08,130.03,131.7,129.535,130.85,1194900,121.820218111456,123.384778322532,121.356471222545,122.588445280966,1275427.4241887,0.0,1.0
2022-12-09,128.55,130.23,127.83,129.59,1237573,120.433661756731,122.007590591825,119.759120827405,121.407998654646,1320976.2688388,0.0,1.0
2022-12-12,128.83,129.215,127.41,128.81,1220338,120.695983229246,121.056675253955,119.365638618631,120.67724598121,1302579.75728479,0.0,1.0
2022-12-13,130.32,132.23,128.96,131.47,2135768,122.09190820799,123.881315395508,120.817775341486,123.169299970108,2279702.97004323,0.0,1.0
2022-12-14,129.9,132.24,128.93,130.55,1524471,121.698425999217,123.890684019526,120.789669469431,122.307386560414,1627209.07254194,0.0,1.0
2022-12-15,132.29,133.6,128.27,128.55,2416384,123.937527139618,125.164816886031,120.171340284215,120.433661756731,2579230.41339927,0.0,1.0
2022-12-16,131.19,132.19,129.82,130.75,4120018,122.906978497593,123.843840899434,121.62347700707,122.494759040782,4397676.7473019,0.0,1.0
2022-12-19,130.99,132.43,130.4,131.0,1188975,122.719606017224,124.068687875876,122.166857200138,122.728974641243,1269103.12300172,0.0,1.0
2022-12-20,133.68,134.4523,130.57,131.61,1615993,125.239765878178,125.96330471112,122.326123808451,123.300460706366,1724898.97857307,0.0,1.0
2022-12-21,134.64,136.45,134.55,135.01,1261501,126.139153783946,127.834874731279,126.05483616778,126.485792872627,1346516.83910073,0.0,1.0
2022-12-22,135.43,135.525,133.285,134.36,1382627,126.879275081401,126.968277009576,124.869705229451,125.87683231143,1475805.83582203,0.0,1.0
2022-12-23,136.37,136.59,134.924,135.59,872717,127.759925739132,127.966035467537,126.405222706069,127.029173065695,931531.672404121,0.0,1.0
2022-12-27,136.02,136.98,135.545,136.47,737493,127.432023898487,128.331411804255,126.987014257612,127.853611979316,787194.574731941,0.0,1.0
2022-12-28,135.43,136.74,135.33,136.22,661282,126.879275081401,128.106564827813,126.785588841217,127.619396378855,705847.516882039,0.0,1.0
2022-12-29,136.42,136.85,135.27,135.98,629061,127.806768859224,128.209619692016,126.729377097106,127.394549402414,671455.059743547,0.0,1.0
2022-12-30,135.6,136.41,134.76,135.73,706025,127.038541689714,127.797400235205,126.251577272167,127.160333801953,753605.86422531,0.0,1.0
2023-01-03,136.66,137.22,135.21,135.54,1248340,128.031615835666,128.556258780697,126.673165352996,126.982329945603,1332468.8850211,0.0,1.0
2023-01-04,138.96,139.545,136.88,137.32,1466005,130.186399359901,130.734463864979,128.237725564071,128.649945020881,1564802.89647481,0.0,1.0
2023-01-05,139.34,139.52,137.195,138.26,1108802,130.542407072601,130.711042304933,128.532837220651,129.530595678612,1183527.05564924,0.0,1.0
2023-01-06,141.37,142.05,139.29,140.0,1308152,132.444237748339,133.081304181592,130.495563952509,131.160736257817,1396311.77153511,0.0,1.0
2023-01-09,140.01,142.0599,139.33,141.73,1534219,131.170104881835,133.09057911937,130.533038448583,132.781508213002,1637614.01565935,0.0,1.0
2023-01-10,141.26,142.15,140.1362,140.46,905679,132.341182884137,133.174990421776,131.288336916947,131.591692962664,966715.067463214,0.0,1.0
2023-01-11,138.23,140.92,137.865,140.39,1553527,129.502489806557,132.022649667511,129.160535029885,131.526112594535,1658223.23208435,0.0,1.0
2023-01-12,137.07,139.08,136.9,138.61,1365569,128.415729420421,130.298822848122,128.256462812108,129.858497519257,1457598.25275917,0.0,1.0
2023-01-13,138.97,139.335,135.7001,136.24,1203267,130.19576798392,130.537722760592,127.132321616138,127.638133626892,1284358.29811805,0.0,1.0
2023-01-17,135.52,138.85,134.2,138.85,1798396,126.963592697566,130.083344495699,125.726934327136,130.083344495699,1919594.59197528,0.0,1.0
2023-01-18,132.43,135.63,131.92,135.35,1900097,124.068687875876,127.066647561769,123.590888050937,126.804326089253,2028149.48733674,0.0,1.0
2023-01-19,124.64,127.16,122.0,126.05,4888607,116.77052976553,119.131423018171,114.297213024669,118.091505752127,5218062.9624913,0.0,1.0
2023-01-20,125.65,125.98,123.275,125.06,2522230,117.71676079139,118.025925383998,115.491712587017,117.164011974304,2692209.65111011,0.0,1.0
2023-01-23,125.24,126.66,124.8201,125.72,2064859,117.332647206635,118.66299181725,116.939258684102,117.782341159519,2204015.22778714,0.0,1.0
2023-01-24,127.26,127.78,124.61,125.0,1852853,119.225109258355,119.712277707313,116.742423893475,117.107800230193,1977721.59108738,0.0,1.0
2023-01-25,128.62,129.48,126.01,126.71,1454330,120.49924212486,121.304943790443,118.054031256053,118.709834937342,1552341.0878068,0.0,1.0
2023-01-26,128.6,128.96,127.62,128.78,1256454,120.480504876823,120.817775341486,119.562379723018,120.649140109154,1341129.70862129,0.0,1.0
2023-01-27,127.83,129.115,127.5425,128.28,1075646,119.759120827405,120.962989013771,119.489772886875,120.180708908234,1148136.5864247,0.0,1.0
2023-01-30,128.0,128.645,127.43,127.95,1159298,119.918387435718,120.522663684906,119.384375866668,119.871544315626,1237426.11265136,0.0,1.0
2023-01-31,128.47,128.82,127.01,128.82,1414446,120.358712764584,120.686614605228,118.990893657895,120.686614605228,1509769.20113315,0.0,1.0
2023-02-01,128.16,128.85,126.07,127.45,1794123,120.068285420013,120.714720477283,118.110243000164,119.403113114705,1915033.62337241,0.0,1.0
2023-02-02,131.89,132.11,123.08,125.0,4016422,123.562782178882,123.768891907287,115.309024418658,117.107800230193,4287099.14295322,0.0,1.0
2023-02-03,131.33,132.22,128.45,131.76,1760759,123.03813923385,123.871946771489,120.339975516547,123.440990066642,1879421.13648596,0.0,1.0
2023-02-06,134.98,135.04,130.68,131.3,2233839,126.457687000572,126.513898744682,122.429178672653,123.010033361795,2384383.2302471,0.0,1.0
2023-02-07,136.72,137.65,134.06,134.71,1493266,128.087827579776,128.959109613489,125.595773590878,126.204734152075,1593901.08629054,0.0,1.0
2023-02-08,136.83,138.25,135.86,135.99,1483343,128.190882443979,129.521227054594,127.282125914193,127.403918026432,1583309.34946718,0.0,1.0
2023-02-09,133.56,137.83,132.35,137.5,1842039,125.127342389957,129.12774484582,123.993738883729,128.818580253213,1966178.80745261,0.0,1.0
2023-02-10,135.41,135.64,133.15,133.59,1391738,126.860537833364,127.076016185787,124.743228805202,125.155448262012,1485530.8498498,0.0,1.0
2023-02-13,136.51,137.28,135.54,135.66,1215794,127.89108647539,128.612470524808,126.982329945603,127.094753433824,1297729.52528585,0.0,1.0
2023-02-14,135.04,136.91,133.99,136.37,1276453,126.513898744682,128.265831436126,125.530193222749,127.759925739132,1362476.49333663,0.0,1.0
2023-02-15,137.15,137.44,134.345,134.43,1308406,128.490678412568,128.762368509102,125.862779375403,125.942412679559,1396582.88925687,0.0,1.0
2023-02-16,137.1,139.02,135.73,136.0,1539377,128.443835292476,130.242611104012,127.160333801953,127.41328665045,1643119.62671799,0.0,1.0
2023-02-17,135.05,136.94,134.64,136.72,1460037,126.523267368701,128.293937308181,126.139153783946,128.087827579776,1558432.6974058,0.0,1.0
2023-02-21,134.41,134.95,132.8,134.41,1808690,125.923675431522,126.429581128517,124.415326964557,125.923675431522,1930582.33145523,0.0,1.0
2023-02-22,133.28,135.2,133.11,135.2,1439512,124.865020917441,126.663796728977,124.705754309128,126.663796728977,1536524.46418004,0.0,1.0
2023-02-23,131.85,134.43,130.69,133.69,1318808,123.525307682808,125.942412679559,122.438547296672,125.249134502196,1407685.90713821,0.0,1.0
2023-02-24,131.59,132.03,130.01,131.1,1365664,123.281723458329,123.693942915139,121.801480863419,122.822660881427,1457699.65505669,0.0,1.0
2023-02-27,128.95,131.66,128.48,131.13,1847814,121.642214255106,124.198634577955,121.198849844871,123.698670455774,1958823.39662358,0.89,1.0
2023-02-28,128.78,129.4887,127.635,129.1,2012991,121.481848404596,122.150385335519,120.401737234979,121.783713534969,2133923.58104911,0.0,1.0
2023-03-01,127.61,128.7499,126.8601,128.15,1681552,120.378154021668,121.45345421577,119.670751955209,120.887551429173,1782573.02966596,0.0,1.0
2023-03-02,126.28,126.99,125.46,126.89,1730043,119.123527073554,119.79329033157,118.349997676973,119.698957478328,1833977.17820346,0.0,1.0
2023-03-03,128.13,128.13,125.57,126.39,1592362,120.868684858525,120.868684858525,118.453763815539,119.22729321212,1688024.84530061,0.0,1.0
2023-03-06,127.6,129.49,127.31,128.49,1372376,120.368720736344,122.151611662611,120.095155461943,121.208283130195,1454822.95174984,0.0,1.0
2023-03-07,124.58,127.71,124.55,127.71,1221994,117.519868568446,120.47248687491,117.491568712474,120.47248687491,1295406.59272721,0.0,1.0
2023-03-08,122.4,125.2,121.16,125.2,1824836,115.463412367778,118.104732258545,114.293684987582,118.104732258545,1934464.96876904,0.0,1.0
2023-03-09,119.4,122.525,118.44,122.48,1651831,112.633426770529,115.58132843433,111.727831379409,115.538878650372,1751066.50889544,0.0,1.0
2023-03-10,118.2,120.7,117.68,118.68,1979707,111.501432531629,113.85975386267,111.010901694773,111.954230227189,2098640.00925389,0.0,1.0
2023-03-13,114.18,117.16,113.8,115.95,3208036,107.709251831315,110.520370857916,107.350786988997,109.378943333692,3400762.18386195,0.0,1.0
2023-03-14,114.36,118.01,112.93,117.11,2513756,107.87905096715,111.32220011047,106.530091165794,110.473204431295,2664772.57245744,0.0,1.0
2023-03-15,110.61,111.77,107.86,111.16,2826438,104.341568970588,105.435830068191,101.747415506443,104.860399663417,2996239.27706248,0.0,1.0
2023-03-16,112.1,112.7267,108.75,110.28,2727938,105.747128483889,106.338312475154,102.586977900293,104.030270554891,2891821.78451862,0.0,1.0
2023-03-17,105.11,111.02,104.32,110.78,9352191,99.1532620422973,104.728333668879,98.4080325016883,104.501934821099,9914033.84782906,0.0,1.0
2023-03-20,109.2,110.14,105.8,105.8,2990233,103.011475739881,103.898204560352,99.8041587296647,99.8041587296647,3169874.4363642,0.0,1.0
2023-03-21,112.54,114.06,110.42,111.18,2576974,106.162193038152,107.596052407425,104.162336549429,104.879266234065,2731788.46122533,0.0,1.0
2023-03-22,108.53,113.02,108.51,112.32,1856353,102.379445623162,106.614990733712,102.360579052513,105.95466076102,1967875.38615486,0.0,1.0
2023-03-23,105.58,108.665,105.24,108.44,2139715,99.596626452533,102.506794975038,99.2758947515114,102.294546055244,2268260.66049202,0.0,1.0
2023-03-24,105.59,105.62,103.2,104.31,2893028,99.6060597378572,99.6343595938297,97.3515045453818,98.3985992163641,3066829.74232639,0.0,1.0
2023-03-27,106.99,108.0,106.09,107.56,1771436,100.92671968324,101.879481500981,100.077724004065,101.464416946718,1877856.9068214,0.0,1.0
2023-03-28,106.34,107.32,105.65,106.29,1585291,100.31355613717,101.238018098938,99.6626594498022,100.266389710549,1680529.04743484,0.0,1.0
2023-03-29,109.7,109.85,107.05,107.59,2263465,103.483140006089,103.624639285951,100.983319395185,101.49271680269,2399445.07371336,0.0,1.0
2023-03-30,109.09,110.4,108.0,110.25,1324132,102.907709601315,104.143469978781,101.879481500981,104.001970698918,1403680.64200074,0.0,1.0
2023-03-31,110.81,111.28,109.85,109.97,1901109,104.530234677071,104.973599087307,103.624639285951,103.737838709841,2015320.15058423,0.0,1.0
2023-04-03,114.25,115.31,112.205,112.68,2381580,107.775284828584,108.775213072946,105.846177979792,106.29425903269,2524655.95830033,0.0,1.0
2023-04-04,113.17,114.98,111.59,114.45,1421924,106.756490013574,108.463914657248,105.266030932356,107.963950535067,1507347.60068956,0.0,1.0
2023-04-05,114.88,115.47,111.14,111.69,1396617,108.369581804006,108.926145638132,104.841533092769,105.360363785598,1480520.25567629,0.0,1.0
2023-04-06,115.22,116.6,114.8,115.37,1414450,108.690313505028,109.992106879763,108.294115521413,108.831812784891,1499424.59216902,0.0,1.0
2023-04-10,116.11,116.2069,115.195,115.31,989505,109.529875898879,109.62128443367,108.666730291718,108.775213072946,1048950.56811779,0.0,1.0
2023-04-11,116.1,117.0,115.1301,115.76,1062215,109.520442613555,110.369438292729,108.605508269964,109.199710912533,1126028.69890828,0.0,1.0
2023-04-12,116.08,117.89,115.65,116.39,1377086,109.501576042906,111.20900068658,109.095944773967,109.794007887955,1459815.91002275,0.0,1.0
2023-04-13,114.11,114.855,113.0,114.11,2889736,107.643218834046,108.345998590696,106.596124163063,107.643218834046,3063339.97191568,0.0,1.0
2023-04-14,112.13,115.12,111.27,114.29,2287589,105.775428339861,108.595980651786,104.964165801983,107.813017969881,2425018.34874004,0.0,1.0
2023-04-17,114.89,114.91,111.42,112.35,2210617,108.379015089331,108.397881659979,105.105665081845,105.982960616993,2343422.17375439,0.0,1.0
2023-04-18,114.14,115.42,113.3601,114.99,1856384,107.671518690018,108.878979211511,106.935816767587,108.473347942572,1967908.24851292,0.0,1.0
2023-04-19,116.51,116.8127,113.76,114.78,1962416,109.907207311845,110.192752858608,107.3130538477,108.275248950765,2080310.23398917,0.0,1.0
2023-04-20,117.38,122.5,117.09,118.35,3165420,110.727903135048,115.55774522102,110.454337860647,111.642931811492,3355585.98221475,0.0,1.0
2023-04-21,115.78,117.07,115.71,116.7,1503916,109.218577483181,110.435471289999,109.152544485912,110.086439733004,1594265.3575287,0.0,1.0
2023-04-24,115.9,117.368,115.75,115.85,1034408,109.331776907071,110.716583192659,109.190277627209,109.28461048045,1096551.16372893,0.0,1.0
2023-04-25,114.91,116.12,114.32,115.2,963253,108.397881659979,109.539309184203,107.841317825853,108.67144693438,1021121.45122174,0.0,1.0
2023-04-26,114.06,115.61,113.435,114.13,1115516,107.596052407425,109.05821163267,107.006472074665,107.662085404694,1182531.81332533,0.0,1.0
2023-04-27,115.25,115.71,113.62,113.86,1155492,108.718613361001,109.152544485912,107.180987853162,107.407386700942,1224909.41415714,0.0,1.0
2023-04-28,115.76,116.67,115.36,115.77,2228891,109.199710912533,110.058139877032,108.822379499566,109.209144197857,2362794.00379243,0.0,1.0
2023-05-01,115.86,117.25,115.39,115.55,1188792,109.294043765775,110.605270425833,108.850679355539,109.001611920725,1260209.94716942,0.0,1.0
2023-05-02,112.39,115.33,110.56,115.13,2224346,106.020693758289,108.794079643594,104.294402543967,108.605413937111,2357975.95807049,0.0,1.0
2023-05-03,111.5,112.99,111.02,112.99,2979819,105.181131364439,106.586690877739,104.728333668879,106.586690877739,3158834.80420835,0.0,1.0
2023-05-04,114.02,114.72,109.5,109.97,3413980,107.558319266128,108.21864923882,103.294474299606,103.737838709841,3619078.48928786,0.0,1.0
2023-05-05,115.73,117.99,115.46,115.46,2244747,109.17141105656,111.303333539822,108.916712352808,108.916712352808,2379602.56990184,0.0,1.0
2023-05-08,116.12,116.85,115.1101,115.92,1323873,109.539309184203,110.227939012867,108.586641699315,109.35064347772,1403406.08229954,0.0,1.0
2023-05-09,118.42,118.58,115.46,115.54,1945247,111.708964808761,111.859897373947,108.916712352808,108.992178635401,2062109.78800453,0.0,1.0
2023-05-10,117.67,119.44,116.48,118.56,1642773,111.001468409448,112.671159911826,109.878907455873,111.841030803299,1741464.33988568,0.0,1.0
2023-05-11,118.33,118.5,116.43,117.01,1730869,111.624065240843,111.784431091354,109.831741029252,110.378871578054,1834852.80103433,0.0,1.0
2023-05-12,118.26,119.64,117.71,119.14,1689707,111.558032243574,112.859825618309,111.039201550745,112.388161352101,1791217.94998773,0.0,1.0
2023-05-15,117.93,118.59,117.2,118.54,2144499,111.246733827877,111.869330659272,110.558103999213,111.822164232651,2273332.06439384,0.0,1.0
2023-05-16,116.81,118.09,116.43,118.02,1196710,110.19020587157,111.397666393063,109.831741029252,111.331633395794,1268603.62946346,0.0,1.0
2023-05-17,119.0,119.465,116.72,117.0,1719106,112.256095357562,112.694743125136,110.105306303653,110.369438292729,1822383.12626486,0.0,1.0
2023-05-18,118.89,119.07,117.475,118.58,1512364,112.152329218997,112.322128354832,110.817519345627,111.859897373947,1603220.88013794,0.0,1.0
2023-05-19,117.78,119.9878,117.75,119.83,2027639,111.105234548014,113.187915281883,111.076934692042,113.039058039468,2149451.57527026,0.0,1.0
2023-05-22,118.09,118.58,117.3,117.5,1579194,111.397666393063,111.859897373947,110.652436852454,110.841102558938,1674065.7636578,0.0,1.0
2023-05-23,116.26,118.61,115.87,118.17,1848214,109.671375178741,111.88819722992,109.303477051099,111.473132675657,1959247.42705015,0.0,1.0
2023-05-24,113.4,116.11,113.34,115.48,1730490,106.97345557603,109.529875898879,106.916855864085,108.935578923456,1834451.03220515,0.0,1.0
2023-05-25,111.04,113.57,110.7,112.56,2013654,104.747200239527,107.133821426541,104.426468538505,106.1810596088,2134626.41148116,0.0,1.0
2023-05-26,109.53,111.16,108.63,110.8,1697159,103.322774155578,104.860399663417,102.473778476403,104.520801391747,1799117.63683481,0.0,1.0
2023-05-30,110.66,110.78,108.53,109.14,1607875,104.388735397209,104.501934821099,102.379445623162,102.954876027936,1704469.80531922,0.0,1.0
2023-05-31,108.45,110.7999,108.32,110.28,3843025,102.303979340568,104.520707058894,102.181346631354,104.030270554891,4073898.82521149,0.0,1.0
2023-06-01,109.2,109.95,106.32,108.2,1618882,103.851038133731,104.564300758276,101.112109655479,102.900021301005,1702264.29679359,0.89,1.0
2023-06-02,110.08,110.85,109.3,109.94,1119173,104.687932946531,105.42021590773,103.946139817004,104.554790589949,1176817.23549669,0.0,1.0
2023-06-05,109.48,111.22,109.26,110.57,1307304,104.117322846895,105.772092135839,103.908099143695,105.153931194567,1374638.12943466,0.0,1.0
2023-06-06,109.99,110.62,109.43,109.51,1693326,104.602341431585,105.201482036203,104.069772005259,104.145853351877,1780542.61683823,0.0,1.0
2023-06-07,112.22,112.61,109.66,110.28,1337761,106.723108968565,107.094005533329,104.288505876786,104.878136313076,1406663.85069628,0.0,1.0
2023-06-08,111.91,112.21,110.63,112.12,1213520,106.42829375042,106.713598800238,105.21099220453,106.628007285293,1276023.68143259,0.0,1.0
2023-06-09,111.96,112.95,110.5,111.21,1602925,106.475844592057,107.417351256456,105.087360016276,105.762581967512,1685485.41396954,0.0,1.0
2023-06-12,112.35,113.19,111.66,111.87,1119134,106.84674115682,107.64559529631,106.190539542239,106.390253077111,1176776.22675883,0.0,1.0
2023-06-13,113.45,114.97,112.41,112.41,1308937,107.892859672819,109.338405258563,106.903802166783,106.903802166783,1376355.23889456,0.0,1.0
2023-06-14,111.4,113.79,111.31,113.5,2878629,105.94327516573,108.216205395946,105.857683650784,107.940410514455,3026895.95067127,0.0,1.0
2023-06-15,110.54,111.89,109.57,110.53,3260084,105.125400689585,106.409273413766,104.20291436184,105.115890521258,3427998.20972005,0.0,1.0
2023-06-16,111.17,111.65,109.955,111.0,3778755,105.724541294203,106.181029373911,104.56905584244,105.562868432639,3973383.92966888,0.0,1.0
2023-06-20,108.61,110.22,108.075,109.86,3393817,103.289938202423,104.821075303112,102.781144196914,104.478709243331,3568619.2748768,0.0,1.0
2023-06-21,107.73,108.59,105.54,108.2,4040081,102.453043389624,103.270917865768,100.370316525953,102.900021301005,4248169.81253364,0.0,1.0
2023-06-22,108.0,108.21,106.81,108.21,1801092,102.70981793446,102.909531469332,101.578107903515,102.909531469332,1893859.22311851,0.0,1.0
2023-06-23,107.53,107.75,106.59,107.5,3587815,102.262840023078,102.472063726278,101.368884200315,102.234309518096,3772609.35509845,0.0,1.0
2023-06-26,108.96,109.0,107.35,107.65,1693259,103.622794093877,103.660834767186,102.091656993187,102.376962043005,1780472.16592958,0.0,1.0
2023-06-27,108.64,109.67,108.34,109.1,990095,103.318468707405,104.298016045113,103.033163657587,103.755936450459,1041090.93123145,0.0,1.0
2023-06-28,108.86,108.91,107.4,108.39,2185120,103.527692410604,103.575243252241,102.139207834824,103.080714499223,2297667.0073604,0.0,1.0
2023-06-29,109.09,109.43,108.62,109.07,1416942,103.746426282132,104.069772005259,103.29944837075,103.727405945477,1489923.15513254,0.0,1.0
2023-06-30,109.04,109.81,108.72,109.62,1825860,103.698875440495,104.431158401695,103.394550054023,104.250465203477,1919902.92618211,0.0,1.0
2023-07-03,110.51,111.74,108.88,108.97,952119,105.096870184603,106.266620888857,103.546712747259,103.632304262204,1001158.93561039,0.0,1.0
2023-07-05,110.04,110.07,108.13,109.64,2430841,104.649892273222,104.678422778203,102.833450122714,104.269485540131,2556044.13754801,0.0,1.0
2023-07-06,108.76,109.7551,108.14,109.57,2118075,103.432590727332,104.378947577578,102.842960291041,104.20291436184,2227168.78094331,0.0,1.0
2023-07-07,108.27,109.395,107.97,107.97,1850532,102.966592479296,104.036486416113,102.681287429478,102.681287429478,1945845.68466017,0.0,1.0
2023-07-10,106.75,108.7,106.44,107.83,1541052,101.521046893552,103.375529717368,101.226231675406,102.548145072896,1620425.57709724,0.0,1.0
2023-07-11,109.07,109.16,106.69,106.78,2003264,103.727405945477,103.812997460422,101.463985883588,101.549577398533,2106444.31419455,0.0,1.0
2023-07-12,107.6,110.09,106.75,109.68,1745656,102.329411201369,104.697443114858,101.521046893552,104.30752621344,1835567.9310064,0.0,1.0
2023-07-13,104.83,106.8,103.91,104.05,3209415,99.6950945747167,101.568597735188,98.8201590886083,98.9533014451901,3374719.44718255,0.0,1.0
2023-07-14,101.18,104.85,100.97,104.85,3465039,96.2238831352651,99.7141149113712,96.0241696003925,99.7141149113712,3643509.64227,0.0,1.0
2023-07-17,102.41,102.56,100.573,101.3,1950979,97.3936338395186,97.5362863644276,95.6466159178001,96.3380051551922,2051466.31780083,0.0,1.0
2023-07-18,103.42,104.52,102.1,102.1,1742592,98.3541608405724,99.4002793565715,97.0988186213734,97.0988186213734,1832346.11631862,0.0,1.0
2023-07-19,105.79,106.036,103.56,103.69,2726696,100.608070734134,100.842020874985,98.4873031971541,98.6109353854085,2867137.47451012,0.0,1.0
2023-07-20,111.98,112.1,106.4,106.85,3263240,106.494864928711,106.608986948638,101.188191002097,101.616148576824,3431316.76296895,0.0,1.0
2023-07-21,110.82,112.335,110.24,112.02,1467865,105.391685402748,106.832475904329,104.840095639767,106.53290560202,1543469.00021924,0.0,1.0
2023-07-24,112.11,113.025,111.032,111.14,1138004,106.618497116965,107.48867751891,105.593300971286,105.696010789221,1196618.14684967,0.0,1.0
2023-07-25,110.47,112.62,110.17,111.75,1064834,105.058829511294,107.103515701656,104.773524461476,106.276131057184,1119679.44557534,0.0,1.0
2023-07-26,112.96,113.44,110.46,111.36,1282553,107.426861424783,107.883349504492,105.049319342967,105.905234492421,1348612.30197476,0.0,1.0
2023-07-27,112.78,113.21,112.01,113.21,1088334,107.255678394892,107.664615632965,106.523395433693,107.664615632965,1144389.83890522,0.0,1.0
2023-07-28,112.46,114.09,111.78,113.85,1165537,106.95135300842,108.501510445764,106.304661562166,108.27326640591,1225569.26427738,0.0,1.0
2023-07-31,112.68,113.82,112.06,112.66,890417,107.16057671162,108.244735900928,106.570946275329,107.141556374965,936278.90628103,0.0,1.0
2023-08-01,113.03,113.36,111.54,112.44,1459678,107.493432603074,107.807268157874,106.076417522311,106.932332671765,1534860.31978554,0.0,1.0
2023-08-02,106.51,112.23,105.395,111.74,2844070,101.292802853697,106.732619136893,100.232419085207,106.266620888857,2990556.95139098,0.0,1.0
2023-08-03,111.36,111.915,105.85,105.95,2727357,105.905234492421,106.433048834584,100.665131744098,100.76023342737,2867832.52004163,0.0,1.0
2023-08-04,109.87,111.33,109.5,111.32,1518159,104.488219411658,105.876703987439,104.136343183549,105.867193819112,1596353.44796956,0.0,1.0
2023-08-07,110.74,111.98,110.0,110.47,905674,105.31560405613,106.494864928711,104.611851599913,105.058829511294,952321.734835668,0.0,1.0
2023-08-08,110.44,111.09,108.53,109.44,1432920,105.030299006312,105.648459947584,103.213856855805,104.079282173586,1506724.11958467,0.0,1.0
2023-08-09,109.6,111.59,109.51,110.27,1053559,104.231444866822,106.123968363948,104.145853351877,104.868626144749,1107823.7143075,0.0,1.0
2023-08-10,110.69,112.357,110.39,110.39,1002032,105.268053214494,106.853398274649,104.982748164676,104.982748164676,1053642.75953693,0.0,1.0
2023-08-11,109.04,111.12,108.7,110.73,1365456,103.698875440495,105.676990452566,103.375529717368,105.306093887803,1435785.31211205,0.0,1.0
2023-08-14,106.9,109.42,106.3,108.99,1524173,101.663699418461,104.060261836931,101.093089318825,103.651324598859,1602677.2056498,0.0,1.0
2023-08-15,105.07,106.15,104.65,105.19,1474085,99.9233386145711,100.950436793916,99.523911544826,100.037460634498,1550009.36815591,0.0,1.0
2023-08-16,109.74,110.66,106.46,107.0,2269085,104.364587223404,105.239522709512,101.245252012061,101.758801101733,2385956.71697496,0.0,1.0
2023-08-17,107.91,111.52,107.71,110.58,1724473,102.624226419514,106.057397185657,102.434023052969,105.163441362894,1813293.87730825,0.0,1.0
2023-08-18,106.19,108.33,106.07,107.24,1464185,100.988477467225,103.023653489259,100.874355447298,101.987045141588,1539599.45777438,0.0,1.0
2023-08-21,105.29,106.56,104.29,106.05,1547924,100.132562317771,101.340353695334,99.1815454850444,100.855335110643,1627651.52701056,0.0,1.0
2023-08-22,105.12,106.185,104.57,105.06,1001836,99.9708894562074,100.983722383061,99.4478301982078,99.9138284462438,1053436.6643415,0.0,1.0
2023-08-23,105.62,106.465,105.13,105.13,897130,100.446397872571,101.250007096225,99.9803996245347,99.9803996245347,943337.666724581,0.0,1.0
2023-08-24,105.34,107.18,105.09,105.33,1104712,100.180113159407,101.929984131624,99.9423589512256,100.17060299108,1161611.40579699,0.0,1.0
2023-08-25,105.14,106.745,104.84,105.38,1217263,99.9899097928619,101.516291809388,99.704604743044,100.218153832716,1279959.46876168,0.0,1.0
2023-08-28,105.42,106.2752,104.7,105.53,1027839,100.256194506025,101.069504101373,99.5714623864623,100.360806357625,1080778.97743753,0.0,1.0
2023-08-29,106.56,106.945,105.01,105.82,1177957,101.340353695334,101.706495175933,99.8662776046075,100.636601239116,1238628.97002874,0.0,1.0
2023-08-30,109.26,109.46,105.57,105.57,1855976,104.754504124822,104.946256832354,101.216666670853,101.216666670853,1935801.61019491,0.89,1.0
2023-08-31,107.81,109.74,107.68,109.74,2218878,103.364296995213,105.214710622899,103.239657735317,105.214710622899,2314312.04133356,0.0,1.0
2023-09-01,110.56,110.91,108.145,108.59,1330026,106.000896723781,106.336463961962,103.68548278033,104.112132554589,1387230.47733435,0.0,1.0
2023-09-05,107.22,110.56,107.15,110.34,1444755,102.798626507994,106.000896723781,102.731513060357,105.789968745495,1506893.97672014,0.0,1.0
2023-09-06,107.93,108.925,106.88,107.32,1360291,103.479348619733,104.433318339705,102.472646905189,102.89450286176,1418797.1763286,0.0,1.0
2023-09-07,107.73,109.055,107.5,108.06,1493794,103.287595912201,104.557957599601,103.067080298539,103.603987879629,1558042.14628826,0.0,1.0
2023-09-08,106.2,107.75,105.85,107.65,1707484,101.820687699579,103.306771182954,101.485120461398,103.210894829188,1780922.96267952,0.0,1.0
2023-09-11,107.78,108.47,106.74,107.04,1386738,103.335534089084,103.99708093007,102.338420009916,102.626049071215,1446381.66297327,0.0,1.0
2023-09-12,109.49,109.93,107.85,108.06,1305354,104.975019738484,105.396875695054,103.40264753672,103.603987879629,1361497.33351852,0.0,1.0
2023-09-13,108.9,110.49,108.12,110.0,2446789,104.409349251264,105.933783276144,103.661513691888,105.463989142691,2552025.50356643,0.0,1.0
2023-09-14,110.55,111.03,109.05,109.77,2585296,105.991309088404,106.451515586481,104.553163781913,105.243473529029,2696489.69578836,0.0,1.0
2023-09-15,108.78,110.04,108.66,109.96,2901875,104.294297626744,105.502339684197,104.179246002225,105.425638601184,3026684.77263952,0.0,1.0
2023-09-18,111.04,111.35,108.16,109.24,2140551,106.461103221858,106.758319918533,103.699864233395,104.735328854068,2232616.19358458,0.0,1.0
2023-09-19,113.38,114.45,111.1228,111.51,2654544,108.704609899984,109.730486885281,106.540488842776,106.911722084558,2768716.05534407,0.0,1.0
2023-09-20,114.15,115.79,113.39,113.97,2142152,109.442857823983,111.015230025747,108.714197535361,109.270280387204,2234286.0526657,0.0,1.0
2023-09-21,113.85,115.06,112.505,114.07,1935419,109.155228762685,110.315332643254,107.865691804531,109.36615674097,2018661.45715345,0.0,1.0
2023-09-22,114.09,114.87,113.52,114.4,1741097,109.385332011723,110.133167571099,108.838836795257,109.682548708398,1815981.65930247,0.0,1.0
2023-09-25,115.24,116.12,113.03,113.71,1983386,110.487910080033,111.331621993175,108.369042661803,109.021001867412,2068691.51995396,0.0,1.0
2023-09-26,113.27,115.36,112.725,114.83,1247195,108.599145910841,110.602961704553,108.076619782816,110.094817029592,1300836.91234534,0.0,1.0
2023-09-27,113.02,113.45,111.42,112.75,1262144,108.359455026426,108.77172334762,106.825433366169,108.100588871258,1316428.86949932,0.0,1.0
2023-09-28,112.49,113.62,112.34,113.16,909994,107.851310351466,108.934713149023,107.707495820817,108.493681921699,949132.88235824,0.0,1.0
2023-09-29,111.41,112.69,111.25,112.41,1206851,106.815845730792,108.043063058998,106.662443564767,107.774609268453,1258757.71511343,0.0,1.0
2023-10-02,110.91,111.48,110.03,110.93,1337990,106.336463961962,106.882959178429,105.49275204882,106.355639232715,1395537.00932808,0.0,1.0
2023-10-03,109.91,111.28,109.33,110.29,1192783,105.377700424301,106.691206470896,104.821617572458,105.742030568612,1244084.64980858,0.0,1.0
2023-10-04,111.45,111.63,109.01,110.12,1009792,106.854196272299,107.026773709078,104.514813240406,105.57904076721,1053223.19877086,0.0,1.0
2023-10-05,112.37,112.83,110.74,111.42,1014719,107.736258726947,108.177289954271,106.17347416056,106.825433366169,1058362.1092597,0.0,1.0
2023-10-06,113.15,113.97,111.8431,112.18,1186083,108.484094286322,109.270280387204,107.231086218953,107.554093654791,1237096.48251099,0.0,1.0
2023-10-09,114.17,114.4,112.42,112.75,831773,109.462033094736,109.682548708398,107.78419690383,108.100588871258,867547.593673982,0.0,1.0
2023-10-10,114.72,115.46,113.941,114.44,1247868,109.98935304045,110.698838058319,109.242476244612,109.720899249905,1301538.85810523,0.0,1.0
2023-10-11,114.77,115.65,114.02,114.76,941397,110.037291217333,110.881003130474,109.318218564087,110.027703581956,981886.526783031,0.0,1.0
2023-10-12,113.98,115.285,113.04,115.28,1125158,109.279868022581,110.531054439228,108.378630297179,110.52626062154,1173551.09555495,0.0,1.0
2023-10-13,120.32,120.885,115.64,115.64,2897434,115.35842885135,115.900130250129,110.871415495098,110.871415495098,3022052.76503226,0.0,1.0
2023-10-16,124.92,127.87,119.61,121.0,3982949,119.76874112459,122.59709356069,114.677706739611,116.01038805696,4154255.81339643,0.0,1.0
2023-10-17,127.92,129.25,125.14,125.15,3391660,122.645031737573,123.920187242661,119.979669102875,119.989256738252,3537535.44724376,0.0,1.0
2023-10-18,127.41,128.915,126.99,128.13,1647483,122.156062333366,123.599001457545,121.753381647548,122.846372080481,1718341.3170045,0.0,1.0
2023-10-19,124.74,129.1,124.44,126.91,1863331,119.596163687811,123.776372712012,119.308534626513,121.676680564535,1943472.9490716,0.0,1.0
2023-10-20,123.19,125.78,123.15,125.06,1511731,118.110080204437,120.593277766978,118.07172966293,119.902968019863,1576750.61745495,0.0,1.0
2023-10-23,121.83,123.295,121.7,122.53,1004932,116.806161793218,118.210750375891,116.681522533322,117.477296269581,1048154.169955,0.0,1.0
2023-10-24,124.29,124.52,122.47,123.43,2456218,119.164720095864,119.385235709526,117.419770457321,118.340183453475,2561860.04527523,0.0,1.0
2023-10-25,125.19,126.95,124.52,124.99,2001746,120.027607279758,121.715031106042,119.385235709526,119.835854572226,2087841.18436944,0.0,1.0
2023-10-26,125.62,126.56,124.88,125.59,1828060,120.439875600953,121.341113326354,119.730390583084,120.411112694823,1906684.941795,0.0,1.0
2023-10-27,123.3,124.81,122.53,124.62,2431623,118.21554419358,119.663277135447,117.477296269581,119.481112063292,2536207.21323281,0.0,1.0
2023-10-30,125.47,125.57,123.42,124.05,1767685,120.296061070304,120.39193742407,118.330595818099,118.934616846825,1843713.21036338,0.0,1.0
2023-10-31,128.13,128.64,125.63,125.63,2475025,122.846372080481,123.335341484688,120.449463236329,120.449463236329,2581475.93518057,0.0,1.0
2023-11-01,129.75,130.48,127.59,129.0,2992484,124.399569011492,125.099466393984,122.328639770144,123.680496358246,3121190.86975399,0.0,1.0
2023-11-02,131.36,137.99,129.48,135.24,3689238,125.943178307126,132.299780561817,124.140702856323,129.66318083325,3847912.29024097,0.0,1.0
2023-11-03,131.73,133.32,131.42,132.17,2006572,126.29792081606,127.822354840941,126.000704119385,126.719776772631,2092874.75084379,0.0,1.0
2023-11-06,130.52,132.3,129.47,131.8,1263332,125.137816935491,126.844416032527,124.131115220947,126.365034263697,1317667.96543208,0.0,1.0
2023-11-07,129.66,130.6175,128.92,130.52,1353138,124.313280293102,125.231296380413,123.603795275233,125.137816935491,1411336.5254809,0.0,1.0
2023-11-08,129.28,129.78,127.93,129.42,795745,123.948950148791,124.428331917622,122.654619372949,124.083177044064,829970.027793764,0.0,1.0
2023-11-09,128.99,129.855,128.62,129.46,1133608,123.67090872287,124.500239182946,123.316166213935,124.12152758557,1182364.53043026,0.0,1.0
2023-11-10,130.32,130.427,128.33,129.51,818140,124.946064227959,125.048651926488,123.038124788014,124.169465762453,853328.237738454,0.0,1.0
2023-11-13,129.85,131.117,129.17,130.67,1133112,124.495445365258,125.710198767474,123.843486159649,125.28163146614,1181847.19744823,0.0,1.0
2023-11-14,131.65,132.31,129.1784,129.92,1091525,126.221219733047,126.854003667904,123.851539773365,124.562558812894,1138471.53873111,0.0,1.0
2023-11-15,131.57,132.84,130.77,131.56,1279376,126.144518650035,127.362148342864,125.377507819906,126.134931014658,1334402.01858468,0.0,1.0
2023-11-16,134.75,135.3,131.645,131.99,2361011,129.193386699796,129.720706645509,126.216425915359,126.547199335852,2462558.18797652,0.0,1.0
2023-11-17,134.19,135.68,133.3,135.0,1125468,128.656479118706,130.085036789821,127.803179570188,129.433077584211,1173874.42866872,0.0,1.0
2023-11-20,134.64,134.88,132.74,133.21,1205563,129.087922710653,129.318025959692,127.266271989098,127.716890851798,1257414.31817622,0.0,1.0
2023-11-21,134.96,135.73,134.39,135.01,1119911,129.394727042705,130.132974966704,128.848231826238,129.442665219588,1168078.4218519,0.0,1.0
2023-11-22,136.09,136.62,134.771,135.38,1034339,130.478129840261,130.986274515222,129.213520734087,129.797407728522,1078825.96633114,0.0,1.0
2023-11-24,136.61,136.965,135.86,136.2,443213,130.976686879845,131.317047935715,130.2576142266,130.583593829404,462275.610815723,0.0,1.0
2023-11-27,137.47,137.818,136.28,136.45,1167739,131.801223522233,132.134873233339,130.660294912417,130.823284713819,1217963.50625623,0.0,1.0
2023-11-28,136.43,137.4,135.92,137.38,754269,130.804109443066,131.734110074597,130.315140038859,131.714934803844,786710.143191568,0.0,1.0
2023-11-29,135.49,136.35,134.605,135.46,1041361,130.756171266183,131.586124084021,129.902091912942,130.7272194237,1079061.89454548,0.89,1.0
2023-11-30,137.87,137.99,134.97,134.97,2574326,133.05301743648,133.168824806411,130.254339329816,130.254339329816,2667525.56581019,0.0,1.0
2023-12-01,137.68,138.0,136.53,136.94,1033490,132.869655767423,133.178475420572,131.759835138918,132.155510319515,1070905.93693618,0.0,1.0
2023-12-04,138.64,139.71,136.57,136.89,1320568,133.79611472687,134.828730442088,131.798437595561,132.107257248711,1368377.16023178,0.0,1.0
2023-12-05,138.68,139.68,137.48,138.7,1504415,133.834717183514,134.799778599605,132.676643484204,133.854018411836,1558880.06184467,0.0,1.0
2023-12-06,138.49,139.98,138.19,138.82,1007600,133.651355514456,135.089297024432,133.361837089629,133.969825781766,1044078.62877909,0.0,1.0
2023-12-07,139.02,139.9,138.02,138.82,1685826,134.162838064985,135.012092111145,133.197776648894,133.969825781766,1746858.77177464,0.0,1.0
2023-12-08,139.32,139.98,138.56,139.78,806297,134.452356489812,135.089297024432,133.718909813583,134.896284741214,835487.759178932,0.0,1.0
2023-12-11,143.07,144.99,140.0,140.99,2447925,138.071336800154,139.924254719049,135.108598252754,136.064009054684,2536548.40944228,0.0,1.0
2023-12-12,144.36,144.52,142.08,143.0,1809464,139.316266026911,139.470675853486,137.115925998223,138.003782501027,1874972.89792093,0.0,1.0
2023-12-13,144.35,144.56,143.06,143.74,1397540,139.30661541275,139.509278310129,138.061686185993,138.717927948935,1448135.81467242,0.0,1.0
2023-12-14,139.24,144.09,139.02,143.95,2535519,134.375151576525,139.055699444567,134.162838064985,138.920590846314,2627313.61727205,0.0,1.0
2023-12-15,139.06,141.95,138.0,138.11,3198710,134.201440521628,136.990468014132,133.178475420572,133.284632176342,3314514.44091104,0.0,1.0
2023-12-18,138.75,139.64,137.7,139.1,1612587,133.90227148264,134.761176142961,132.888956995744,134.240042978272,1670968.26493349,0.0,1.0
2023-12-19,138.25,138.865,137.68,138.75,1738223,133.419740774595,134.013253545491,132.869655767423,133.90227148264,1801152.72563742,0.0,1.0
2023-12-20,135.62,137.87,135.55,137.48,1508880,130.881629250275,133.05301743648,130.814074951149,132.676643484204,1563506.7103932,0.0,1.0
2023-12-21,135.4,135.92,134.17,135.7,1511849,130.669315738735,131.171147675102,129.482290196943,130.958834163562,1566583.19853219,0.0,1.0
2023-12-22,137.4,137.68,135.29,135.85,1227271,132.599438570917,132.869655767423,130.563158982965,131.103593375976,1271702.48394238,0.0,1.0
2023-12-26,138.08,138.69,137.07,137.4,704907,133.255680333859,133.844367797675,132.280968303607,132.599438570917,730427.088107166,0.0,1.0
2023-12-27,138.39,138.42,137.425,137.6,714309,133.554849372847,133.58380121533,132.623565106319,132.792450854135,740169.473247879,0.0,1.0
2023-12-28,139.82,139.87,138.07,138.07,900510,134.934887197858,134.983140268662,133.246029719698,133.246029719698,933111.597858132,0.0,1.0
2023-12-29,139.98,140.39,139.41,139.83,723378,135.089297024432,135.484972205029,134.53921201726,134.944537812018,749566.802628979,0.0,1.0
2024-01-02,143.81,143.91,140.33,140.33,2263559,138.785482248061,138.88198838967,135.427068520064,135.427068520064,2345507.71822208,0.0,1.0
2024-01-03,145.0,145.45,143.7955,144.08,1701206,139.933905333209,140.36818297045,138.771488857528,139.046048830406,1762795.58133263,0.0,1.0
2024-01-04,148.5,151.46,147.08,147.08,3176606,143.311620289528,146.168202081158,141.941233078679,141.941233078679,3291610.19913798,0.0,1.0
2024-01-05,149.98,150.22,147.602,149.34,1509983,144.739911185343,144.971525925205,142.444995137878,144.122271879045,1564649.64283419,0.0,1.0
2024-01-08,149.38,150.79,148.58,149.94,2398647,144.160874335688,145.521610932377,143.388825202816,144.701308728699,2485486.37424085,0.0,1.0
2024-01-09,150.98,151.36,148.66,150.25,1599871,145.704972601434,146.071695939549,143.466030116103,145.000477767688,1657791.90145239,0.0,1.0
2024-01-10,150.31,152.0,149.91,151.05,1335145,145.058381452653,146.689335245847,144.672356886217,145.772526900561,1383481.89839347,0.0,1.0
2024-01-11,150.37,150.595,148.23,149.86,1532389,145.116285137619,145.333423956239,143.051053707184,144.624103815412,1587866.81805891,0.0,1.0
2024-01-12,151.03,151.195,148.86,151.0,1115380,145.753225672239,145.912460805894,143.659042399321,145.724273829756,1155760.64010284,0.0,1.0
2024-01-16,151.5,152.4,150.44,151.43,1187561,146.206804537802,147.075359812284,145.183839436745,146.139250238675,1230554.84365971,0.0,1.0
2024-01-17,152.55,153.88,150.97,151.56,1615330,147.220119024697,148.503650708098,145.695321987273,146.264708222767,1673810.57108548,0.0,1.0
2024-01-18,152.92,153.3,150.17,151.78,1573673,147.577191748651,147.943915086766,144.9232728544,146.477021734307,1630645.44262274,0.0,1.0
2024-01-19,154.88,156.52,154.13,155.0,1989714,149.46871212419,151.051412846579,148.744916062121,149.58451949412,2061748.57560793,0.0,1.0
2024-01-22,155.39,156.32,155.17,155.43,940568,149.960893446396,150.858400563361,149.748579934856,149.99949590304,974619.836952649,0.0,1.0
2024-01-23,154.11,156.79,153.84,155.39,1140730,148.725614833799,151.311979428924,148.465048251455,149.960893446396,1182028.39837949,0.0,1.0
2024-01-24,157.42,159.6,155.57,155.63,2373434,151.919968121061,154.02380200814,150.134604501292,150.192508186258,2459360.57584127,0.0,1.0
2024-01-25,159.06,159.36,156.9279,158.39,1253495,153.50266884345,153.792187268278,151.445061398202,152.856077694669,1298875.88406257,0.0,1.0
2024-01-26,158.37,159.02,157.89,158.88,1034876,152.836776466347,153.464066386807,152.373546986624,153.328957788554,1072342.11496267,0.0,1.0
2024-01-29,156.06,158.12,155.73,157.28,1277049,150.607484595177,152.595511112325,150.289014327867,151.784859522808,1323282.62088498,0.0,1.0
2024-01-30,156.49,156.855,154.97,155.96,1135526,151.022461004096,151.374708420969,149.555567651638,150.510978453568,1176635.99545753,0.0,1.0
2024-01-31,155.25,157.2899,154.99,156.85,1349751,149.825784848143,151.794413630827,149.57486887996,151.369883113889,1398616.68645614,0.0,1.0
2024-02-01,156.19,156.53,153.42,154.34,1005083,150.732942579269,151.06106346074,148.059722456697,148.9475789595,1041470.5046141,0.0,1.0
2024-02-02,157.37,158.2,156.615,156.99,1088332,151.871715050256,152.672716025612,151.143093681108,151.504991712142,1127733.40831322,0.0,1.0
2024-02-05,156.83,157.44,155.69,156.46,1331467,151.350581885567,151.939269349383,150.250411871223,150.993509161613,1379670.74198552,0.0,1.0
2024-02-06,157.35,157.855,156.02,156.45,966156,151.852413821935,152.339769837061,150.568882138533,150.983858547453,1001134.21165808,0.0,1.0
2024-02-07,158.6,159.33,157.535,157.7,1871259,153.058740592048,153.763235425795,152.030950183911,152.190185317566,1939005.09211049,0.0,1.0
2024-02-08,161.75,168.05,159.95,163.0,3791930,156.098684052735,162.178570974109,154.361573503771,157.305010822849,3929211.07068906,0.0,1.0
2024-02-09,160.03,160.59,158.53,160.35,1563938,154.438778417059,154.97921281007,152.991186292922,154.747598070208,1620558.00172242,0.0,1.0
2024-02-12,159.32,160.99,158.91,160.79,1196332,153.753584811634,155.365237376506,153.357909631037,155.172225093288,1239643.38440308,0.0,1.0
2024-02-13,158.58,160.83,157.13,160.83,1383294,153.039439363727,155.210827549932,151.640100310394,155.210827549932,1433374.05986337,0.0,1.0
2024-02-14,161.39,161.76,157.95,159.17,1467584,155.751261942943,156.108334666896,152.431450671589,153.60882559922,1520715.65138758,0.0,1.0
2024-02-15,161.89,162.61,160.14,162.23,1757347,156.233792650988,156.928636870574,154.544935172829,156.561913532459,1820969.08103319,0.0,1.0
2024-02-16,161.78,164.43,161.5,162.0,1777742,156.127635895218,158.68504864786,155.857418698713,156.339949406758,1842102.45105498,0.0,1.0
2024-02-20,159.72,162.95,159.63,161.5,1740687,154.13960937807,157.256757752045,154.052753850622,155.857418698713,1803705.93101785,0.0,1.0
2024-02-21,159.17,161.11,158.18,160.3,1977663,153.60882559922,155.481044746437,152.65341479729,154.699344999403,2049261.28744258,0.0,1.0
2024-02-22,160.19,160.985,156.45,159.17,1851599,154.593188243633,155.360412069426,150.983858547453,153.60882559922,1918633.33164821,0.0,1.0
2024-02-23,159.13,161.195,158.87,160.16,1636312,153.570223142577,155.563074966805,153.319307174393,154.564236401151,1695552.19255137,0.0,1.0
2024-02-26,159.8,160.69,158.81,159.43,1311947,154.216814291358,155.075718951679,153.261403489428,153.859741567404,1359444.05001075,0.0,1.0
2024-02-27,159.54,160.17,158.26,159.44,1270603,153.965898323174,154.573887015311,152.730619710577,153.869392181565,1316603.25323799,0.0,1.0
2024-02-28,160.59,160.96,159.56,159.56,1083545,154.97921281007,155.336285534023,153.985199551496,153.985199551496,1122773.10224338,0.0,1.0
2024-02-29,159.52,160.89,158.3,160.89,2637245,153.946597094852,155.268731234897,152.769222167221,155.268731234897,2732722.45271388,0.0,1.0
2024-03-01,155.15,158.8,154.62,158.46,2931128,150.617135209338,154.160496753096,150.102619697505,153.830430198335,3019341.11658635,0.92,1.0
2024-03-04,156.38,156.45,153.87,154.32,1661829,151.811199510385,151.879154389307,149.374531709061,149.811384502127,1711842.20833604,0.0,1.0
2024-03-05,156.77,157.916,155.99,156.43,1356519,152.189805264376,153.302323710717,151.432593756395,151.859738709615,1397343.81853355,0.0,1.0
2024-03-06,157.04,157.21,154.76,156.41,1804088,152.451916940215,152.616950217596,150.238529455347,151.840323029923,1858382.53271098,0.0,1.0
2024-03-07,156.64,157.105,155.4,156.98,1316655,152.063603346379,152.515017899214,150.859831205486,152.39366990114,1356280.10030916,0.0,1.0
2024-03-08,156.92,157.43,155.5858,156.17,1145354,152.335422862064,152.830522694206,151.040202869823,151.607334873621,1179823.74882525,0.0,1.0
2024-03-11,159.94,159.98,156.45,156.57,1580074,155.26719049553,155.306021854914,151.879154389307,151.995648467458,1627626.7687556,0.0,1.0
2024-03-12,159.6,160.7,158.02,160.0,1732720,154.937123940769,156.00498632382,153.403285245115,155.325437534606,1784866.69279933,0.0,1.0
2024-03-13,160.08,160.49,158.54,160.12,1437592,155.403100253373,155.801121687055,153.908092917102,155.441931612757,1480856.73313332,0.0,1.0
2024-03-14,159.38,160.56,158.115,159.76,1596676,154.723551464159,155.869076565977,153.495509723651,155.092449378304,1644728.41058686,0.0,1.0
2024-03-15,162.2,162.71,157.46,157.86,9247496,157.461162300706,157.956262132848,152.859646213744,153.24795980758,9525801.97735067,0.0,1.0
2024-03-18,163.01,163.33,160.83,161.33,1525819,158.247497328225,158.558148203295,156.131188241816,156.616580234112,1571738.94936307,0.0,1.0
2024-03-19,162.36,164.3,161.2742,164.1,1994903,157.616487738241,159.499808668348,156.562410487772,159.30565187143,2054940.16348023,0.0,1.0
2024-03-20,161.17,162.86,160.52,162.11,1548437,156.461254796577,158.101879730537,155.830245206593,157.373791742093,1595037.64439616,0.0,1.0
2024-03-21,162.17,162.73,159.71,160.11,1954599,157.432038781169,157.97567781254,155.043910179074,155.432223772911,2013423.20333283,0.0,1.0
2024-03-22,165.25,165.57,162.4953,163.0,1572501,160.42205345371,160.732704328779,157.747834811356,158.23778948838,1619825.85720349,0.0,1.0
2024-03-25,168.97,169.66,166.22,166.52,2459769,164.033369876389,164.703210825757,161.363713918763,161.654949114141,2533796.4357082,0.0,1.0
2024-03-26,170.81,171.61,169.13,169.37,1704591,165.819612408037,166.596239595711,164.188695313924,164.421683470226,1755891.14268059,0.0,1.0
2024-03-27,169.84,171.6,168.45,171.08,1469647,164.877951942984,166.586531755865,163.528562204402,166.081724083877,1513876.43731962,0.0,1.0
2024-03-28,173.01,173.47,171.1,172.03,1735780,167.955337174138,168.40189780705,166.101139763569,167.003968869239,1788018.78435478,0.0,1.0
2024-04-01,172.57,173.5,171.29,173.08,1397737,167.528192220918,168.431021326588,166.285588720641,168.02329205306,1439802.28576646,0.0,1.0
2024-04-02,172.54,173.7675,171.93,173.01,1440973,167.49906870138,168.690706042466,166.90689047078,167.955337174138,1484339.48527352,0.0,1.0
2024-04-03,173.42,173.795,172.3,172.64,928499,168.353358607821,168.717402602042,167.266080545078,167.596147099839,956442.436976245,0.0,1.0
2024-04-04,171.23,174.5749,170.39,174.05,1242208,166.227341681566,169.474517031625,165.411883134509,168.964952518113,1279592.59703176,0.0,1.0
2024-04-05,172.82,173.4604,171.25,171.93,998493,167.770888217066,168.392578280798,166.246757361258,166.90689047078,1028542.92597377,0.0,1.0
2024-04-08,172.36,173.59,172.0,173.31,1003832,167.324327584154,168.518391885201,166.974845349701,168.246572369516,1034042.60467135,0.0,1.0
2024-04-09,168.33,172.92,166.93,172.44,1218598,163.412068126251,167.867966615525,162.052970547823,167.401990302921,1255272.04748134,0.0,1.0
2024-04-10,169.75,170.003,167.08,167.72,1288114,164.790581384371,165.036189732472,162.198588145512,162.81988989565,1326880.15093524,0.0,1.0
2024-04-11,165.61,168.88,165.53,168.88,1270306,160.771535688163,163.945999317776,160.693872969395,163.945999317776,1308536.21419683,0.0,1.0
2024-04-12,166.81,168.9899,165.87,166.0,1711289,161.936476469672,164.052688477683,161.023939524157,161.150141442153,1762790.72086308,0.0,1.0
2024-04-15,165.76,168.855,165.465,168.78,1127008,160.917153285851,163.921729718161,160.630772010397,163.848920919317,1160925.62082644,0.0,1.0
2024-04-16,164.21,166.72,164.08,166.41,974874,159.412438109735,161.849105911059,159.286236191738,161.548162875836,1004213.10556584,0.0,1.0
2024-04-17,162.92,164.01,161.0632,162.27,1581466,158.160126769612,159.218281312817,156.357575067023,157.529117179628,1629060.66138475,0.0,1.0
2024-04-18,169.11,169.53,164.675,165.1,2068344,164.169279634232,164.577008907761,159.86385266257,160.276435856021,2130591.3909064,0.0,1.0
2024-04-19,172.96,173.85,169.77,170.01,2368220,167.906797974909,168.770795721195,164.809997064063,165.042985220364,2439492.24295975,0.0,1.0
2024-04-22,175.41,176.1199,172.41,173.16,1698321,170.285218737157,170.974378287819,167.372866783384,168.100954771827,1749432.44527774,0.0,1.0
2024-04-23,175.28,176.93,174.67,176.15,1410936,170.15901681916,171.760810393736,169.56683858856,171.003598885755,1453398.51336137,0.0,1.0
2024-04-24,172.27,174.845,171.32,174.845,1772410,167.236957025541,169.736725785863,166.314712240179,169.736725785863,1825751.17444506,0.0,1.0
2024-04-25,172.34,173.08,171.29,172.3,1161189,167.304911904462,168.02329205306,166.285588720641,167.266080545078,1196135.30757708,0.0,1.0
2024-04-26,170.07,170.915,168.03,170.75,1279038,165.10123225944,165.92154472642,163.120832930874,165.761365368962,1317531.00617795,0.0,1.0
2024-04-29,169.58,170.775,169.05,170.61,1238373,164.62554810699,165.785634968577,164.111032595157,165.625455611119,1275642.18163465,0.0,1.0
2024-04-30,170.06,170.68,168.54,169.74,1124609,165.091524419594,165.693410490041,163.615932763015,164.780873544525,1158454.42225077,0.0,1.0
2024-05-01,171.56,173.79,170.06,170.06,1694292,166.547700396481,168.712548682119,165.091524419594,165.091524419594,1745282.19139639,0.0,1.0
2024-05-02,169.18,177.37,168.29,176.0,3182070,164.237234513154,172.187955346956,163.373236766867,170.857981288066,3277835.28622971,0.0,1.0
2024-05-03,168.18,169.06,165.235,167.96,1668295,163.266450528562,164.120740435003,160.407491693941,163.052878051952,1718502.80441367,0.0,1.0
2024-05-06,170.08,170.86,168.85,169.52,1183266,165.110940099286,165.868151607267,163.916875798239,164.567301067915,1218876.72106393,0.0,1.0
2024-05-07,168.19,170.735,167.8,170.35,1743440,163.276158368408,165.746803609193,162.897552614418,165.373051775125,1795909.31419621,0.0,1.0
2024-05-08,170.28,171.1599,168.94,168.94,1295183,165.305096896204,166.159289724246,164.004246356852,164.004246356852,1334161.89446645,0.0,1.0
2024-05-09,171.46,171.68,169.39,169.78,986369,166.450621998022,166.664194474632,164.441099149918,164.819704903908,1016054.05080439,0.0,1.0
2024-05-10,172.71,173.03,171.315,172.2,901037,167.664101978761,167.97475285383,166.309858320256,167.169002146619,928153.960408967,0.0,1.0
2024-05-13,169.88,173.76,169.66,172.91,1096229,164.916783302368,168.683425162582,164.703210825757,167.858258775679,1129220.31821685,0.0,1.0
2024-05-14,169.08,170.86,168.65,170.4,1135172,164.140156114695,165.868151607267,163.72271900132,165.421590974355,1169335.31868876,0.0,1.0
2024-05-15,166.27,169.24,165.1,167.69,1482285,161.412253117993,164.295481552229,160.276435856021,162.790766376113,1526894.7814627,0.0,1.0
2024-05-16,169.08,169.655,167.13,167.65,1173734,164.140156114695,164.698356905835,162.247127344742,162.751935016729,1209057.85285916,0.0,1.0
2024-05-17,169.51,170.7,168.96,170.55,988188,164.557593228069,165.712826169732,164.023662036544,165.567208572044,1017927.79411791,0.0,1.0
2024-05-20,167.86,169.75,167.56,169.51,823402,162.955799653493,164.790581384371,162.664564458116,164.557593228069,848182.513380323,0.0,1.0
2024-05-21,168.19,170.045,167.84,168.32,1901055,163.276158368408,165.076962659825,162.936383973801,163.402360286405,1958267.78168407,0.0,1.0
2024-05-22,166.17,168.99,165.09,168.15,1144587,161.315174719534,164.052785556081,160.266728016175,163.237327009025,1179033.66574582,0.0,1.0
2024-05-23,164.0,165.85,163.51,165.0,2039753,159.208573472971,161.004523844465,158.732889320521,160.179357457562,2101139.93676849,0.0,1.0
2024-05-24,164.84,164.98,164.0,164.5,988501,160.024032020027,160.15994177787,159.208573472971,159.693965465266,1018250.21394041,0.0,1.0
2024-05-28,164.67,165.239,162.81,164.36,1460236,159.858998742647,160.411374829879,158.053340531307,159.558055707424,1504182.21064368,0.0,1.0
2024-05-29,163.5,164.56,162.92,164.31,827891,158.723181480675,159.752212504342,158.160126769612,159.509516508194,852806.611090268,0.0,1.0
2024-05-30,164.98,165.22,162.55,163.22,1366240,160.15994177787,160.392929934172,157.800936695313,158.45136196499,1407357.37474615,0.0,1.0
2024-05-31,167.52,167.77,164.29,164.57,2329182,163.518854364556,163.762883218371,160.366001573262,160.639313889536,2386174.79407057,0.92,1.0
2024-06-03,164.12,167.71,162.72,166.88,1504014,160.200061952668,163.704316293456,158.833500371302,162.894140498789,1540815.74420945,0.0,1.0
2024-06-04,163.42,164.6,162.23,163.17,1680286,159.516781161985,160.668597351993,158.355203817824,159.27275230817,1721400.94678289,0.0,1.0
2024-06-05,163.3,164.41,160.84,163.51,1181697,159.399647312154,160.483135423094,156.998403390611,159.604631549359,1210611.96404094,0.0,1.0
2024-06-06,163.12,164.53,161.94,163.53,942112,159.223946537407,160.600269272925,158.072130347399,159.624153857664,965164.554591015,0.0,1.0
2024-06-07,165.06,166.34,163.14,163.99,1351763,161.117610443014,162.367038174548,159.243468845712,160.073166948684,1384839.31189456,0.0,1.0
2024-06-10,163.81,165.07,162.945,165.01,818993,159.897466173937,161.127371597166,159.053126339736,161.06880467225,839032.953680836,0.0,1.0
2024-06-11,161.6,163.54,161.19,163.54,1111084,157.74025110621,159.633915011817,157.340043785953,159.633915011817,1138271.13333999,0.0,1.0
2024-06-12,160.63,163.3,159.84,161.0,1280776,156.793419153406,159.399647312154,156.02228797535,157.154581857053,1312115.32978124,0.0,1.0
2024-06-13,160.83,160.905,158.43,160.6,1188133,156.988642236459,157.061850892603,154.645965239832,156.764135690949,1217205.44663467,0.0,1.0
2024-06-14,157.07,159.28,156.76,158.45,1986593,153.318448275077,155.475663342804,153.015852496346,154.665487548137,2035202.97798842,0.0,1.0
2024-06-17,158.74,158.75,156.66,157.53,2557823,154.948561018563,154.958322172715,152.918240954819,153.767461366097,2620410.4145979,0.0,1.0
2024-06-18,160.06,161.84,156.87,157.28,1920019,156.237033366708,157.974518805872,153.123225192024,153.523432512281,1966999.97764733,0.0,1.0
2024-06-20,162.59,164.545,160.28,164.17,1909936,158.706605367318,160.614911004154,156.451778758065,160.248867723431,1956670.25654843,0.0,1.0
2024-06-21,160.51,161.05,158.68,161.05,2016573,156.676285303575,157.203387627816,154.889994093647,157.203387627816,2065916.55911958,0.0,1.0
2024-06-24,162.41,164.1,160.55,160.67,1301754,158.530904592571,160.180539644363,156.715329920186,156.832463770017,1333606.64082092,0.0,1.0
2024-06-25,161.34,163.045,160.45,162.9,1164993,157.486461098242,159.150737881262,156.617718378659,159.009201146049,1193499.23358014,0.0,1.0
2024-06-26,158.36,160.91,157.48,160.91,1196987,154.577637160764,157.06673146968,153.718655595334,157.06673146968,1226276.09531163,0.0,1.0
2024-06-27,160.01,160.15,157.89,158.71,1222225,156.188227595944,156.324883754081,154.118862915591,154.919277556105,1252131.64436395,0.0,1.0
2024-06-28,159.66,160.955,158.57,160.25,2576311,155.846587200603,157.110656663366,154.782621397968,156.422495295607,2639350.79778512,0.0,1.0
2024-07-01,160.54,161.74,159.6,161.34,1187418,156.705568766033,157.876907264346,155.788020275687,157.486461098242,1216472.95128748,0.0,1.0
2024-07-02,160.18,160.22,158.27,159.29,1245793,156.354167216539,156.393211833149,154.48978677339,155.485424496956,1276276.33015778,0.0,1.0
2024-07-03,159.44,160.74,158.77,159.9,701232,155.631841809246,156.900791849085,154.977844481021,156.080854900266,718390.457764009,0.0,1.0
2024-07-05,158.43,159.19,157.5,159.19,920202,154.645965239832,155.38781295543,153.738177903639,155.38781295543,942718.438427449,0.0,1.0
2024-07-08,159.54,160.59,158.385,158.88,1278743,155.729453350772,156.754374536796,154.602040046145,155.085217176699,1310032.58426957,0.0,1.0
2024-07-09,158.72,160.895,158.54,159.18,1050862,154.929038710258,157.052089738451,154.753337935511,155.378051801278,1076575.5601952,0.0,1.0
2024-07-10,159.97,160.43,158.18,159.29,1172730,156.149182979334,156.598196070354,154.401936386017,155.485424496956,1201425.55036505,0.0,1.0
2024-07-11,162.04,162.16,158.04,159.44,1085408,158.169741888925,158.286875738756,154.26528022788,155.631841809246,1111966.86685821,0.0,1.0
2024-07-12,163.69,164.26,161.8159,162.5,1097030,159.780332324106,160.336718110805,157.950994424365,158.618754979945,1123873.24577437,0.0,1.0
2024-07-15,166.91,167.22,164.045,164.25,1259938,162.923423961247,163.226019739978,160.126853296523,160.326956956652,1290767.44440395,0.0,1.0
2024-07-16,167.81,169.23,166.88,168.07,1307237,163.801927834982,165.188011724653,162.894140498789,164.05571784295,1339223.8044414,0.0,1.0
2024-07-17,170.7,171.04,168.64,168.64,1078964,166.622901385087,166.954780626276,164.612103629649,164.612103629649,1105365.18851234,0.0,1.0
2024-07-18,176.69,179.93,173.07,173.5,2535119,172.469832722501,175.632446667948,168.936294919256,169.356024547818,2597150.8700348,0.0,1.0
2024-07-19,174.38,177.54,174.03,177.54,1239509,170.215006113248,173.299530825473,169.873365717906,173.299530825473,1269838.56685464,0.0,1.0
2024-07-22,174.83,175.71,174.01,175.5,960890,170.654258050115,171.513239615545,169.853843409601,171.30825537834,984402.033793184,0.0,1.0
2024-07-23,173.6,175.89,173.39,174.51,903498,169.453636089344,171.688940390292,169.248651852139,170.341901117232,925605.707966648,0.0,1.0
2024-07-24,172.34,176.44,172.25,174.62,1232736,168.223730666115,172.225803868686,168.135880278742,170.449273812911,1262899.83820216,0.0,1.0
2024-07-25,165.4,176.22,162.27,172.89,3802341,161.449489684202,172.011058477329,158.394248434435,168.760594144509,3895380.54675895,0.0,1.0
2024-07-26,169.17,171.18,166.46,166.46,1913727,165.129444799737,167.091436784412,162.484172024379,162.484172024379,1960554.01859206,0.0,1.0
2024-07-29,169.23,171.28,168.29,169.48,1471643,165.188011724653,167.189048325938,164.270463234307,165.432040578468,1507652.65765852,0.0,1.0
2024-07-30,173.59,173.91,169.99,169.99,1172879,169.443874935192,169.756231868075,165.929859440251,165.929859440251,1201578.19624859,0.0,1.0
2024-07-31,171.12,173.61,171.0,172.96,1194200,167.032869859496,169.463397243497,166.915736009665,168.828922223577,1223420.90016112,0.0,1.0
2024-08-01,177.38,180.865,173.0,174.5,2443500,173.143352359032,176.545114581217,168.867966840187,170.332139963079,2503290.04316168,0.0,1.0
2024-08-02,176.82,179.96,173.89,176.52,1699634,172.596727726485,175.661730130405,169.73670955977,172.303893101907,1741222.37332477,0.0,1.0
2024-08-05,169.02,176.85,168.36,176.85,1922741,164.983027487448,172.626011188943,164.338791313376,172.626011188943,1969788.58231175,0.0,1.0
2024-08-06,169.79,172.22,169.21,169.28,2327912,165.734636357199,168.106596816284,165.168489416348,165.236817495416,2384873.71841892,0.0,1.0
2024-08-07,170.67,174.75,170.15,170.47,1155015,166.593617922629,170.576168816895,166.086037906693,166.398394839577,1183277.08172801,0.0,1.0
2024-08-08,170.52,171.58,169.2,169.94,1006838,166.44720061034,167.481882950517,165.158728262195,165.881053669488,1031474.33618859,0.0,1.0
2024-08-09,171.03,171.67,170.14,170.67,1000121,166.945019472123,167.56973333789,166.07627675254,166.593617922629,1024592.97780107,0.0,1.0
2024-08-12,171.36,173.03,170.54,172.84,1026116,167.267137559159,168.897250302645,166.466722918645,168.711788373746,1051224.04989929,0.0,1.0
2024-08-13,171.96,173.43,169.95,171.58,1066616,167.852806808316,169.28769646875,165.890814823641,167.481882950517,1092715.04508981,0.0,1.0
2024-08-14,180.95,181.3399,175.76,176.0,2231063,176.628084391514,177.008671791924,171.562045386308,171.796313085971,2285654.91858664,0.0,1.0
2024-08-15,178.11,184.305,177.6,182.88,2263265,173.855916612172,179.902951609715,173.358097750389,178.511987142968,2318644.86987369,0.0,1.0
2024-08-16,179.64,180.18,176.9,178.54,1236030,175.349373197522,175.876475521763,172.674816959706,174.275646240735,1266274.43914432,0.0,1.0
2024-08-19,180.62,180.84,179.04,179.04,1039077,176.305966304478,176.520711695835,174.763703948365,174.763703948365,1064502.19282927,0.0,1.0
2024-08-20,180.41,181.145,179.4,180.74,1261469,176.100982067273,176.81842689749,175.115105497859,176.423100154309,1292335.90646905,0.0,1.0
2024-08-21,178.84,182.27,178.34,181.56,1865982,174.568480865313,177.916556739659,174.080423157682,177.223514794823,1911640.745373,0.0,1.0
2024-08-22,181.23,181.3,178.347,179.41,2559697,176.901396707787,176.969724786855,174.087255965589,175.124866652012,2622330.26953585,0.0,1.0
2024-08-23,180.51,181.88,179.01,181.85,1527518,176.198593608799,177.535871727707,174.734420485907,177.506588265249,1564894.86398619,0.0,1.0
2024-08-26,183.09,184.01,180.15,180.45,1858136,178.716971380173,179.614997562213,175.847192059305,176.140026683883,1903602.76146523,0.0,1.0
2024-08-27,185.14,185.52,183.01,183.6,1204379,180.718007981458,181.088931839258,178.638882146952,179.214790241956,1233848.97028567,0.0,1.0
2024-08-28,187.06,187.595,184.7418,185.28,1569674,182.59214957876,183.114371325925,180.329318823101,180.854664139595,1608082.37986895,0.0,1.0
2024-08-29,188.35,188.8,185.52,186.8,1397748,183.851338464447,184.290590401314,181.088931839258,182.338359570792,1431949.51964361,0.0,1.0
2024-08-30,188.94,189.26,186.82,187.46,1430560,185.325272741491,185.639150624826,183.245831764398,183.873587531068,1458462.74715605,0.92,1.0
2024-09-03,189.2,191.33,188.87,190.0,2314580,185.580298521701,187.669548182648,185.256611954512,186.364993230038,2359725.35602313,0.0,1.0
2024-09-04,189.87,190.75,188.17,190.71,1094714,186.237480339933,187.100644519104,184.570004084717,187.061409783687,1116066.14737599,0.0,1.0
2024-09-05,185.76,190.17,183.83,190.17,1723680,182.206111275852,186.531740855559,180.313035291989,186.531740855559,1757299.986032,0.0,1.0
2024-09-06,185.36,188.44,184.35,187.64,1687591,181.813763921683,184.834838548781,180.823086852408,184.050143840444,1720507.07830209,0.0,1.0
2024-09-09,187.2,189.05,185.49,186.42,1274339,183.618561750858,185.433168263888,181.941276811788,182.85348441023,1299194.69211225,0.0,1.0
2024-09-10,184.87,188.17,184.33,187.69,1298118,181.333138412827,184.570004084717,180.803469484699,184.099187259715,1323437.49609434,0.0,1.0
2024-09-11,184.39,184.99,181.0901,184.46,1765618,180.862321587825,181.450842619077,177.625554002773,180.930982374804,1800055.97717549,0.0,1.0
2024-09-12,186.1,186.39,182.97,183.76,994224,182.539606526895,182.824058358667,179.469488480526,180.244374505009,1013616.11280092,0.0,1.0
2024-09-13,188.3,188.64,186.62,187.5,1058472,184.697516974822,185.031012225865,183.049658087314,183.912822266485,1079117.25541589,0.0,1.0
2024-09-16,190.56,191.3,188.5,189.6,994934,186.914279525874,187.640122131085,184.893690651906,185.972645875869,1014339.96118929,0.0,1.0
2024-09-17,190.26,191.18,187.42,190.4,948805,186.620019010247,187.522417924835,183.834352795651,186.757340584206,967311.225544822,0.0,1.0
2024-09-18,191.01,191.56,189.425,190.24,1235474,187.355670299313,187.895147911295,185.800993908421,186.600401642539,1259571.63913424,0.0,1.0
2024-09-19,190.68,192.5,187.3,191.5,1595025,187.031983732124,188.817164193591,183.7166485894,187.83629580817,1626135.59954325,0.0,1.0
2024-09-20,191.0,193.19,190.14,191.1,4397127,187.345861615459,189.493963379532,186.502314803997,187.443948454001,4482891.96119985,0.0,1.0
2024-09-23,192.89,193.97,191.465,191.64,1712087,189.199702863905,190.25904072016,187.80196541468,187.973617382129,1745480.86720597,0.0,1.0
2024-09-24,191.82,193.0,190.54,193.0,1339787,188.150173691504,189.307598386302,186.894662158165,189.307598386302,1365919.24045407,0.0,1.0
2024-09-25,190.0,192.97,189.7,192.58,1234977,186.364993230038,189.278172334739,186.070732714411,188.895633664425,1259064.94526237,0.0,1.0
2024-09-26,188.69,190.93,188.0039,189.16,835794,185.080055645136,187.27720082848,184.407081845898,185.541063786284,852095.971714954,0.0,1.0
2024-09-27,188.36,189.52,188.0,188.0,890769,184.756369077947,185.894176405036,184.403256459195,184.403256459195,908143.246575781,0.0,1.0
2024-09-30,189.65,189.88,186.0,189.0,1024524,186.02168929514,186.247289023787,182.441519688353,185.384124844617,1044507.10740361,0.0,1.0
2024-10-01,189.88,191.56,188.0,189.22,1142450,186.247289023787,187.895147911295,184.403256459195,185.599915889409,1164733.22718966,0.0,1.0
2024-10-02,190.22,190.87,189.3845,189.57,729738,186.58078427483,187.218348725354,185.761268738811,185.943219824307,743971.373576897,0.0,1.0
2024-10-03,187.84,190.505,187.06,190.33,1295540,184.246317517528,186.860331764675,183.481240176899,186.688679797227,1320809.21279118,0.0,1.0
2024-10-04,190.57,190.79,187.155,187.38,704734,186.924088209728,187.139879254521,183.574422673514,183.795118060234,718479.676248653,0.0,1.0
2024-10-07,181.25,190.07,179.05,189.95,2923988,177.782394857602,186.433654017017,175.624484409675,186.315949810767,2981019.72034121,0.0,1.0
2024-10-08,182.87,183.91,181.64,182.24,1167904,179.371401641984,180.391504762822,178.164933527916,178.753454559169,1190683.70166546,0.0,1.0
2024-10-09,184.91,185.6733,181.03,182.04,1003415,181.372373148244,182.121069986836,177.566603812809,178.557280882085,1022986.38116373,0.0,1.0
2024-10-10,185.79,191.76,185.1,191.76,1271561,182.235537327414,188.091321588379,181.558738141474,188.091321588379,1296362.50785462,0.0,1.0
2024-10-11,188.28,188.68,186.36,187.6,1240617,184.677899607113,185.070246961282,182.794632307104,184.010909105027,1264814.95217852,0.0,1.0
2024-10-14,190.53,191.19,186.97,188.31,1200131,186.884853474311,187.532226608689,183.392962022211,184.707325658676,1223539.2819645,0.0,1.0
2024-10-15,193.01,195.87,190.98,191.98,2423536,189.317407070156,192.122690652461,187.326244247751,188.307112633172,2470806.51800105,0.0,1.0
2024-10-16,195.65,195.87,192.2,192.2,1459205,191.906899607668,192.122690652461,188.522903677965,188.522903677965,1487666.46136048,0.0,1.0
2024-10-17,195.51,198.79,193.59,197.5,1918189,191.769578033709,194.986826337891,189.8863107337,193.721506120697,1955602.83980016,0.0,1.0
2024-10-18,195.37,195.72,193.5239,194.82,1051563,191.63225645975,191.975560394647,189.821475333424,191.092778847768,1072073.49694362,0.0,1.0
2024-10-21,192.64,195.275,192.42,194.95,1163275,188.95448576755,191.539073963135,188.738694722757,191.220291737873,1185964.41407418,0.0,1.0
2024-10-22,192.78,193.13,190.3201,191.69,777686,189.091807341509,189.435111276406,186.678969200211,188.0226608014,792854.588402305,0.0,1.0
2024-10-23,192.78,193.7999,191.47,192.01,1166668,189.091807341509,190.0921950078,187.806869756607,188.336538684734,1189423.59376682,0.0,1.0
2024-10-24,192.0,194.46,191.6,193.41,977668,188.32673000088,190.739666229017,187.934382646712,189.709754424324,996737.191789625,0.0,1.0
2024-10-25,188.12,193.12,187.94,192.0,1154030,184.520960665446,189.425302592552,184.34440435607,188.32673000088,1176539.09245365,0.0,1.0
2024-10-28,189.21,189.94,188.25,189.0,1778291,185.590107205555,186.306141126913,184.648473555551,185.384124844617,1812976.16115569,0.0,1.0
2024-10-29,186.57,189.63,186.46,189.14,1207208,183.000614668043,186.002071927432,182.892719145647,185.521446418575,1230754.31723854,0.0,1.0
2024-10-30,189.44,189.76,187.39,187.39,1469299,185.815706934202,186.129584817537,183.804926744088,183.804926744088,1497957.34253274,0.0,1.0
2024-10-31,186.52,195.1,185.62,195.0,3914857,182.951571248772,191.367421995686,182.068789701893,191.269335157144,3991215.39463084,0.0,1.0
2024-11-01,184.15,187.53,183.75,186.15,1533736,180.626913175323,183.942248318047,180.234565821155,182.588649946166,1563651.1715497,0.0,1.0
2024-11-04,182.37,185.18,182.01,185.18,1431279,178.880967449274,181.637207612307,178.527854830522,181.637207612307,1459195.77108738,0.0,1.0
2024-11-05,185.06,185.49,181.2369,182.53,1626805,181.519503406057,181.941276811788,177.769545481753,179.037906390941,1658535.46120904,0.0,1.0
2024-11-06,188.79,195.19,186.94,195.19,2349475,185.178142483678,191.455700150374,183.363535970649,191.455700150374,2395300.97505485,0.0,1.0
2024-11-07,190.55,191.2,186.86,189.6,1282259,186.904470842019,187.542035292543,183.285066499815,185.972645875869,1307269.16990939,0.0,1.0
2024-11-08,196.9,198.56,191.75,193.51,2018725,193.132985089444,194.761226609244,188.081512904525,189.807841262866,2058099.77159477,0.0,1.0
2024-11-11,197.52,201.0,197.17,197.99,1339673,193.741123488406,197.154545469672,193.397819553508,194.202131629554,1365803.01691001,0.0,1.0
2024-11-12,198.1,199.22,196.57,197.63,959640,194.31002715195,195.408599743622,192.809298522255,193.849019010802,978357.559753407,0.0,1.0
2024-11-13,197.3,199.745,196.99,198.0,1128140,193.525332443613,195.923555645968,193.221263244132,194.211940313408,1150144.11389709,0.0,1.0
2024-11-14,195.78,197.91,194.96,196.72,953215,192.034412497773,194.12366215872,191.230100421727,192.956428780069,971807.241590953,0.0,1.0
2024-11-15,196.88,198.42,196.02,196.02,1397470,193.113367721736,194.623905035285,192.269820910274,192.269820910274,1424727.33423846,0.0,1.0
2024-11-18,199.97,200.07,196.38,196.62,1108728,196.144251032688,196.24233787123,192.622933529025,192.858341941526,1130353.48725592,0.0,1.0
2024-11-19,196.6,199.5,196.35,198.89,1134586,192.838724573818,195.68324289154,192.593507477463,195.084913176433,1156715.84165977,0.0,1.0
2024-11-20,197.29,198.63,196.14,197.7,983203,193.515523759759,194.829887396223,192.387525116524,193.917679797781,1002380.15070467,0.0,1.0
2024-11-21,203.48,203.54,197.88,199.64,2437310,199.587099065516,199.645951168642,194.094236107157,195.820564465499,2484849.17673563,0.0,1.0
2024-11-22,203.8,205.3499,202.21,202.85,2346259,199.900976948851,201.421224859415,198.341396216031,198.969151982701,2392022.24770692,0.0,1.0
2024-11-25,202.03,205.18,201.78,202.84,4504408,198.164839906655,201.254575320732,197.9196228103,198.959343298847,4592265.45268406,0.0,1.0
2024-11-26,207.87,208.23,202.39,204.38,2010540,203.893111277516,204.246223896267,198.517952525407,200.469880612395,2049755.12503294,0.0,1.0
2024-11-27,208.2,209.88,206.63,207.75,1429554,204.216797844705,205.864656732212,202.676834479593,203.775407071265,1457437.12535505,0.0,1.0
2024-11-29,207.39,208.72,207.03,207.88,698700,204.324693367101,205.635035438456,203.970014310193,204.807450972337,709181.991721669,0.92,1.0
2024-12-02,204.39,208.31,204.26,207.81,1283012,201.369034559534,205.231095401421,201.240956011206,204.73848560016,1302259.91922542,0.0,1.0
2024-12-03,203.4,205.51,202.585,205.28,1277300,200.393667153037,202.472480514359,199.590713176981,202.245880005779,1296462.22703032,0.0,1.0
2024-12-04,204.95,205.83,202.04,203.18,1360949,201.920757536946,202.787750787166,199.053768493607,200.176918840482,1381366.1406206,0.0,1.0
2024-12-05,204.23,206.89,204.11,205.75,1165058,201.21139942313,203.83208356584,201.093173070828,202.708933218964,1182536.35739411,0.0,1.0
2024-12-06,203.64,204.89,201.535,203.28,1050717,200.630119857642,201.861644360795,198.556232594333,200.275440800734,1066479.99827654,0.0,1.0
2024-12-09,199.04,204.42,198.9,202.71,2307275,196.09810968604,201.39859114761,195.960178941687,199.713865627297,2341889.05102277,0.0,1.0
2024-12-10,195.06,199.685,194.8,199.45,1667322,192.176935668001,196.733576329667,191.920778571345,196.502049723074,1692335.38972571,0.0,1.0
2024-12-11,193.3,196.07,191.14,195.11,1541718,190.442949167562,193.172007466548,188.314874826113,192.226196648127,1564847.06156168,0.0,1.0
2024-12-12,192.3,195.13,191.94,194.52,1113020,189.457729565039,192.245901040177,189.103050508131,191.644917082639,1129717.67629319,0.0,1.0
2024-12-13,196.26,197.69,193.63,193.82,1802975,193.359199191028,194.768063222635,190.768071636394,190.955263360873,1830023.47434432,0.0,1.0
2024-12-16,195.02,198.6,194.875,197.01,1409105,192.1375268839,195.66461306093,191.994670041534,194.098113892919,1430244.58343347,0.0,1.0
2024-12-17,193.4,194.51,191.63,194.16,1324362,190.541471127814,191.635064886614,188.797632431349,191.290238025731,1344230.2575075,0.0,1.0
2024-12-18,189.25,193.69,189.09,192.49,1378417,186.452809777346,190.827184812545,186.295174640943,189.644921289519,1399096.19791471,0.0,1.0
2024-12-19,189.79,192.13,188.3815,189.66,1478508,186.984828362708,189.290242232611,185.597146552556,186.85674981438,1500688.77660859,0.0,1.0
2024-12-20,193.56,194.9249,187.41,188.43,2351782,190.699106264217,192.0438324997,184.640005708705,185.644929703278,2387063.75104505,0.0,1.0
2024-12-23,193.63,193.84,191.7,192.55,1336149,190.768071636394,190.974967752924,188.866597803526,189.70403446567,1356194.0876727,0.0,1.0
2024-12-24,195.52,195.82,192.92,193.87,453220,192.630136685161,192.925702565918,190.068565718603,191.004524340999,460019.267622864,0.0,1.0
2024-12-26,195.62,195.92,194.5187,195.46,563305,192.728658645413,193.02422452617,191.643636297156,192.57102350901,571755.777653894,0.0,1.0
2024-12-27,193.8,195.79,192.59,194.16,1094410,190.935558968823,192.896145977842,189.743443249771,191.290238025731,1110828.48656092,0.0,1.0
2024-12-30,192.55,193.13,189.76,192.85,1041705,189.70403446567,190.275461835133,186.955271774633,189.999600346427,1057332.79903595,0.0,1.0
2024-12-31,192.79,193.4,191.8,192.53,758019,189.940487170275,190.541471127814,188.965119763778,189.684330073619,769390.903367495,0.0,1.0
2025-01-02,191.95,193.7568,190.42,193.03,1722849,189.112902704157,190.892997481994,187.605516712297,190.176939874881,1748695.41327563,0.0,1.0
2025-01-03,191.45,193.5,190.84,192.72,1431760,188.620292902895,190.639993088066,188.019308945357,189.871521798099,1453239.4568018,0.0,1.0
2025-01-06,185.91,192.55,185.35,191.62,2622990,183.162176304922,189.70403446567,182.610453327509,188.787780235324,2662340.45007302,0.0,1.0
2025-01-07,186.04,187.6,184.19,186.09,2265871,183.29025485325,184.827197433184,181.467598588583,183.339515833376,2299863.9026254,0.0,1.0
2025-01-08,191.8,191.84,185.02,188.72,2401720,188.965119763778,189.004528547879,182.285330858677,185.930643388009,2437750.92766247,0.0,1.0
2025-01-10,180.99,190.75,176.46,188.62,4642102,178.314895860512,187.93063918113,173.851851061086,185.832121427757,4711743.44086897,0.0,1.0
2025-01-13,182.54,184.35,178.1288,178.4,2381458,179.841986244422,181.625233724987,175.495985533775,175.763177089979,2417184.95440318,0.0,1.0
2025-01-14,186.81,187.065,181.94,183.29,1554466,184.048873947192,184.300104945835,179.250854482908,180.580900946313,1577786.30877861,0.0,1.0
2025-01-15,188.03,190.16,186.95,189.0,1672395,185.250841862269,187.349359615642,184.186804691545,186.206504876716,1697484.49555655,0.0,1.0
2025-01-16,191.1,191.96,187.78,188.41,1502207,188.275466042013,189.122754900182,185.004536961639,185.625225311228,1524743.31220586,0.0,1.0
2025-01-17,188.9,192.89,188.63,191.31,1519046,186.107982916463,190.039009130527,185.841973623782,188.482362158542,1541834.93315706,0.0,1.0
2025-01-21,189.75,193.315,189.505,190.23,1609263,186.945419578607,190.457727461599,186.704040775989,187.418324987818,1633405.38076999,0.0,1.0
2025-01-22,185.25,191.89,184.9,191.02,1856846,182.511931367257,189.053789528005,182.167104506374,188.196648473811,1884702.65435869,0.0,1.0
2025-01-23,184.66,188.02,184.21,185.25,2241682,181.930651801769,185.240989666244,181.487302980634,182.511931367257,2275312.01598199,0.0,1.0
2025-01-24,186.07,186.5,183.9,184.55,1215540,183.319811441325,183.74345587041,181.181884903852,181.822277645491,1233775.69517298,0.0,1.0
2025-01-27,193.19,193.27,187.21,187.32,1518722,190.334575011284,190.413392579486,184.442961788201,184.551335944478,1541506.07246532,0.0,1.0
2025-01-28,190.96,192.92,190.23,192.08,875610,188.137535297659,190.068565718603,187.418324987818,189.240981252484,888746.019423805,0.0,1.0
2025-01-29,190.81,192.95,189.81,189.97,724819,187.989752357281,190.098122306679,187.004532754759,187.162167891162,735692.832485629,0.0,1.0
2025-01-30,193.83,194.41,191.79,192.82,879687,190.965115556898,191.536542926361,188.955267567753,189.970043758351,892884.183128183,0.0,1.0
2025-01-31,192.33,194.58,192.28,194.0,1619438,189.487286153115,191.70403025879,189.438025172989,191.132602889327,1643733.02749357,0.0,1.0
2025-02-03,191.98,192.77,187.49,190.88,1223773,189.142459292232,189.920782778225,184.718823276907,188.058717729458,1242132.2077504,0.0,1.0
2025-02-04,190.87,193.48,190.48,191.18,1109346,188.048865533432,190.620288696016,187.664629888449,188.354283610214,1125988.55844922,0.0,1.0
2025-02-05,193.01,193.33,190.92,193.33,1288615,190.15723548283,190.472505755637,188.098126513559,190.472505755637,1307946.97618781,0.0,1.0
2025-02-06,191.88,199.035,189.91,195.0,2641292,189.04393733198,196.093183588027,187.103054715011,192.11782249185,2680917.01914772,0.0,1.0
2025-02-07,190.24,192.755,188.025,192.0,1928165,187.428177183843,189.906004484187,185.245915764256,189.162163684283,1957091.59162447,0.0,1.0
2025-02-10,186.58,190.145,185.53,189.73,1544220,183.822273438612,187.334581321604,182.787792855963,186.925715186557,1567386.59690344,0.0,1.0
2025-02-11,189.43,190.86,184.74,186.9,1374609,186.6301493058,188.039013337407,182.009469369971,184.137543711419,1395231.06978465,0.0,1.0
2025-02-12,189.33,189.46,186.0288,188.09,2641333,186.531627345548,186.659705893876,183.279220393701,185.30995503842,2680958.63423526,0.0,1.0
2025-02-13,192.77,193.08,188.21,190.0,1889159,189.920782778225,190.226200855007,185.428181390723,187.191724479238,1917500.41834681,0.0,1.0
2025-02-14,187.63,192.69,185.8,192.11,3917915,184.85675402126,189.841965210023,183.053802148644,189.27053784056,3976692.08973266,0.0,1.0
2025-02-18,188.95,190.8471,187.73,188.24,3622199,186.15724389659,188.026304004535,184.955275981512,185.457737978799,3676539.71838018,0.0,1.0
2025-02-19,191.6,191.79,187.9801,188.7,1142766,188.768075843274,188.955267567753,185.201679404103,185.910938995959,1159909.92980078,0.0,1.0
2025-02-20,189.18,190.485,185.6047,190.0,1382170,186.38384440517,187.669555986461,182.861388760272,187.191724479238,1402905.50092735,0.0,1.0
2025-02-21,185.66,189.749,185.4,188.93,1427959,182.915871404291,186.944434359005,182.659714307635,186.137539504539,1449381.43368668,0.0,1.0
2025-02-24,188.75,190.295,186.485,186.64,2009454,185.960199976085,187.482364261982,183.728677576372,183.881386614763,2039600.10017615,0.0,1.0
2025-02-25,190.48,191.4175,188.92,190.25,912166,187.664629888449,188.588273265813,186.127687308514,187.438029379869,925850.437470713,0.0,1.0
2025-02-26,188.43,190.95,187.55,190.11,1269245,185.644929703278,188.127683101634,184.777936453058,187.300098635515,1288286.38483293,0.0,1.0
2025-02-27,195.06,195.18,189.388,190.47,1397629,192.176935668001,192.295162020304,186.588770082494,187.654777692423,1418596.41893225,0.0,1.0
2025-02-28,199.15,199.94,195.67,196.94,3365884,196.206483842317,196.98480732831,192.777919625539,194.029148520743,3416379.44614871,0.0,1.0
2025-03-03,202.06,203.298,199.53,199.53,1775393,199.073472885657,200.29317475358,196.580867291276,196.580867291276,1802027.68545686,0.0,1.0
2025-03-04,199.03,202.5,198.42,202.26,2513432,196.088257490014,199.506969510767,195.487273532476,199.270516806161,2551138.84616714,0.0,1.0
2025-03-05,199.56,201.49,196.93,200.95,1598296,196.610423879351,198.511897712219,194.019296324718,197.979879126857,1622273.85235549,0.0,1.0
2025-03-06,197.43,198.5359,195.5424,198.15,1460077,194.511906125979,195.601460484408,192.652205604258,195.221264239795,1481981.27225848,0.0,1.0
2025-03-07,200.73,201.42,195.78,197.3,1957944,197.763130814302,198.442932340043,192.886293781817,194.383827577651,1987317.34020251,0.0,1.0
2025-03-10,198.74,203.53,197.32,198.63,2711303,196.787763407805,201.53071091069,195.381712164779,196.678843945317,2738200.53080916,1.0,1.0
2025-03-11,201.58,203.6,194.1584,198.49,3412770,199.599865893858,201.60002329591,192.251168777488,196.540219174878,3446626.4469628,0.0,1.0
2025-03-12,198.25,201.415,192.83,201.21,2688805,196.302576711268,199.436486700126,190.935817741406,199.233500429126,2715479.33899027,0.0,1.0
2025-03-13,202.0,202.25,199.0,199.0,1674225,200.015740205176,200.263284438103,197.04520941005,197.04520941005,1690834.17961547,0.0,1.0
2025-03-14,207.49,207.86,201.25,202.65,2546015,205.451811560257,205.818177024989,199.273107506394,200.659355210787,2571272.78819376,0.0,1.0
2025-03-17,210.1,211.15,205.71,206.12,3318896,208.036173352017,209.075859130311,203.689296621816,204.095269163816,3351821.1682355,0.0,1.0
2025-03-18,205.34,209.95,204.97,209.46,1894342,203.322931157083,207.887646812261,202.956565692351,207.402460115724,1913134.85432432,0.0,1.0
2025-03-19,204.87,205.3,202.8001,204.57,1787944,202.85754799918,203.283324079815,200.807980768236,202.560494919668,1805681.33102684,0.0,1.0
2025-03-20,210.18,212.91,207.14,207.14,2542736,208.115387506554,210.818570530119,205.105249634159,205.105249634159,2567961.25881451,0.0,1.0
2025-03-21,206.47,210.92,205.51,208.46,2888212,204.441831089914,208.848118436018,203.491261235474,206.412283184015,2916864.5597668,0.0,1.0
2025-03-24,207.3,208.005,205.73,207.0,1240943,205.263677943233,205.961752680087,203.70910016045,204.96662486372,1253253.79764044,0.0,1.0
2025-03-25,208.12,209.345,206.105,207.85,1064584,206.075623027234,207.288589768577,204.08041650984,205.808275255672,1075145.22496782,0.0,1.0
2025-03-26,209.28,211.23,208.0275,209.32,1086740,207.224228268016,209.155073284848,205.984031661051,207.263835345284,1097521.02396949,0.0,1.0
2025-03-27,209.29,210.62,207.5,210.62,1827514,207.234130037333,208.551065356506,205.461713329574,208.551065356506,1845643.88593277,0.0,1.0
2025-03-28,206.45,209.84,204.8,209.84,2113432,204.42202755128,207.778727349773,202.788235613961,207.778727349773,2134398.34066095,0.0,1.0
2025-03-31,207.07,208.46,205.09,206.04,1926467,205.035937248939,206.412283184015,203.075386924156,204.016055009279,1945578.55097211,0.0,1.0
2025-04-01,207.5,210.18,206.36,207.79,1583646,205.461713329574,208.115387506554,204.332911627426,205.74886463977,1599356.5889957,0.0,1.0
2025-04-02,205.43,207.53,203.77,206.64,1674904,203.412047080937,205.491418637526,201.7683533743,204.610161168305,1691519.91564734,0.0,1.0
2025-04-03,205.32,208.44,202.28,202.47,2010920,203.303127618449,206.392479645381,200.292989746054,200.481123363079,2030869.36849727,0.0,1.0
2025-04-04,186.57,203.65,186.23,202.35,3352183,184.737310148909,201.649532142495,184.400649992128,200.362302131274,3385438.39252546,0.0,1.0
2025-04-07,180.53,187.39,176.0001,183.2,4061958,178.756641481388,185.54925523291,174.271238998441,181.400413889051,4102254.72834446,0.0,1.0
2025-04-08,183.47,189.59,180.81,186.81,3087105,181.667761660612,187.72764448267,179.033891022267,184.974952612519,3117730.68139696,0.0,1.0
2025-04-09,193.0,194.23,180.0,180.0,2844050,191.104147819797,192.322065445799,178.231847707583,178.231847707583,2872264.4498412,0.0,1.0
2025-04-10,190.79,193.985,186.63,191.81,1895459,188.91585680072,192.07947209753,184.796720764812,189.925837271063,1914262.93554317,0.0,1.0
2025-04-11,192.55,193.37,187.025,189.42,1876953,190.658568200528,191.470513284529,185.187840652837,187.559314404279,1895573.346433,0.0,1.0
2025-04-14,195.5,197.435,193.37,194.22,1631922,193.579590149069,195.495582511925,191.470513284529,192.312163676482,1648111.51193324,0.0,1.0
2025-04-15,194.54,197.92,194.34,196.21,1691607,192.629020294628,195.975818323804,192.430984908287,194.282615770582,1708388.61806316,0.0,1.0
2025-04-16,194.24,197.72,192.92,196.08,1596141,192.331967215116,195.777782937462,191.02493366526,194.15389276946,1611975.54587084,0.0,1.0
2025-04-17,194.66,196.83,193.16,195.8,1905762,192.747841526433,194.896525468241,191.26257612887,193.876643228581,1924668.14664239,0.0,1.0
2025-04-21,186.95,192.99,184.6227,192.06,1296191,185.113577382959,191.09424605048,182.809138609793,190.173381503991,1309049.88643101,0.0,1.0
2025-04-22,193.9,194.48,188.9528,190.42,1499273,191.995307058335,192.569609678726,187.096703741785,188.549491335988,1514146.56511199,0.0,1.0
2025-04-23,194.73,196.41,192.85,194.7,1137701,192.817153911653,194.480651156924,190.95562128004,192.787448603702,1148987.58349846,0.0,1.0
2025-04-24,194.86,195.89,192.34,193.9,914354,192.945876912775,193.965759152435,190.450631044869,191.995307058335,923424.865515762,0.0,1.0
2025-04-25,192.91,194.86,190.63,194.74,1156134,191.015031895943,192.945876912775,188.757428491647,192.82705568097,1167603.44841079,0.0,1.0
2025-04-28,195.41,195.63,192.34,193.66,1504136,193.490474225215,193.708313150191,190.450631044869,191.757664594725,1519057.80859209,0.0,1.0
2025-04-29,198.79,199.35,194.73,194.74,1462327,196.837272254391,197.391771336148,192.817153911653,192.82705568097,1476834.04164587,0.0,1.0
2025-04-30,198.39,198.61,194.528,197.73,2307716,196.441201481707,196.659040406683,192.617138171448,195.787684706779,2330609.73862265,0.0,1.0
2025-05-01,197.24,198.38,192.52,194.69,2985064,195.302498010242,196.43129971239,190.628862892577,192.777546834385,3014677.38179736,0.0,1.0
2025-05-02,199.3,200.76,196.41,198.13,1508518,197.342262489562,198.787920809857,194.480651156924,196.183755479463,1523483.28030293,0.0,1.0
2025-05-05,200.25,201.486,197.16,198.67,1292737,198.282930574686,199.506789262278,195.223283855705,196.718451022586,1305561.62096108,0.0,1.0
2025-05-06,202.06,202.59,199.62,200.0,1119890,200.075150821078,200.599944594884,197.659119107709,198.035386341758,1130999.88914846,0.0,1.0
2025-05-07,204.07,204.5599,202.075,202.75,1170081,202.065406453813,202.550494132657,200.090003475054,200.758372903958,1181688.80987839,0.0,1.0
2025-05-08,202.62,206.11,202.55,203.56,1185927,200.629649902835,204.085367394499,200.560337517616,201.560416218642,1197692.0104101,0.0,1.0
2025-05-09,202.64,203.28,202.11,202.62,707241,200.64945344147,201.283166677763,200.124659667664,200.629649902835,714257.197225835,0.0,1.0
2025-05-12,202.49,204.78,199.35,203.5,1331559,200.500926901713,202.768432075326,197.391771336148,201.501005602739,1344768.75531939,0.0,1.0
2025-05-13,202.56,204.255,201.2987,202.79,1077483,200.570239286933,202.248589186179,199.321329122969,200.797979981226,1088172.18973233,0.0,1.0
2025-05-14,200.59,203.0,197.4288,203.0,1458812,198.619590731467,201.005917136885,195.489443414949,201.005917136885,1473284.17102432,0.0,1.0
2025-05-15,205.27,205.6,200.845,201.59,1125998,203.253618771864,203.580377159328,198.872085849052,199.609767663175,1137168.48367374,0.0,1.0
2025-05-16,209.06,209.14,204.68,205.63,1110999,207.00638934304,207.085603497577,202.669414382155,203.610082467279,1122020.68582097,0.0,1.0
2025-05-19,209.95,210.68,208.355,209.27,1029892,207.887646812261,208.610475972408,206.308314606185,207.214326498699,1040109.06234977,0.0,1.0
2025-05-20,208.12,210.23,207.9501,209.03,1058562,206.075623027234,208.164896353139,205.907391966536,206.976684035089,1069063.48360711,0.0,1.0
2025-05-21,205.31,207.81,204.47,207.29,1516034,203.293225849132,205.768668178404,202.461477226497,205.253776173915,1531073.84291787,0.0,1.0
2025-05-22,202.52,205.45,200.5,205.45,1180016,200.530632209665,203.431850619571,198.530474807613,203.431850619571,1191722.3702269,0.0,1.0
2025-05-23,203.24,204.09,201.42,202.52,821315,201.243559600495,202.085209992447,199.441437584785,200.530632209665,829462.870421168,0.0,1.0
2025-05-27,207.25,207.4,203.05,204.74,1095451,205.214169096647,205.362695636403,201.05542598347,202.728824998058,1106318.4416037,0.0,1.0
2025-05-28,204.93,207.865,204.69,206.54,931170,202.916958615083,205.823127909648,202.679316151473,204.511143475134,940407.688950133,0.0,1.0
2025-05-29,206.76,206.79,204.0,204.96,839021,204.72898240011,204.758687708061,201.996094068593,202.946663923034,847344.523116756,0.0,1.0
2025-05-30,209.87,210.3888,205.0,206.15,2491910,207.808432657724,208.322136449895,202.986271000302,204.124974471767,2516631.03855551,0.0,1.0
2025-06-02,212.64,212.67,206.915,208.43,1567886,210.551222758557,210.580928066509,204.882459824525,206.382577876063,1583440.24162857,0.0,1.0
2025-06-03,211.26,213.18,207.2353,211.89,1263476,209.184778592799,211.08591830168,205.199613495751,209.808590059776,1276010.33667747,0.0,1.0
2025-06-04,206.79,212.45,206.71,211.06,1346944,204.758687708061,210.363089141533,204.679473553524,208.986743206458,1360306.38249219,0.0,1.0
2025-06-05,206.65,207.54,204.89,207.54,1000055,204.620062937622,205.501320406843,202.877351537814,205.501320406843,1009976.06384766,0.0,1.0
2025-06-06,208.06,209.19,207.04,208.05,1174023,206.016212411331,207.135112344162,205.006231940988,206.006310642014,1185669.91656121,0.0,1.0
2025-06-09,200.77,206.96,197.2,206.1,2427026,199.787999510883,205.947723159697,196.235460992908,205.091929567131,2438955.34873433,1.0,1.0
2025-06-10,196.4,200.195,195.465,200.04,1303141,195.439373930056,199.215811934458,194.508947175349,199.061570066031,1309546.21504055,0.0,1.0
2025-06-11,196.18,197.1174,193.51,195.9,1904067,195.220449987772,196.153265003668,192.563509415505,194.941819515774,1913425.89407717,0.0,1.0
2025-06-12,200.32,200.49,195.6401,196.17,1088957,199.340200538029,199.509369038885,194.68319073123,195.210498899486,1094309.45514868,0.0,1.0
2025-06-13,198.92,201.6699,198.44,200.39,1330246,197.947048178039,200.683497945708,197.469395940328,199.409858156028,1336784.44187761,0.0,1.0
2025-06-16,199.61,201.85,199.15,199.5,1199763,198.633673269748,200.862717045732,198.175923208608,198.524211298606,1205660.09019415,0.0,1.0
2025-06-17,198.19,199.37,197.0,198.74,1060835,197.220618733187,198.394847150893,196.036439227195,197.767928588897,1066049.22954043,0.0,1.0
2025-06-18,195.67,196.725,191.0,195.45,3093583,194.712944485204,195.76278429934,190.065786255808,194.49402054292,3108788.61808799,0.0,1.0
2025-06-20,195.33,198.41,195.2,196.07,3101569,194.374607483492,197.439542675471,194.245243335779,195.11098801663,3116813.87097567,0.0,1.0
2025-06-23,198.33,198.43,194.84,196.06,1448002,197.359933969186,197.459444852042,193.887004157496,195.101036928344,1455119.23765053,0.0,1.0
2025-06-24,196.05,198.02,195.375,198.02,1771679,195.091085840059,197.051450232331,194.419387380778,197.051450232331,1780387.17891374,0.0,1.0
2025-06-25,190.94,195.75,190.34,195.0,2291404,190.006079726094,194.792553191489,189.409014428956,194.046221570066,2302666.73777341,0.0,1.0
2025-06-26,194.15,194.45,191.275,191.98,1611635,193.200379065786,193.498911714356,190.339441183663,191.040992907801,1619556.52863112,0.0,1.0
2025-06-27,195.76,196.17,192.9401,194.28,3249522,194.802504279775,195.210498899486,191.996396894106,193.3297432135,3265494.09142295,0.0,1.0
2025-06-30,201.31,201.93,196.23,196.47,2386014,200.325358278308,200.942325752018,195.2702054292,195.509031548056,2397741.76603588,0.0,1.0
2025-07-01,200.14,201.99,197.72,201.32,1533528,199.161080948887,201.002032281731,196.752917583761,200.335309366593,1541065.6161219,0.0,1.0
2025-07-02,194.69,200.25,192.265,200.25,1516171,193.737737833211,199.270542920029,191.324598923942,199.270542920029,1523623.3027771,0.0,1.0
2025-07-03,198.0,198.0,195.43,195.85,963005,197.031548055759,197.031548055759,194.474118366349,194.892064074346,967738.37429344,0.0,1.0
2025-07-07,194.54,198.5,193.57,197.39,1598082,193.588471508926,197.529102470042,192.623215945219,196.424531670335,1605936.91275498,0.0,1.0
2025-07-08,193.4,195.555,192.3,193.2,2182295,192.454047444363,194.598506969919,191.359427732942,192.25502567865,2193021.4438437,0.0,1.0
2025-07-09,194.09,194.5,192.22,194.5,1018464,193.140672536072,193.548667155784,191.279819026657,193.548667155784,1023469.96706808,0.0,1.0
2025-07-10,194.68,194.72,192.61,193.79,1379256,193.727786744925,193.767591098068,191.667911469797,192.842139887503,1386035.3364463,0.0,1.0
2025-07-11,193.33,194.19,192.335,193.83,1049207,192.384389826363,193.240183418929,191.394256541942,192.881944240646,1054364.07544852,0.0,1.0
2025-07-14,196.2,196.39,192.5,192.57,1287083,195.240352164343,195.429422841771,191.558449498655,191.628107116654,1293409.2865569,0.0,1.0
2025-07-15,192.43,196.195,191.48,195.11,1964482,191.488791880655,195.235376620201,190.543438493519,194.155683541208,1974137.84664537,0.0,1.0
2025-07-16,195.62,196.2,193.175,193.79,1448231,194.663189043776,195.240352164343,192.230147957936,192.842139887503,1455349.36323421,0.0,1.0
2025-07-17,193.02,194.04,189.0975,193.26,2082112,192.075906089508,193.090917094644,188.172591709464,192.314732208364,2092346.0231015,0.0,1.0
2025-07-18,194.08,194.84,192.905,193.28,1617513,193.130721447787,193.887004157496,191.961468574224,192.334634384935,1625463.42025067,0.0,1.0
2025-07-21,192.92,195.26,192.73,193.45,1211446,191.976395206652,194.304949865493,191.787324529225,192.503802885791,1217400.51462276,0.0,1.0
2025-07-22,197.43,197.7,193.25,193.39,1413511,196.464336023478,196.73301540719,192.304781120078,192.444096356077,1420458.70705333,0.0,1.0
2025-07-23,197.61,198.465,195.9,198.34,1742617,196.643455612619,197.494273661042,194.941819515774,197.369885057471,1751182.33300565,0.0,1.0
2025-07-24,193.94,196.825,193.84,196.76,1600987,192.991406211788,195.862295182196,192.891895328931,195.797613108339,1608856.19144753,0.0,1.0
2025-07-25,195.7,196.71,194.28,194.28,1370899,194.742797750061,195.747857666911,193.3297432135,193.3297432135,1377637.26001475,0.0,1.0
2025-07-28,192.0,195.7299,191.55,195.12,1583578,191.060895084373,194.772551504035,190.613096111519,194.165634629494,1591361.62251167,0.0,1.0
2025-07-29,193.9,194.545,192.25,193.42,1419156,192.951601858645,193.593447053069,191.309672291514,192.473949620934,1426131.45342836,0.0,1.0
2025-07-30,192.28,195.01,191.47,195.01,1892153,191.339525556371,194.056172658352,190.533487405234,194.056172658352,1901453.33423445,0.0,1.0
2025-07-31,203.25,207.085,196.67,197.09,4538291,202.255869405723,206.072111763267,195.708053313769,196.125999021766,4560597.66502826,0.0,1.0
2025-08-01,199.77,203.18,198.27,202.0,2041494,198.792890682318,202.186211787723,197.300227439472,201.011983370017,2051528.37699681,0.0,1.0
2025-08-04,203.03,203.33,199.23,201.45,1531370,202.036945463439,202.335478112008,198.255531914894,200.464673514307,1538897.00909314,0.0,1.0
2025-08-05,205.55,207.2,203.955,203.99,1785600,204.544619711421,206.186549278552,202.957421129861,202.99224993886,1794376.6035881,0.0,1.0
2025-08-06,209.01,209.835,205.37,206.96,1422239,207.987696258254,208.80866104182,204.365500122279,205.947723159697,1429229.60702875,0.0,1.0
2025-08-07,205.0,209.864,203.9,209.28,1213367,203.99730985571,208.837519197848,202.90269014429,208.256375641966,1219330.95674613,0.0,1.0
2025-08-08,206.8,207.64,205.095,205.83,1189406,205.788505747126,206.624397163121,204.091845194424,204.823250183419,1195252.18333743,0.0,1.0
2025-08-11,206.5,208.29,205.995,207.09,843840,205.489973098557,207.271217901687,204.987443140132,206.07708730741,847987.652985992,0.0,1.0
2025-08-12,206.76,207.52,205.145,207.16,1246189,205.748701393984,206.504984103693,204.141600635852,206.14674492541,1252314.28385353,0.0,1.0
2025-08-13,208.81,209.97,206.74,207.29,975631,207.788674492541,208.943000733676,205.728799217413,206.276109073123,980426.43376751,0.0,1.0
2025-08-14,208.7,209.73,207.325,208.65,879334,207.679212521399,208.70417461482,206.310937882123,207.629457079971,883656.11354141,0.0,1.0
2025-08-15,206.78,209.83,206.49,209.83,1049493,205.768603570555,208.803685497677,205.480022010271,208.803685497677,1054651.48119931,0.0,1.0
2025-08-18,207.09,207.8,205.54,206.12,922036,206.07708730741,206.783614575691,204.534668623135,205.111831743703,926568.002949128,0.0,1.0
2025-08-19,210.38,210.47,207.2,207.2,1324514,209.350995353387,209.440555147958,206.186549278552,206.186549278552,1331024.26787909,0.0,1.0
2025-08-20,213.62,214.76,210.3,210.37,1720029,212.575147957936,213.709572022499,209.271386647102,209.341044265102,1728483.30818383,0.0,1.0
2025-08-21,206.55,212.99,206.43,212.74,1991828,205.539728539985,211.94822939594,205.420315480558,211.699452188799,2001618.25804866,0.0,1.0
2025-08-22,205.52,209.005,204.94,208.21,1278593,204.514766446564,207.982720714111,203.937603325997,207.191609195402,1284877.55640206,0.0,1.0
2025-08-25,202.08,205.75,202.01,205.75,1068972,201.091592076302,204.743641477134,201.021934458303,204.743641477134,1074226.22462522,0.0,1.0
2025-08-26,203.18,203.18,201.18,201.18,1498163,202.186211787723,202.186211787723,200.195994130594,200.195994130594,1505526.7896289,0.0,1.0
2025-08-27,203.81,204.445,202.6,202.72,859538,202.813130349719,203.445024455857,201.609048667156,201.728461726584,863762.811993118,0.0,1.0
2025-08-28,203.76,204.26,202.83,203.15,1016142,202.763374908291,203.260929322573,201.837923697726,202.156358522866,1021136.55394446,0.0,1.0
2025-08-29,203.45,204.8746,202.975,203.35,993248,203.45,204.8746,202.975,203.35,993248,1.0,1.0
2025-09-02,203.34,205.135,202.04,204.32,1100137,203.34,205.135,202.04,204.32,1100137,0.0,1.0
2025-09-03,204.57,204.61,201.99,202.18,1056629,204.57,204.61,201.99,202.18,1056629,0.0,1.0
2025-09-04,208.33,208.46,205.63,206.2,1214079,208.33,208.46,205.63,206.2,1214079,0.0,1.0
2025-09-05,201.53,208.15,200.8,207.94,1405019,201.53,208.15,200.8,207.94,1405019,0.0,1.0
2025-09-08,200.31,201.04,198.0001,201.04,1536640,200.31,201.04,198.0001,201.04,1536640,0.0,1.0
2025-09-09,200.12,201.78,200.01,200.56,1541120,200.12,201.78,200.01,200.56,1541120,0.0,1.0
2025-09-10,200.03,200.99,198.58,199.2,1176138,200.03,200.99,198.58,199.2,1176138,0.0,1.0
2025-09-11,202.47,202.76,199.67,199.67,1293063,202.47,202.76,199.67,199.67,1293063,0.0,1.0
2025-09-12,200.39,202.57,200.25,201.64,1136397,200.39,202.57,200.25,201.64,1136397,0.0,1.0
2025-09-15,196.89,201.035,196.69,200.47,1542757,196.89,201.035,196.69,200.47,1542757,0.0,1.0
2025-09-16,196.3,198.5499,194.78,198.05,1489183,196.3,198.5499,194.78,198.05,1489183,0.0,1.0
2025-09-17,197.25,199.12,196.1975,196.71,1628119,197.25,199.12,196.1975,196.71,1628119,0.0,1.0
2025-09-18,205.68,207.27,198.185,199.0,2215757,205.68,207.27,198.185,199.0,2215757,0.0,1.0
2025-09-19,206.04,206.49,203.902,206.38,3162130,206.04,206.49,203.902,206.38,3162130,0.0,1.0
2025-09-22,206.46,207.04,204.23,204.23,1821871,206.46,207.04,204.23,204.23,1821871,0.0,1.0
2025-09-23,207.73,209.23,205.66,205.66,1241477,207.73,209.23,205.66,205.66,1241477,0.0,1.0
2025-09-24,209.41,209.59,207.108,207.25,967946,209.41,209.59,207.108,207.25,967946,0.0,1.0
2025-09-25,209.82,210.6,208.1701,209.43,1227196,209.82,210.6,208.1701,209.43,1227196,0.0,1.0
2025-09-26,212.76,214.25,211.05,211.98,1156575,212.76,214.25,211.05,211.98,1156575,0.0,1.0
2025-09-29,211.28,213.4999,209.99,212.95,1146012,211.28,213.4999,209.99,212.95,1146012,0.0,1.0
2025-09-30,214.65,215.7,211.6,211.6,1563525,214.65,215.7,211.6,211.6,1563525,0.0,1.0
2025-10-01,210.68,214.44,210.65,213.0,1622662,210.68,214.44,210.65,213.0,1622662,0.0,1.0
2025-10-02,210.01,211.17,208.645,211.0,1369441,210.01,211.17,208.645,211.0,1369441,0.0,1.0
2025-10-03,210.82,211.72,209.33,209.78,962350,210.82,211.72,209.33,209.78,962350,0.0,1.0
2025-10-06,208.83,211.47,208.04,211.0,1102106,208.83,211.47,208.04,211.0,1102106,0.0,1.0
2025-10-07,211.79,213.31,208.99,209.99,1276985,211.79,213.31,208.99,209.99,1276985,0.0,1.0
2025-10-08,212.35,214.16,211.11,212.87,952673,212.35,214.16,211.11,212.87,952673,0.0,1.0
2025-10-09,208.99,213.235,208.23,212.89,1103702,208.99,213.235,208.23,212.89,1103702,0.0,1.0
2025-10-10,205.67,210.39,205.36,209.26,990022,205.67,210.39,205.36,209.26,990022,0.0,1.0
2025-10-13,205.64,206.685,203.28,204.49,773583,205.64,206.685,203.28,204.49,773583,0.0,1.0
2025-10-14,209.52,209.91,206.33,206.57,994902,209.52,209.91,206.33,206.57,994902,0.0,1.0
2025-10-15,200.42,206.5,198.135,206.07,2509264,200.42,206.5,198.135,206.07,2509264,0.0,1.0
2025-10-16,194.88,199.14,194.68,197.1,2560999,194.88,199.14,194.68,197.1,2560999,0.0,1.0
2025-10-17,195.87,196.74,194.28,195.02,1081881,195.87,196.74,194.28,195.02,1081881,0.0,1.0
2025-10-20,193.79,196.57,193.03,196.12,1139850,193.79,196.57,193.03,196.12,1139850,0.0,1.0
2025-10-21,193.74,195.29,193.69,195.29,1240990,193.74,195.29,193.69,195.29,1240990,0.0,1.0
2025-10-22,194.79,194.955,191.865,193.96,1549928,194.79,194.955,191.865,193.96,1549928,0.0,1.0
2025-10-23,194.46,196.11,193.6,196.11,965857,194.46,196.11,193.6,196.11,965857,0.0,1.0
2025-10-24,193.19,194.8275,193.06,193.87,1125826,193.19,194.8275,193.06,193.87,1125826,0.0,1.0
2025-10-27,193.2,193.8,191.86,193.01,1128975,193.2,193.8,191.86,193.01,1128975,0.0,1.0
2025-10-28,190.85,193.07,190.15,192.37,942278,190.85,193.07,190.15,192.37,942278,0.0,1.0
2025-10-29,190.0,190.4,188.08,189.8,1302195,190.0,190.4,188.08,189.8,1302195,0.0,1.0
2025-10-30,191.88,193.01,190.855,190.91,1127226,191.88,193.01,190.855,190.91,1127226,0.0,1.0
2025-10-31,191.52,192.22,190.08,191.21,1426023,191.52,192.22,190.08,191.21,1426023,0.0,1.0
2025-11-03,191.25,192.04,188.15,191.67,1706839,191.25,192.04,188.15,191.67,1706839,0.0,1.0
2025-11-04,195.26,195.42,191.43,192.2,1565492,195.26,195.42,191.43,192.2,1565492,0.0,1.0
2025-11-05,194.75,197.445,194.48,195.84,1314214,194.75,197.445,194.48,195.84,1314214,0.0,1.0
2025-11-06,198.01,202.74,194.71,202.0,1697799,198.01,202.74,194.71,202.0,1697799,0.0,1.0
2025-11-07,202.29,203.159,198.9961,199.32,1360309,202.29,203.159,198.9961,199.32,1360309,0.0,1.0
2025-11-10,203.89,204.85,200.38,200.72,1133843,203.89,204.85,200.38,200.72,1133843,0.0,1.0
2025-11-11,207.36,207.59,203.3101,204.87,921074,207.36,207.59,203.3101,204.87,921074,0.0,1.0
2025-11-12,209.21,209.54,206.695,207.29,961513,209.21,209.54,206.695,207.29,961513,0.0,1.0
2025-11-13,211.16,211.75,207.97,209.58,1669767,211.16,211.75,207.97,209.58,1669767,0.0,1.0
2025-11-14,214.3,215.07,211.321,212.21,2489683,214.3,215.07,211.321,212.21,2489683,0.0,1.0
2025-11-17,209.21,215.44,208.29,215.2,1738839,209.21,215.44,208.29,215.2,1738839,0.0,1.0
2025-11-18,209.96,212.11,209.21,209.95,1507800,209.96,212.11,209.21,209.95,1507800,0.0,1.0
2025-11-19,209.93,212.57,208.34,210.5,1749894,209.93,212.57,208.34,210.5,1749894,0.0,1.0
2025-11-20,211.74,213.05,210.36,211.81,1772314,211.74,213.05,210.36,211.81,1772314,0.0,1.0
2025-11-21,214.32,215.89,212.012,213.34,1633421,214.32,215.89,212.012,213.34,1633421,0.0,1.0
2025-11-24,212.37,215.1999,212.32,215.05,2505141,212.37,215.1999,212.32,215.05,2505141,0.0,1.0
2025-11-25,212.65,214.505,212.46,212.86,1732873,212.65,214.505,212.46,212.86,1732873,0.0,1.0
2025-11-26,213.87,215.03,212.545,212.6,1373671,213.87,215.03,212.545,212.6,1373671,0.0,1.0