date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-28,46.25,46.5,46.25,46.25,4067,3.08106247524362,3.09771686700169,3.08106247524362,3.08106247524362,61049.9629628987,0.0,1.0
1990-03-29,46.38,46.75,46.0,46.25,186000,3.08972275895781,3.11437125875976,3.06440808348554,3.08106247524362,2792056.33417733,0.0,1.0
1990-03-30,46.75,46.75,46.0,46.0,173400,3.11437125875976,3.11437125875976,3.06440808348554,3.06440808348554,2602917.03412015,0.0,1.0
1990-04-02,46.5,46.75,46.0,46.75,42800,3.09771686700169,3.11437125875976,3.06440808348554,3.11437125875976,642473.177971986,0.0,1.0
1990-04-03,46.12,46.75,46.0,46.0,38067,3.07240219152942,3.11437125875976,3.06440808348554,3.06440808348554,571425.852006065,0.0,1.0
1990-04-04,46.5,46.5,45.75,46.25,25200,3.09771686700169,3.09771686700169,3.04775369172747,3.08106247524362,378278.600114347,0.0,1.0
1990-04-05,43.5,46.0,43.5,46.0,80667,2.89786416590481,3.06440808348554,2.89786416590481,3.06440808348554,1210896.81886603,0.0,1.0
1990-04-06,43.38,44.0,43.0,44.0,264200,2.88987005786093,2.93117294942095,2.86455538238866,2.93117294942095,3965920.87897661,0.0,1.0
1990-04-09,43.75,43.75,43.0,43.0,35067,2.91451855766288,2.91451855766288,2.86455538238866,2.86455538238866,526392.685325786,0.0,1.0
1990-04-10,43.5,43.75,43.25,43.5,33200,2.89786416590481,2.91451855766288,2.88120977414673,2.89786416590481,498367.044595091,0.0,1.0
1990-04-11,43.0,43.5,43.0,43.0,35067,2.86455538238866,2.89786416590481,2.86455538238866,2.86455538238866,526392.685325786,0.0,1.0
1990-04-12,43.5,43.75,43.25,43.5,137067,2.89786416590481,2.91451855766288,2.88120977414673,2.89786416590481,2057520.35245528,0.0,1.0
1990-04-16,43.75,44.25,43.25,43.25,86267,2.91451855766288,2.94782734117903,2.88120977414673,2.88120977414673,1294958.73000255,0.0,1.0
1990-04-17,44.0,44.25,43.75,43.75,20867,2.93117294942095,2.94782734117903,2.91451855766288,2.91451855766288,313235.696372464,0.0,1.0
1990-04-18,43.5,44.0,43.5,43.75,6867,2.89786416590481,2.93117294942095,2.89786416590481,2.91451855766288,103080.918531159,0.0,1.0
1990-04-19,43.25,43.75,42.75,43.5,88800,2.88120977414673,2.91451855766288,2.84790099063058,2.89786416590481,1332981.73373627,0.0,1.0
1990-04-20,43.0,43.0,42.5,42.75,8000,2.86455538238866,2.86455538238866,2.83124659887251,2.84790099063058,120088.444480745,0.0,1.0
1990-04-23,42.5,43.0,42.25,43.0,31400,2.83124659887251,2.86455538238866,2.81459220711444,2.86455538238866,471347.144586925,0.0,1.0
1990-04-24,42.25,42.75,42.25,42.62,29467,2.81459220711444,2.84790099063058,2.81459220711444,2.83924070691639,442330.774189264,0.0,1.0
1990-04-25,42.25,42.5,41.75,42.5,41600,2.81459220711444,2.83124659887251,2.78128342359829,2.83124659887251,624459.911299874,0.0,1.0
1990-04-26,41.0,42.0,40.75,42.0,194800,2.73132024832407,2.79793781535636,2.714665856566,2.79793781535636,2924153.62310614,0.0,1.0
1990-04-27,41.0,41.5,40.75,41.5,157800,2.73132024832407,2.76462903184022,2.714665856566,2.76462903184022,2368744.5673827,0.0,1.0
1990-04-30,40.25,41.0,40.25,41.0,74867,2.68135707304985,2.73132024832407,2.68135707304985,2.73132024832407,1123832.69661749,0.0,1.0
1990-05-01,39.75,40.75,39.5,40.75,131667,2.6480482895337,2.714665856566,2.63139389777563,2.714665856566,1976460.65243078,0.0,1.0
1990-05-02,39.75,39.75,39.5,39.75,151400,2.6480482895337,2.6480482895337,2.63139389777563,2.6480482895337,2272673.8117981,0.0,1.0
1990-05-03,40.0,40.0,39.5,39.75,172267,2.66470268129178,2.66470268129178,2.63139389777563,2.6480482895337,2585909.50817056,0.0,1.0
1990-05-04,40.25,40.25,39.75,40.0,199000,2.68135707304985,2.68135707304985,2.6480482895337,2.66470268129178,2987200.05645853,0.0,1.0
1990-05-07,40.5,40.5,40.25,40.25,37467,2.69801146480792,2.69801146480792,2.68135707304985,2.68135707304985,562419.21867001,0.0,1.0
1990-05-08,40.37,40.5,40.25,40.5,70600,2.68935118109372,2.69801146480792,2.68135707304985,2.69801146480792,1059780.52254258,0.0,1.0
1990-05-09,39.5,40.5,39.5,40.5,52400,2.63139389777563,2.69801146480792,2.63139389777563,2.69801146480792,786579.31134888,0.0,1.0
1990-05-10,39.25,40.0,38.0,39.5,435267,2.61473950601755,2.66470268129178,2.53146754722719,2.63139389777563,6533817.12047507,0.0,1.0
1990-05-11,40.13,40.25,39.25,39.25,246000,2.67336296500597,2.68135707304985,2.61473950601755,2.61473950601755,3692719.66778292,0.0,1.0
1990-05-14,40.63,41.0,40.25,40.5,108867,2.70667174852212,2.73132024832407,2.68135707304985,2.69801146480792,1634208.58566066,0.0,1.0
1990-05-15,41.5,41.5,40.25,41.0,224400,2.76462903184022,2.76462903184022,2.68135707304985,2.73132024832407,3368480.8676849,0.0,1.0
1990-05-16,41.5,42.0,41.0,41.5,49200,2.76462903184022,2.79793781535636,2.73132024832407,2.76462903184022,738543.933556582,0.0,1.0
1990-05-17,42.0,42.0,41.5,41.5,68467,2.79793781535636,2.79793781535636,2.76462903184022,2.76462903184022,1027761.9410329,0.0,1.0
1990-05-18,42.5,42.75,42.0,42.25,131267,2.83124659887251,2.84790099063058,2.79793781535636,2.81459220711444,1970456.23020675,0.0,1.0
1990-05-21,42.75,42.75,42.0,42.5,194400,2.84790099063058,2.84790099063058,2.79793781535636,2.83124659887251,2918149.20088211,0.0,1.0
1990-05-22,43.0,43.0,42.5,43.0,28400,2.86455538238866,2.86455538238866,2.83124659887251,2.86455538238866,426313.977906645,0.0,1.0
1990-05-23,44.0,44.0,42.75,43.0,39000,2.93117294942095,2.93117294942095,2.84790099063058,2.86455538238866,585431.166843633,0.0,1.0
1990-05-24,44.0,44.25,43.75,44.0,113000,2.93117294942095,2.94782734117903,2.91451855766288,2.93117294942095,1696249.27829053,0.0,1.0
1990-05-25,44.37,44.75,43.5,44.0,93800,2.9558214492229,2.98113612469517,2.89786416590481,2.93117294942095,1408037.01153674,0.0,1.0
1990-05-29,44.5,44.75,44.0,44.75,18467,2.9644817329371,2.98113612469517,2.93117294942095,2.98113612469517,277209.16302824,0.0,1.0
1990-05-30,44.75,44.75,44.25,44.37,62200,2.98113612469517,2.98113612469517,2.94782734117903,2.9558214492229,933687.655837794,0.0,1.0
1990-05-31,44.75,45.25,44.25,44.5,44000,2.98113612469517,3.01444490821132,2.94782734117903,2.9644817329371,660486.444644099,0.0,1.0
1990-06-01,45.0,45.25,44.75,45.25,53467,2.99779051645325,3.01444490821132,2.98113612469517,3.01444490821132,802596.107631499,0.0,1.0
1990-06-04,45.5,45.75,44.75,44.75,39467,3.03109929996939,3.04775369172747,2.98113612469517,2.98113612469517,592441.329790197,0.0,1.0
1990-06-05,46.75,47.5,45.75,46.0,131600,3.11437125875976,3.16433443403398,3.04775369172747,3.06440808348554,1975454.91170826,0.0,1.0
1990-06-06,47.75,48.0,46.75,46.75,54867,3.18098882579206,3.19764321755013,3.11437125875976,3.11437125875976,823611.585415629,0.0,1.0
1990-06-07,47.38,48.0,47.25,48.0,40200,3.15634032599011,3.19764321755013,3.14768004227591,3.19764321755013,603444.433515744,0.0,1.0
1990-06-08,47.62,47.75,47.25,47.25,15867,3.17232854207786,3.18098882579206,3.14768004227591,3.14768004227591,238180.418571998,0.0,1.0
1990-06-11,47.25,47.75,46.75,47.0,20067,3.1909814608469,3.22474846043258,3.15721446126122,3.17409796105406,297139.222409757,0.65,1.0
1990-06-12,47.75,47.75,47.25,47.25,42000,3.22474846043258,3.22474846043258,3.1909814608469,3.1909814608469,621908.972004277,0.0,1.0
1990-06-13,47.25,47.75,46.75,47.75,67000,3.1909814608469,3.22474846043258,3.15721446126122,3.22474846043258,992092.883911584,0.0,1.0
1990-06-14,46.5,47.0,46.5,46.88,169267,3.14033096146838,3.17409796105406,3.14033096146838,3.1659938811535,2506396.80867257,0.0,1.0
1990-06-15,45.75,46.75,45.75,46.75,47600,3.08968046208986,3.15721446126122,3.08968046208986,3.15721446126122,704830.168271512,0.0,1.0
1990-06-18,46.0,46.0,45.5,45.5,3067,3.1065639618827,3.1065639618827,3.07279696229702,3.07279696229702,45414.1623127884,0.0,1.0
1990-06-19,45.5,46.0,45.0,45.5,25267,3.07279696229702,3.1065639618827,3.03902996271133,3.07279696229702,374137.476086477,0.0,1.0
1990-06-20,45.25,45.75,45.25,45.75,16800,3.05591346250417,3.08968046208986,3.05591346250417,3.08968046208986,248763.588801711,0.0,1.0
1990-06-21,45.75,45.75,45.0,45.25,35000,3.08968046208986,3.08968046208986,3.03902996271133,3.05591346250417,518257.47667023,0.0,1.0
1990-06-22,46.25,46.25,45.25,45.25,59400,3.12344746167554,3.12344746167554,3.05591346250417,3.05591346250417,879556.974691762,0.0,1.0
1990-06-25,46.25,46.25,45.75,46.0,54600,3.12344746167554,3.12344746167554,3.08968046208986,3.1065639618827,808481.663605559,0.0,1.0
1990-06-26,46.25,46.25,45.75,46.25,58067,3.12344746167554,3.12344746167554,3.08968046208986,3.12344746167554,859818.768508864,0.0,1.0
1990-06-27,46.12,46.5,46.0,46.12,64200,3.11466804178326,3.14033096146838,3.1065639618827,3.11466804178326,950632.285777965,0.0,1.0
1990-06-28,46.75,46.75,46.25,46.25,58867,3.15721446126122,3.15721446126122,3.12344746167554,3.12344746167554,871664.653689898,0.0,1.0
1990-06-29,46.5,47.0,46.5,47.0,25467,3.14033096146838,3.17409796105406,3.14033096146838,3.17409796105406,377098.947381736,0.0,1.0
1990-07-02,46.75,46.75,46.25,46.25,27000,3.15721446126122,3.15721446126122,3.12344746167554,3.12344746167554,399798.624859892,0.0,1.0
1990-07-03,46.75,46.75,46.25,46.25,73867,3.15721446126122,3.15721446126122,3.12344746167554,3.12344746167554,1093775.00083428,0.0,1.0
1990-07-05,46.62,46.62,46.25,46.25,9267,3.14843504136894,3.14843504136894,3.12344746167554,3.12344746167554,137219.772465801,0.0,1.0
1990-07-06,46.25,46.5,46.0,46.25,23867,3.12344746167554,3.14033096146838,3.1065639618827,3.12344746167554,353407.177019668,0.0,1.0
1990-07-09,46.5,46.5,46.0,46.0,6867,3.14033096146838,3.14033096146838,3.1065639618827,3.1065639618827,101682.116922699,0.0,1.0
1990-07-10,45.25,46.25,45.25,46.0,16867,3.05591346250417,3.12344746167554,3.05591346250417,3.1065639618827,249755.681685623,0.0,1.0
1990-07-11,45.75,46.0,45.25,45.75,16867,3.08968046208986,3.1065639618827,3.05591346250417,3.08968046208986,249755.681685622,0.0,1.0
1990-07-12,46.25,46.25,45.5,45.5,19267,3.12344746167554,3.12344746167554,3.07279696229702,3.07279696229702,285293.337228723,0.0,1.0
1990-07-13,45.63,46.0,45.25,45.75,33200,3.08157638218929,3.1065639618827,3.05591346250417,3.08968046208986,491604.235012905,0.0,1.0
1990-07-16,44.5,45.25,43.75,45.25,53867,3.00526296312565,3.05591346250417,2.95461246374713,3.05591346250417,797627.871308438,0.0,1.0
1990-07-17,45.0,45.0,44.5,44.5,36067,3.03902996271133,3.03902996271133,3.00526296312565,3.00526296312565,534056.926030435,0.0,1.0
1990-07-18,45.0,45.0,44.5,44.5,21867,3.03902996271133,3.03902996271133,3.00526296312565,3.00526296312565,323792.464067084,0.0,1.0
1990-07-19,44.5,45.0,44.5,45.0,16000,3.00526296312565,3.03902996271133,3.00526296312565,3.03902996271133,236917.703620677,0.0,1.0
1990-07-20,45.0,45.25,45.0,45.0,8667,3.03902996271133,3.05591346250417,3.03902996271133,3.03902996271133,128335.358580025,0.0,1.0
1990-07-23,44.25,45.0,44.0,44.75,44467,2.98837946333281,3.03902996271133,2.97149596353997,3.02214646291849,658438.72043129,0.0,1.0
1990-07-24,44.0,44.5,44.0,44.0,20667,2.97149596353997,3.00526296312565,2.97149596353997,2.97149596353997,306023.636295533,0.0,1.0
1990-07-25,44.25,44.5,44.0,44.0,4200,2.98837946333281,3.00526296312565,2.97149596353997,2.97149596353997,62190.8972004277,0.0,1.0
1990-07-26,44.5,44.75,44.25,44.75,87267,3.00526296312565,3.02214646291849,2.98837946333281,3.02214646291849,1292193.5776166,0.0,1.0
1990-07-27,43.75,44.5,43.0,44.25,29400,2.95461246374713,3.00526296312565,2.90396196436861,2.98837946333281,435336.280402993,0.0,1.0
1990-07-30,42.0,42.75,41.5,42.75,50600,2.83642796519724,2.88707846457577,2.80266096561156,2.88707846457577,749252.237700391,0.0,1.0
1990-07-31,41.25,42.0,41.0,41.75,50867,2.78577746581872,2.83642796519724,2.76889396602588,2.8195444654044,753205.801879561,0.0,1.0
1990-08-01,40.25,41.0,39.5,40.75,91267,2.71824346664736,2.76889396602588,2.66759296726884,2.75201046623304,1351423.00352177,0.0,1.0
1990-08-02,38.5,40.5,38.5,39.5,80400,2.60005896809747,2.7351269664402,2.60005896809747,2.66759296726884,1190511.4606939,0.0,1.0
1990-08-03,38.75,39.0,37.5,38.5,91400,2.61694246789032,2.63382596768316,2.53252496892611,2.60005896809747,1353392.38193311,0.0,1.0
1990-08-06,39.75,39.75,37.5,38.75,67200,2.68447646706168,2.68447646706168,2.53252496892611,2.61694246789032,995054.355206841,0.0,1.0
1990-08-07,39.25,40.25,39.25,40.25,169467,2.650709467476,2.71824346664736,2.650709467476,2.71824346664736,2509358.27996782,0.0,1.0
1990-08-08,40.0,40.0,39.5,40.0,12667,2.70135996685452,2.70135996685452,2.66759296726884,2.70135996685452,187564.784485194,0.0,1.0
1990-08-09,40.5,40.5,39.5,40.0,20667,2.7351269664402,2.7351269664402,2.66759296726884,2.70135996685452,306023.636295533,0.0,1.0
1990-08-10,39.5,40.5,39.5,40.5,15600,2.66759296726884,2.7351269664402,2.66759296726884,2.7351269664402,230994.76103016,0.0,1.0
1990-08-13,39.25,39.5,38.75,39.25,34400,2.650709467476,2.66759296726884,2.61694246789032,2.650709467476,509373.062784454,0.0,1.0
1990-08-14,39.25,39.75,39.25,39.75,36800,2.650709467476,2.68447646706168,2.650709467476,2.68447646706168,544910.718327556,0.0,1.0
1990-08-15,39.25,39.75,38.75,39.75,39000,2.650709467476,2.68447646706168,2.61694246789032,2.68447646706168,577486.902575399,0.0,1.0
1990-08-16,38.75,39.5,38.25,39.0,35867,2.61694246789032,2.66759296726884,2.58317546830463,2.63382596768316,531095.454735175,0.0,1.0
1990-08-17,37.5,38.5,37.0,38.0,26800,2.53252496892611,2.60005896809747,2.49875796934043,2.56629196851179,396837.153564634,0.0,1.0
1990-08-20,37.75,38.0,37.25,37.75,7667,2.54940846871895,2.56629196851179,2.51564146913327,2.54940846871895,113528.002103733,0.0,1.0
1990-08-21,37.5,38.0,36.75,37.25,39867,2.53252496892611,2.56629196851179,2.48187446954759,2.51564146913327,590324.880640345,0.0,1.0
1990-08-22,37.25,37.75,37.25,37.5,17600,2.51564146913327,2.54940846871895,2.51564146913327,2.53252496892611,260609.473982744,0.0,1.0
1990-08-23,36.5,37.25,36.13,37.0,51467,2.46499096975475,2.51564146913327,2.44000339006134,2.49875796934043,762090.215765335,0.0,1.0
1990-08-24,36.75,36.75,36.0,36.0,24200,2.48187446954759,2.48187446954759,2.43122397016907,2.43122397016907,358338.026726273,0.0,1.0
1990-08-27,37.25,37.75,37.0,37.25,30667,2.51564146913327,2.54940846871895,2.49875796934043,2.51564146913327,454097.201058456,0.0,1.0
1990-08-28,37.75,37.75,37.25,37.5,22267,2.54940846871895,2.54940846871895,2.51564146913327,2.53252496892611,329715.406657601,0.0,1.0
1990-08-29,38.0,38.25,37.5,37.5,23200,2.56629196851179,2.58317546830463,2.53252496892611,2.53252496892611,343530.670249982,0.0,1.0
1990-08-30,37.75,39.0,37.75,38.25,48467,2.54940846871895,2.63382596768316,2.54940846871895,2.58317546830463,717668.146336459,0.0,1.0
1990-08-31,38.0,38.0,37.5,37.75,8400,2.56629196851179,2.56629196851179,2.53252496892611,2.54940846871895,124381.794400855,0.0,1.0
1990-09-04,37.12,37.75,37.0,37.75,28067,2.50686204924099,2.54940846871895,2.49875796934043,2.54940846871895,415598.074220096,0.0,1.0
1990-09-05,36.75,37.5,36.75,37.0,74600,2.48187446954759,2.53252496892611,2.48187446954759,2.49875796934043,1104628.7931314,0.0,1.0
1990-09-06,36.5,37.25,36.5,36.75,51667,2.46499096975475,2.51564146913327,2.46499096975475,2.48187446954759,765051.687060594,0.0,1.0
1990-09-07,36.75,36.75,36.0,36.25,13200,2.48187446954759,2.48187446954759,2.43122397016907,2.44810746996191,195457.105487058,0.0,1.0
1990-09-10,36.5,36.75,36.0,36.75,81067,2.50888806921613,2.52607223407378,2.47451973950084,2.52607223407378,1179385.21702345,0.65,1.0
1990-09-11,36.5,36.5,36.0,36.5,5667,2.50888806921613,2.50888806921613,2.47451973950084,2.50888806921613,82445.0889371985,0.0,1.0
1990-09-12,35.75,36.5,34.75,36.5,51600,2.4573355746432,2.50888806921613,2.38859891521262,2.50888806921613,750691.122138598,0.0,1.0
1990-09-13,35.5,35.75,35.25,35.25,53200,2.44015140978556,2.4573355746432,2.42296724492791,2.42296724492791,773968.366235917,0.0,1.0
1990-09-14,35.25,35.75,34.75,35.5,41400,2.42296724492791,2.4573355746432,2.38859891521262,2.44015140978556,602298.691018177,0.0,1.0
1990-09-17,34.75,35.25,34.25,34.75,89800,2.38859891521262,2.42296724492791,2.35423058549733,2.38859891521262,1306435.32496213,0.0,1.0
1990-09-18,35.25,35.25,34.25,34.25,36400,2.42296724492791,2.42296724492791,2.35423058549733,2.35423058549733,529557.30321405,0.0,1.0
1990-09-19,35.0,35.25,35.0,35.0,19400,2.40578308007027,2.42296724492791,2.40578308007027,2.40578308007027,282236.584680015,0.0,1.0
1990-09-20,35.25,35.5,35.0,35.0,32600,2.42296724492791,2.44015140978556,2.40578308007027,2.40578308007027,474273.848482913,0.0,1.0
1990-09-21,35.25,35.25,34.75,34.75,25400,2.42296724492791,2.42296724492791,2.38859891521262,2.38859891521262,369526.250044969,0.0,1.0
1990-09-24,35.0,35.5,34.75,35.0,9467,2.40578308007027,2.44015140978556,2.38859891521262,2.40578308007027,137728.543668335,0.0,1.0
1990-09-25,34.75,35.5,34.75,35.5,10067,2.38859891521262,2.44015140978556,2.38859891521262,2.44015140978556,146457.510204831,0.0,1.0
1990-09-26,34.75,35.5,34.25,35.5,61800,2.38859891521262,2.44015140978556,2.35423058549733,2.44015140978556,899083.553259019,0.0,1.0
1990-09-27,32.75,34.5,32.25,34.5,91800,2.25112559635146,2.37141475035498,2.21675726663617,2.37141475035498,1335531.88008379,0.0,1.0
1990-09-28,33.75,33.75,32.5,32.75,82200,2.31986225578204,2.31986225578204,2.23394143149382,2.25112559635146,1195868.41549986,0.0,1.0
1990-10-01,35.25,35.5,33.75,34.0,40000,2.42296724492791,2.44015140978556,2.31986225578204,2.33704642063969,581931.102433022,0.0,1.0
1990-10-02,35.75,35.75,35.25,35.25,34600,2.4573355746432,2.4573355746432,2.42296724492791,2.42296724492791,503370.403604564,0.0,1.0
1990-10-03,35.25,35.75,35.25,35.5,6667,2.42296724492791,2.4573355746432,2.42296724492791,2.44015140978556,96993.3664980239,0.0,1.0
1990-10-04,35.0,35.5,35.0,35.25,14267,2.40578308007027,2.44015140978556,2.40578308007027,2.42296724492791,207560.275960298,0.0,1.0
1990-10-05,35.0,35.25,34.25,34.75,10267,2.40578308007027,2.42296724492791,2.35423058549733,2.38859891521262,149367.165716996,0.0,1.0
1990-10-08,35.5,36.5,35.25,35.5,33800,2.44015140978556,2.50888806921613,2.42296724492791,2.44015140978556,491731.781555902,0.0,1.0
1990-10-09,34.0,35.5,34.0,35.25,25867,2.33704642063969,2.44015140978556,2.33704642063969,2.42296724492791,376320.295665874,0.0,1.0
1990-10-10,33.75,34.0,33.5,33.75,19267,2.31986225578204,2.33704642063969,2.3026780909244,2.31986225578204,280301.663764426,0.0,1.0
1990-10-11,34.0,34.5,33.5,33.75,11800,2.33704642063969,2.37141475035498,2.3026780909244,2.31986225578204,171669.675217741,0.0,1.0
1990-10-12,33.75,34.25,33.75,34.25,27400,2.31986225578204,2.35423058549733,2.31986225578204,2.35423058549733,398622.80516662,0.0,1.0
1990-10-15,34.25,34.75,34.0,34.0,20800,2.35423058549733,2.38859891521262,2.33704642063969,2.33704642063969,302604.173265171,0.0,1.0
1990-10-16,34.5,34.5,33.25,34.5,49867,2.37141475035498,2.37141475035498,2.28549392606675,2.37141475035498,725478.957125686,0.0,1.0
1990-10-17,34.5,35.0,34.0,34.0,28067,2.37141475035498,2.40578308007027,2.33704642063969,2.33704642063969,408326.50629969,0.0,1.0
1990-10-18,35.0,35.0,34.5,34.62,26467,2.40578308007027,2.40578308007027,2.37141475035498,2.37966314948665,385049.262202369,0.0,1.0
1990-10-19,35.75,35.75,35.0,35.25,32600,2.4573355746432,2.4573355746432,2.40578308007027,2.42296724492791,474273.848482913,0.0,1.0
1990-10-22,37.0,37.5,35.5,35.75,41400,2.54325639893142,2.57762472864671,2.44015140978556,2.4573355746432,602298.691018178,0.0,1.0
1990-10-23,37.0,38.0,37.0,37.0,29267,2.54325639893142,2.611993058362,2.54325639893142,2.54325639893142,425784.439372682,0.0,1.0
1990-10-24,36.75,37.0,36.5,37.0,18467,2.52607223407378,2.54325639893142,2.50888806921613,2.54325639893142,268663.041715765,0.0,1.0
1990-10-25,36.25,37.0,35.5,36.63,19467,2.49170390435849,2.54325639893142,2.44015140978556,2.51782383494211,283211.319276591,0.0,1.0
1990-10-26,35.25,35.75,35.25,35.5,24067,2.42296724492791,2.4573355746432,2.42296724492791,2.44015140978556,350133.396056388,0.0,1.0
1990-10-29,35.75,36.5,35.25,35.25,18267,2.4573355746432,2.50888806921613,2.42296724492791,2.42296724492791,265753.3862036,0.0,1.0
1990-10-30,35.5,36.0,35.5,35.75,41067,2.44015140978556,2.47451973950084,2.44015140978556,2.4573355746432,597454.114590421,0.0,1.0
1990-10-31,36.25,36.5,35.75,36.0,34200,2.49170390435849,2.50888806921613,2.4573355746432,2.47451973950084,497551.092580233,0.0,1.0
1990-11-01,35.75,36.0,35.75,35.75,14200,2.4573355746432,2.47451973950084,2.4573355746432,2.4573355746432,206585.541363723,0.0,1.0
1990-11-02,36.25,36.5,35.75,35.75,53000,2.49170390435849,2.50888806921613,2.4573355746432,2.4573355746432,771058.710723753,0.0,1.0
1990-11-05,36.5,37.0,36.25,36.75,51200,2.50888806921613,2.54325639893142,2.49170390435849,2.52607223407378,744871.811114269,0.0,1.0
1990-11-06,36.87,37.25,36.25,36.75,54200,2.53432063320545,2.56044056378907,2.49170390435849,2.52607223407378,788516.643796744,0.0,1.0
1990-11-07,37.0,37.25,36.75,37.25,18600,2.54325639893142,2.56044056378907,2.52607223407378,2.56044056378907,270597.962631355,0.0,1.0
1990-11-08,37.0,37.5,36.75,37.12,30867,2.54325639893142,2.57762472864671,2.52607223407378,2.55150479806309,449061.683470003,0.0,1.0
1990-11-09,37.88,38.38,37.25,37.75,56600,2.60374465923033,2.63811298894562,2.56044056378907,2.59480889350436,823432.509942727,0.0,1.0
1990-11-12,39.25,39.25,37.75,38.25,36067,2.69791388265023,2.69791388265023,2.59480889350436,2.62917722321965,524712.726786294,0.0,1.0
1990-11-13,38.25,39.5,38.0,39.5,38400,2.62917722321965,2.71509804750787,2.611993058362,2.71509804750787,558653.8583357,0.0,1.0
1990-11-14,39.25,39.25,38.0,38.75,15467,2.69791388265023,2.69791388265023,2.611993058362,2.66354555293494,225018.209033288,0.0,1.0
1990-11-15,39.0,39.25,38.5,38.75,17867,2.68072971779258,2.69791388265023,2.64636138807729,2.66354555293494,259934.07517927,0.0,1.0
1990-11-16,38.5,39.0,38.0,39.0,10067,2.64636138807729,2.68072971779258,2.611993058362,2.68072971779258,146457.510204831,0.0,1.0
1990-11-19,38.0,38.75,38.0,38.38,11267,2.611993058362,2.66354555293494,2.611993058362,2.63811298894562,163915.443277822,0.0,1.0
1990-11-20,38.25,38.25,37.5,38.0,27400,2.62917722321965,2.62917722321965,2.57762472864671,2.611993058362,398622.805166619,0.0,1.0
1990-11-21,37.75,38.25,37.5,37.75,23000,2.59480889350436,2.62917722321965,2.57762472864671,2.59480889350436,334610.383898987,0.0,1.0
1990-11-23,37.75,38.25,37.75,37.75,2200,2.59480889350436,2.62917722321965,2.59480889350436,2.59480889350436,32006.2106338162,0.0,1.0
1990-11-26,38.0,38.0,37.5,37.75,36267,2.611993058362,2.611993058362,2.57762472864671,2.59480889350436,527622.38229846,0.0,1.0
1990-11-27,38.5,38.5,37.75,37.75,15600,2.64636138807729,2.64636138807729,2.59480889350436,2.59480889350436,226953.129948879,0.0,1.0
1990-11-28,38.62,39.0,38.5,38.5,19867,2.65460978720896,2.68072971779258,2.64636138807729,2.64636138807729,289030.630300921,0.0,1.0
1990-11-29,38.25,39.0,38.25,39.0,200200,2.62917722321965,2.68072971779258,2.62917722321965,2.68072971779258,2912565.16767727,0.0,1.0
1990-11-30,38.25,39.0,38.0,39.0,11667,2.62917722321965,2.68072971779258,2.611993058362,2.68072971779258,169734.754302151,0.0,1.0
1990-12-03,38.62,38.75,38.5,38.5,7467,2.65460978720896,2.66354555293494,2.64636138807729,2.64636138807729,108631.988546684,0.0,1.0
1990-12-04,39.0,39.0,38.5,38.75,412067,2.68072971779258,2.68072971779258,2.64636138807729,2.66354555293494,5994865.0896567,0.0,1.0
1990-12-05,40.5,40.5,38.88,39.0,386467,2.78383470693845,2.78383470693845,2.67248131866091,2.68072971779258,5622429.18409956,0.0,1.0
1990-12-06,42.25,42.75,41.0,41.25,201867,2.90412386094196,2.93849219065725,2.81820303665374,2.83538720151138,2936817.14637117,0.0,1.0
1990-12-07,42.0,42.75,41.75,42.25,182467,2.88693969608432,2.93849219065725,2.86975553122667,2.90412386094196,2654580.56169115,0.0,1.0
1990-12-10,41.25,42.0,41.0,41.75,73067,2.88006603014126,2.93243086705292,2.86261108450404,2.9149759214157,1046508.55864307,0.65,1.0
1990-12-11,41.5,41.5,41.0,41.0,30400,2.89752097577848,2.89752097577848,2.86261108450404,2.86261108450404,435406.684039982,0.0,1.0
1990-12-12,42.5,42.75,41.25,41.25,90800,2.96734075832736,2.98479570396458,2.88006603014126,2.88006603014126,1300491.01680363,0.0,1.0
1990-12-13,42.75,43.5,42.5,42.75,113067,2.98479570396458,3.03716054087624,2.96734075832736,2.98479570396458,1619412.09027462,0.0,1.0
1990-12-14,42.75,43.0,42.12,42.75,215067,2.98479570396458,3.0022506496018,2.94080924095879,2.98479570396458,3080316.09593509,0.0,1.0
1990-12-17,41.5,42.12,41.25,41.75,36400,2.89752097577848,2.94080924095879,2.88006603014126,2.9149759214157,521342.213784715,0.0,1.0
1990-12-18,42.0,42.5,41.5,41.5,35667,2.93243086705292,2.96734075832736,2.89752097577848,2.89752097577848,510843.756567566,0.0,1.0
1990-12-19,42.25,43.0,42.25,42.75,29267,2.94988581269014,3.0022506496018,2.94988581269014,2.98479570396458,419179.191506518,0.0,1.0
1990-12-20,42.75,42.75,42.12,42.25,141467,2.98479570396458,2.98479570396458,2.94080924095879,2.94988581269014,2026173.59773303,0.0,1.0
1990-12-21,43.25,43.25,42.25,42.25,135000,3.01970559523902,3.01970559523902,2.94988581269014,2.94988581269014,1933549.4192565,0.0,1.0
1990-12-24,43.0,43.5,43.0,43.0,8600,3.0022506496018,3.03716054087624,3.0022506496018,3.0022506496018,123174.259300784,0.0,1.0
1990-12-26,43.0,43.5,43.0,43.0,31067,3.0022506496018,3.03716054087624,3.0022506496018,3.0022506496018,444959.850429938,0.0,1.0
1990-12-27,42.5,43.5,42.5,43.0,53800,2.96734075832736,3.03716054087624,2.96734075832736,3.0022506496018,770555.250044441,0.0,1.0
1990-12-28,42.0,42.5,41.75,42.25,106467,2.93243086705292,2.96734075832736,2.9149759214157,2.94988581269014,1524883.00755542,0.0,1.0
1990-12-31,42.12,42.25,41.5,41.75,11267,2.94080924095879,2.94988581269014,2.89752097577848,2.9149759214157,161372.602272318,0.0,1.0
1991-01-02,42.0,42.5,41.75,41.75,93600,2.93243086705292,2.96734075832736,2.9149759214157,2.9149759214157,1340594.26401784,0.0,1.0
1991-01-03,42.0,42.25,41.75,41.75,37200,2.93243086705292,2.94988581269014,2.9149759214157,2.9149759214157,532800.284417346,0.0,1.0
1991-01-04,42.12,42.25,41.75,42.0,47867,2.94080924095879,2.94988581269014,2.9149759214157,2.93243086705292,685579.33371519,0.0,1.0
1991-01-07,42.0,42.25,41.75,41.75,36067,2.93243086705292,2.94988581269014,2.9149759214157,2.9149759214157,516572.791883882,0.0,1.0
1991-01-08,42.25,42.5,41.75,42.0,46800,2.94988581269014,2.96734075832736,2.9149759214157,2.93243086705292,670297.132008919,0.0,1.0
1991-01-09,42.25,43.25,42.25,42.25,68400,2.94988581269014,3.01970559523902,2.94988581269014,2.94988581269014,979665.039089958,0.0,1.0
1991-01-10,42.25,42.75,42.25,42.25,16667,2.94988581269014,2.98479570396458,2.94988581269014,2.94988581269014,238714.579042578,0.0,1.0
1991-01-11,42.88,43.12,42.25,42.25,67800,2.99387227569593,3.01062902350766,2.94988581269014,2.94988581269014,971071.486115486,0.0,1.0
1991-01-14,42.5,43.0,42.5,42.75,50667,2.96734075832736,3.0022506496018,2.96734075832736,2.98479570396458,725682.580929399,0.0,1.0
1991-01-15,43.25,43.5,42.5,42.5,90000,3.01970559523902,3.03716054087624,2.96734075832736,2.96734075832736,1289032.946171,0.0,1.0
1991-01-16,43.5,43.75,42.75,43.0,49267,3.03716054087624,3.05461548651346,2.98479570396458,3.0022506496018,705630.957322295,0.0,1.0
1991-01-17,44.0,44.75,44.0,44.5,64467,3.07207043215068,3.12443526906234,3.07207043215068,3.10698032342512,923334.299342285,0.0,1.0
1991-01-18,43.75,44.5,43.75,44.25,9600,3.05461548651346,3.10698032342512,3.05461548651346,3.0895253777879,137496.847591573,0.0,1.0
1991-01-21,44.25,44.25,43.25,43.75,92667,3.0895253777879,3.0895253777879,3.01970559523902,3.05461548651346,1327231.28914253,0.0,1.0
1991-01-22,44.0,44.75,43.75,43.75,198467,3.07207043215068,3.12443526906234,3.05461548651346,3.05461548651346,2842561.13030799,0.0,1.0
1991-01-23,44.0,44.75,43.75,44.0,129667,3.07207043215068,3.12443526906234,3.05461548651346,3.07207043215068,1857167.05590172,0.0,1.0
1991-01-24,44.25,44.5,44.0,44.13,125200,3.0895253777879,3.10698032342512,3.07207043215068,3.08114700388203,1793188.05400676,0.0,1.0
1991-01-25,44.87,45.25,44.0,44.0,64800,3.1328136429682,3.15934516033678,3.07207043215068,3.07207043215068,928103.721243119,0.0,1.0
1991-01-28,45.37,45.5,44.5,44.75,100400,3.16772353424264,3.176800105974,3.10698032342512,3.12443526906234,1437987.8643952,0.0,1.0
1991-01-29,45.5,46.0,45.25,45.25,69467,3.176800105974,3.21170999724844,3.15934516033678,3.15934516033678,994947.240796229,0.0,1.0
1991-01-30,48.38,48.38,45.63,46.0,203267,3.37788107971477,3.37788107971477,3.18587667770535,3.21170999724844,2911309.55410378,0.0,1.0
1991-01-31,48.25,48.75,47.75,48.25,121267,3.36880450798341,3.40371439925785,3.33389461670897,3.36880450798341,1736857.3142591,0.0,1.0
1991-02-01,48.75,50.0,48.25,48.25,290267,3.40371439925785,3.49098912744395,3.36880450798341,3.36880450798341,4157374.73540242,0.0,1.0
1991-02-04,50.0,50.5,48.75,48.75,155800,3.49098912744395,3.52589901871839,3.40371439925785,3.40371439925785,2231459.25570491,0.0,1.0
1991-02-05,49.25,50.75,49.25,50.25,154867,3.43862429053229,3.54335396435561,3.43862429053229,3.50844407308117,2218096.2808296,0.0,1.0
1991-02-06,49.0,50.0,49.0,49.0,81800,3.42116934489507,3.49098912744395,3.42116934489507,3.42116934489507,1171587.72218653,0.0,1.0
1991-02-07,49.37,50.5,49.0,49.0,121600,3.44700266443816,3.52589901871839,3.42116934489507,3.42116934489507,1741626.73615993,0.0,1.0
1991-02-08,49.75,50.0,49.25,49.75,48267,3.47353418180673,3.49098912744395,3.43862429053229,3.47353418180673,691308.369031507,0.0,1.0
1991-02-11,51.5,51.75,49.75,49.75,219600,3.59571880126727,3.61317374690449,3.47353418180673,3.47353418180673,3145240.38865724,0.0,1.0
1991-02-12,51.0,51.5,50.75,51.0,84400,3.56080890999283,3.59571880126727,3.54335396435561,3.56080890999283,1208826.45174258,0.0,1.0
1991-02-13,51.88,51.88,50.75,51.12,49667,3.62225031863585,3.62225031863585,3.54335396435561,3.5691872838987,711359.99263861,0.0,1.0
1991-02-14,52.0,52.5,51.75,52.0,148067,3.63062869254171,3.66553858381615,3.61317374690449,3.63062869254171,2120702.68045224,0.0,1.0
1991-02-15,52.0,52.25,51.75,52.25,66267,3.63062869254171,3.64808363817893,3.61317374690449,3.64808363817893,949114.958265706,0.0,1.0
1991-02-19,52.0,52.25,51.75,52.25,58467,3.63062869254171,3.64808363817893,3.61317374690449,3.64808363817893,837398.769597553,0.0,1.0
1991-02-20,52.0,52.25,51.75,52.25,51000,3.63062869254171,3.64808363817893,3.61317374690449,3.64808363817893,730452.002830232,0.0,1.0
1991-02-21,52.0,52.25,51.75,52.25,74667,3.63062869254171,3.64808363817893,3.61317374690449,3.64808363817893,1069424.69990833,0.0,1.0
1991-02-22,52.5,52.75,51.75,51.75,97467,3.66553858381615,3.68299352945337,3.61317374690449,3.61317374690449,1395979.71293832,0.0,1.0
1991-02-25,52.5,53.75,52.25,52.5,50000,3.66553858381615,3.75281331200225,3.64808363817893,3.66553858381615,716129.414539443,0.0,1.0
1991-02-26,52.0,52.75,52.0,52.0,83600,3.63062869254171,3.68299352945337,3.63062869254171,3.63062869254171,1197368.38110995,0.0,1.0
1991-02-27,52.75,52.75,52.0,52.0,48267,3.68299352945337,3.68299352945337,3.63062869254171,3.63062869254171,691308.369031506,0.0,1.0
1991-02-28,52.75,52.75,52.25,52.38,63400,3.68299352945337,3.68299352945337,3.64808363817893,3.65716020991028,908052.097636014,0.0,1.0
1991-03-01,53.5,53.5,52.25,52.25,62867,3.73535836636503,3.73535836636503,3.64808363817893,3.64808363817893,900418.158077024,0.0,1.0
1991-03-04,53.63,54.25,53.5,53.75,102467,3.74443493809638,3.78772320327669,3.73535836636503,3.75281331200225,1467592.65439226,0.0,1.0
1991-03-05,55.0,55.25,54.0,54.0,132267,3.84008804018835,3.85754298582557,3.77026825763947,3.77026825763947,1894405.78545777,0.0,1.0
1991-03-06,55.75,56.5,55.25,55.25,155000,3.89245287710001,3.94481771401167,3.85754298582557,3.85754298582557,2220001.18507227,0.0,1.0
1991-03-07,56.0,56.25,55.75,56.0,31667,3.90990782273723,3.92736276837445,3.89245287710001,3.90990782273723,453553.403404411,0.0,1.0
1991-03-08,55.12,56.25,55.0,56.25,150400,3.84846641409421,3.92736276837445,3.84008804018835,3.92736276837445,2154117.27893465,0.0,1.0
1991-03-11,54.25,55.0,54.0,54.75,205800,3.83310606193346,3.88609831163761,3.81544197869874,3.86843422840289,2912690.07943089,0.65,1.0
1991-03-12,53.25,54.25,53.0,54.25,192267,3.76244972899459,3.83310606193346,3.74478564575988,3.83310606193346,2721157.35423683,0.0,1.0
1991-03-13,53.25,53.5,52.25,53.0,65600,3.76244972899459,3.78011381222931,3.69179339605573,3.74478564575988,928437.654084872,0.0,1.0
1991-03-14,53.0,53.75,52.75,53.5,40467,3.74478564575988,3.79777789546403,3.72712156252516,3.78011381222931,572729.977863604,0.0,1.0
1991-03-15,52.75,53.5,52.75,53.0,9867,3.72712156252516,3.78011381222931,3.72712156252516,3.74478564575988,139647.77946426,0.0,1.0
1991-03-18,52.25,53.0,52.25,52.75,21467,3.69179339605573,3.74478564575988,3.69179339605573,3.72712156252516,303822.730491462,0.0,1.0
1991-03-19,51.5,52.5,51.25,52.5,56467,3.63880114635158,3.70945747929045,3.62113706311686,3.70945747929045,799178.186176988,0.0,1.0
1991-03-20,51.25,52.0,51.25,51.5,16000,3.62113706311686,3.67412931282101,3.62113706311686,3.63880114635158,226448.208313383,0.0,1.0
1991-03-21,51.25,51.75,51.25,51.5,11067,3.62113706311686,3.6564652295863,3.62113706311686,3.63880114635158,156631.395087763,0.0,1.0
1991-03-22,51.25,51.5,51.0,51.0,20667,3.62113706311686,3.63880114635158,3.60347297988215,3.60347297988215,292500.320075793,0.0,1.0
1991-03-25,52.5,52.75,51.5,51.75,51000,3.70945747929045,3.72712156252516,3.63880114635158,3.6564652295863,721803.663998908,0.0,1.0
1991-03-26,53.63,53.75,52.75,53.13,31400,3.78929913551136,3.79777789546403,3.72712156252516,3.75397096904193,444404.608815015,0.0,1.0
1991-03-27,53.87,54.25,53.5,53.75,97267,3.80625665541669,3.83310606193346,3.78011381222931,3.79777789546403,1376621.11737612,0.0,1.0
1991-03-28,54.25,54.25,53.5,54.0,32267,3.83310606193346,3.83310606193346,3.78011381222931,3.81544197869874,456675.271102996,0.0,1.0
1991-04-01,54.0,54.25,53.5,54.25,87800,3.81544197869874,3.83310606193346,3.78011381222931,3.83310606193346,1242634.54311969,0.0,1.0
1991-04-02,53.5,54.0,53.37,53.75,45600,3.78011381222931,3.81544197869874,3.77092848894726,3.79777789546403,645377.393693142,0.0,1.0
1991-04-03,53.75,53.87,53.5,53.75,52067,3.79777789546403,3.80625665541669,3.78011381222931,3.79777789546403,736904.928890807,0.0,1.0
1991-04-04,53.37,53.75,53.25,53.63,30000,3.77092848894726,3.79777789546403,3.76244972899459,3.78929913551136,424590.390587593,0.0,1.0
1991-04-05,53.5,53.63,52.75,53.5,120200,3.78011381222931,3.78929913551136,3.72712156252516,3.78011381222931,1701192.16495429,0.0,1.0
1991-04-08,54.13,54.25,53.5,53.5,57600,3.8246273019808,3.83310606193346,3.78011381222931,3.78011381222931,815213.549928179,0.0,1.0
1991-04-09,53.87,54.13,53.75,54.0,9667,3.80625665541669,3.8246273019808,3.79777789546403,3.81544197869874,136817.176860342,0.0,1.0
1991-04-10,52.75,53.87,52.75,53.87,27067,3.72712156252516,3.80625665541669,3.72712156252516,3.80625665541669,383079.603401147,0.0,1.0
1991-04-11,53.87,54.37,53.25,53.25,31600,3.80625665541669,3.84158482188612,3.76244972899459,3.76244972899459,447235.211418932,0.0,1.0
1991-04-12,54.13,54.37,54.0,54.0,33667,3.8246273019808,3.84158482188612,3.81544197869874,3.81544197869874,476489.489330416,0.0,1.0
1991-04-15,55.25,55.25,54.0,54.0,30400,3.90376239487233,3.90376239487233,3.81544197869874,3.81544197869874,430251.595795428,0.0,1.0
1991-04-16,55.88,56.25,55.0,55.0,38667,3.94827588462381,3.97441872781119,3.88609831163761,3.88609831163761,547254.554428349,0.0,1.0
1991-04-17,57.75,58.0,56.25,56.25,39200,4.08040322721949,4.09806731045421,3.97441872781119,3.97441872781119,554798.110367789,0.0,1.0
1991-04-18,56.38,57.75,56.38,57.75,19267,3.98360405109324,4.08040322721949,3.98360405109324,4.08040322721949,272686.101848372,0.0,1.0
1991-04-19,57.25,57.25,56.25,56.25,48200,4.04507506075006,4.04507506075006,3.97441872781119,3.97441872781119,682175.227544066,0.0,1.0
1991-04-22,58.13,59.0,57.25,57.25,70000,4.10725263373626,4.16872364339307,4.04507506075006,4.04507506075006,990710.911371051,0.0,1.0
1991-04-23,58.0,58.37,58.0,58.13,16800,4.09806731045421,4.12421015364159,4.09806731045421,4.10725263373626,237770.618729052,0.0,1.0
1991-04-24,58.87,59.5,58.0,58.0,22467,4.15953832011102,4.2040518098625,4.09806731045421,4.09806731045421,317975.743511049,0.0,1.0
1991-04-25,58.25,58.75,58.25,58.5,18267,4.11573139368892,4.15105956015836,4.11573139368892,4.13339547692364,258533.088828786,0.0,1.0
1991-04-26,58.13,58.5,58.13,58.5,39867,4.10725263373626,4.13339547692364,4.10725263373626,4.13339547692364,564238.170051853,0.0,1.0
1991-04-29,58.0,58.75,58.0,58.25,52800,4.09806731045421,4.15105956015836,4.09806731045421,4.11573139368892,747279.087434164,0.0,1.0
1991-04-30,58.0,58.37,58.0,58.0,58200,4.09806731045421,4.12421015364159,4.09806731045421,4.09806731045421,823705.357739931,0.0,1.0
1991-05-01,58.25,59.0,57.75,57.75,21867,4.11573139368892,4.16872364339307,4.08040322721949,4.08040322721949,309483.935699297,0.0,1.0
1991-05-02,58.37,58.37,58.13,58.13,28000,4.12421015364159,4.12421015364159,4.10725263373626,4.10725263373626,396284.36454842,0.0,1.0
1991-05-03,59.13,59.25,58.25,58.25,10800,4.17790896667512,4.18638772662779,4.11573139368892,4.11573139368892,152852.540611534,0.0,1.0
1991-05-06,59.13,59.37,58.63,58.75,90667,4.17790896667512,4.19486648658045,4.14258080020569,4.15105956015836,1283211.23144685,0.0,1.0
1991-05-07,58.75,59.25,58.75,59.0,95800,4.15105956015836,4.18638772662779,4.15105956015836,4.16872364339307,1355858.64727638,0.0,1.0
1991-05-08,58.87,59.0,58.5,58.5,14400,4.15953832011102,4.16872364339307,4.13339547692364,4.13339547692364,203803.387482045,0.0,1.0
1991-05-09,60.0,60.25,59.06,59.06,60400,4.23937997633194,4.25704405956665,4.1729630233694,4.1729630233694,854841.986383021,0.0,1.0
1991-05-10,59.13,59.75,59.13,59.75,12867,4.17790896667512,4.22171589309722,4.17790896667512,4.22171589309722,182106.818523019,0.0,1.0
1991-05-13,59.5,59.5,59.25,59.37,38867,4.2040518098625,4.2040518098625,4.18638772662779,4.19486648658045,550085.157032267,0.0,1.0
1991-05-14,59.75,59.75,59.13,59.25,41000,4.22171589309722,4.22171589309722,4.17790896667512,4.18638772662779,580273.533803045,0.0,1.0
1991-05-15,58.87,59.5,58.87,59.5,19267,4.15953832011102,4.2040518098625,4.15953832011102,4.2040518098625,272686.101848372,0.0,1.0
1991-05-16,59.25,59.5,58.75,58.75,35667,4.18638772662779,4.2040518098625,4.15105956015836,4.15105956015836,504795.51536959,0.0,1.0
1991-05-17,59.25,59.5,59.0,59.13,25267,4.18638772662779,4.2040518098625,4.16872364339307,4.17790896667512,357604.179965891,0.0,1.0
1991-05-20,59.88,60.0,59.37,59.5,38400,4.23090121637927,4.23937997633194,4.19486648658045,4.2040518098625,543475.69995212,0.0,1.0
1991-05-21,60.12,60.25,60.0,60.0,48667,4.2478587362846,4.25704405956665,4.23937997633194,4.23937997633194,688784.684624214,0.0,1.0
1991-05-22,60.0,60.5,60.0,60.25,19867,4.23937997633194,4.27470814280137,4.23937997633194,4.25704405956665,281177.909660124,0.0,1.0
1991-05-23,61.25,61.25,60.0,60.0,29667,4.32770039250552,4.32770039250552,4.23937997633194,4.23937997633194,419877.437252071,0.0,1.0
1991-05-24,61.0,61.5,61.0,61.5,35400,4.3100363092708,4.34536447574024,4.3100363092708,4.34536447574024,501016.660893361,0.0,1.0
1991-05-28,61.0,61.0,59.75,60.75,87667,4.3100363092708,4.3100363092708,4.22171589309722,4.29237222603609,1240752.19238809,0.0,1.0
1991-05-29,60.75,61.0,60.5,60.5,15867,4.29237222603609,4.3100363092708,4.27470814280137,4.27470814280137,224565.857581778,0.0,1.0
1991-05-30,61.5,62.25,60.75,61.0,18600,4.34536447574024,4.39835672544439,4.29237222603609,4.3100363092708,263246.042164308,0.0,1.0
1991-05-31,62.0,62.75,61.25,61.5,70000,4.38069264220967,4.43368489191382,4.32770039250552,4.34536447574024,990710.911371051,0.0,1.0
1991-06-03,63.75,64.0,61.5,61.75,31667,4.53754970133395,4.5553440138882,4.37740088834569,4.39519520089994,444903.391230408,0.47,1.0
1991-06-04,62.75,63.63,62.5,63.63,53800,4.46637245111695,4.52900843130791,4.4485781385627,4.52900843130791,755859.489316826,0.0,1.0
1991-06-05,63.25,63.5,63.25,63.5,8267,4.50196107622545,4.5197553887797,4.50196107622545,4.5197553887797,116146.661676249,0.0,1.0
1991-06-06,63.5,63.5,63.0,63.25,39067,4.5197553887797,4.5197553887797,4.4841667636712,4.50196107622545,548869.194593689,0.0,1.0
1991-06-07,62.75,63.25,62.75,63.25,34267,4.46637245111695,4.50196107622545,4.46637245111695,4.50196107622545,481431.916736425,0.0,1.0
1991-06-10,62.0,62.5,61.5,62.5,11267,4.4129895134542,4.4485781385627,4.37740088834569,4.4485781385627,158294.960337039,0.0,1.0
1991-06-11,61.0,62.0,60.75,61.88,58067,4.34181226323719,4.4129895134542,4.32401795068294,4.40444824342815,815808.419445357,0.0,1.0
1991-06-12,60.25,60.88,60.25,60.88,36467,4.28842932557444,4.33327099321115,4.28842932557444,4.33327099321115,512340.669087671,0.0,1.0
1991-06-13,60.5,62.5,60.5,60.5,101400,4.30622363812869,4.4485781385627,4.30622363812869,4.30622363812869,1424612.49473469,0.0,1.0
1991-06-14,61.25,61.38,60.38,61.0,48467,4.35960657579144,4.36885961831965,4.29768236810265,4.34181226323719,680933.86373083,0.0,1.0
1991-06-17,61.88,61.88,60.88,61.38,16067,4.40444824342815,4.40444824342815,4.33327099321115,4.36885961831965,225732.238194302,0.0,1.0
1991-06-18,61.25,62.0,61.0,61.88,16600,4.35960657579144,4.4129895134542,4.34181226323719,4.40444824342815,233220.585923036,0.0,1.0
1991-06-19,61.0,61.12,60.88,61.0,3667,4.34181226323719,4.35035353326323,4.33327099321115,4.34181226323719,51519.2703963718,0.0,1.0
1991-06-20,40.63,40.75,40.25,40.5,44800,4.33789751447526,4.35070941951432,4.29732648185156,4.32401795068294,419609.728889638,0.0,1.5
1991-06-21,40.12,40.63,40.12,40.63,61500,4.28344691805925,4.33789751447526,4.28344691805925,4.33789751447526,576026.748364124,0.0,1.0
1991-06-24,39.62,40.5,39.5,40.0,39500,4.2300639803965,4.32401795068294,4.21725207535744,4.27063501302019,369968.399355819,0.0,1.0
1991-06-25,38.62,39.62,38.5,39.62,20300,4.12329810507099,4.2300639803965,4.11048620003193,4.2300639803965,190135.658403118,0.0,1.0
1991-06-26,38.25,38.5,38.25,38.5,26400,4.08379473120056,4.11048620003193,4.08379473120056,4.11048620003193,247270.018809965,0.0,1.0
1991-06-27,38.5,38.62,38.25,38.25,56600,4.11048620003193,4.12329810507099,4.08379473120056,4.08379473120056,530131.934266821,0.0,1.0
1991-06-28,38.62,38.87,38.38,38.75,25000,4.12329810507099,4.14998957390237,4.09767429499287,4.13717766886331,234157.214782165,0.0,1.0
1991-07-01,39.25,39.25,38.5,38.62,47900,4.19056060652606,4.19056060652606,4.11048620003193,4.12329810507099,448645.223522627,0.0,1.0
1991-07-02,40.37,40.37,39.25,39.25,8800,4.31013838689063,4.31013838689063,4.19056060652606,4.19056060652606,82423.3396033218,0.0,1.0
1991-07-03,39.75,40.37,39.5,40.37,34100,4.24394354418881,4.31013838689063,4.21725207535744,4.31013838689063,319390.440962872,0.0,1.0
1991-07-05,39.88,40.0,39.88,40.0,12400,4.25782310798113,4.27063501302019,4.25782310798113,4.27063501302019,116141.978531954,0.0,1.0
1991-07-08,39.75,40.0,39.38,40.0,8100,4.24394354418881,4.27063501302019,4.20444017031838,4.27063501302019,75866.9375894213,0.0,1.0
1991-07-09,39.62,40.12,39.5,40.0,37400,4.2300639803965,4.28344691805925,4.21725207535744,4.27063501302019,350299.193314118,0.0,1.0
1991-07-10,39.5,39.75,39.25,39.5,63200,4.21725207535744,4.24394354418881,4.19056060652606,4.21725207535744,591949.438969311,0.0,1.0
1991-07-11,39.0,39.62,39.0,39.62,13800,4.16386913769468,4.2300639803965,4.16386913769468,4.2300639803965,129254.782559755,0.0,1.0
1991-07-12,40.12,40.25,39.0,39.0,48100,4.28344691805925,4.29732648185156,4.16386913769468,4.16386913769468,450518.481240884,0.0,1.0
1991-07-15,41.12,41.38,39.62,40.37,47800,4.39021279338475,4.41797192096939,4.2300639803965,4.31013838689063,447708.594663499,0.0,1.0
1991-07-16,41.12,41.87,40.75,41.12,72000,4.39021279338475,4.47028719987888,4.35070941951432,4.39021279338475,674372.778572634,0.0,1.0
1991-07-17,41.12,41.38,41.0,41.25,23100,4.39021279338475,4.41797192096939,4.37740088834569,4.40409235717707,216361.26645872,0.0,1.0
1991-07-18,40.12,41.5,39.62,41.38,140400,4.28344691805925,4.43078382600845,4.2300639803965,4.41797192096939,1315026.91821664,0.0,1.0
1991-07-19,39.0,40.63,39.0,40.37,60400,4.16386913769468,4.33789751447526,4.16386913769468,4.31013838689063,565723.83091371,0.0,1.0
1991-07-22,39.0,39.88,39.0,39.25,27400,4.16386913769468,4.25782310798113,4.16386913769468,4.19056060652606,256636.307401253,0.0,1.0
1991-07-23,38.87,39.25,38.75,39.25,27200,4.14998957390237,4.19056060652606,4.13717766886331,4.19056060652606,254763.049682995,0.0,1.0
1991-07-24,38.25,38.87,38.0,38.62,40700,4.08379473120056,4.14998957390237,4.05710326236918,4.12329810507099,381207.945665363,0.0,1.0
1991-07-25,38.25,38.25,37.25,38.25,50700,4.08379473120056,4.08379473120056,3.97702885587505,4.08379473120056,474870.831578229,0.0,1.0
1991-07-26,37.5,38.25,36.0,38.0,237300,4.00372032470643,4.08379473120056,3.84357151171817,4.05710326236918,2222620.2827123,0.0,1.0
1991-07-29,38.5,38.62,37.5,37.5,49400,4.11048620003193,4.12329810507099,4.00372032470643,4.00372032470643,462694.656409557,0.0,1.0
1991-07-30,40.0,40.5,38.38,39.0,127200,4.27063501302019,4.32401795068294,4.09767429499287,4.16386913769468,1191391.90881165,0.0,1.0
1991-07-31,40.0,40.25,39.5,40.25,54000,4.27063501302019,4.29732648185156,4.21725207535744,4.29732648185156,505779.583929475,0.0,1.0
1991-08-01,40.12,40.37,39.88,40.25,157400,4.28344691805925,4.31013838689063,4.25782310798113,4.29732648185156,1474253.82426851,0.0,1.0
1991-08-02,40.37,40.37,40.0,40.37,274100,4.31013838689063,4.31013838689063,4.27063501302019,4.31013838689063,2567299.70287165,0.0,1.0
1991-08-05,40.5,40.5,40.12,40.12,111900,4.32401795068294,4.32401795068294,4.28344691805925,4.28344691805925,1048087.69336497,0.0,1.0
1991-08-06,41.5,41.75,40.37,40.5,50800,4.43078382600845,4.45747529483982,4.31013838689063,4.32401795068294,475807.460437358,0.0,1.0
1991-08-07,41.87,42.25,41.5,41.75,108200,4.47028719987888,4.51085823250257,4.43078382600845,4.45747529483982,1013432.42557721,0.0,1.0
1991-08-08,42.75,42.88,42.0,42.0,55000,4.56424117016533,4.57812073395764,4.4841667636712,4.4841667636712,515145.872520761,0.0,1.0
1991-08-09,42.0,43.0,42.0,43.0,23900,4.4841667636712,4.5909326389967,4.4841667636712,4.5909326389967,223854.297331749,0.0,1.0
1991-08-12,44.0,44.0,42.13,42.25,43300,4.69769851432221,4.69769851432221,4.49804632746351,4.51085823250257,405560.296002709,0.0,1.0
1991-08-13,44.5,45.25,44.5,44.75,161000,4.75108145198496,4.83115585847909,4.75108145198496,4.77777292081634,1507972.46319714,0.0,1.0
1991-08-14,45.0,45.0,44.19,44.5,205000,4.80446438964771,4.80446438964771,4.71798403063405,4.75108145198496,1920089.16121375,0.0,1.0
1991-08-15,44.87,45.0,44.75,44.75,72200,4.7905848258554,4.80446438964771,4.77777292081634,4.77777292081634,676246.03629089,0.0,1.0
1991-08-16,44.25,45.0,44.25,44.87,88000,4.72438998315358,4.80446438964771,4.72438998315358,4.7905848258554,824233.39603322,0.0,1.0
1991-08-19,43.63,44.25,41.75,43.5,150300,4.65819514045177,4.72438998315358,4.45747529483982,4.64431557665946,1407753.17527037,0.0,1.0
1991-08-20,44.12,44.38,43.88,43.88,142600,4.71051041936127,4.7382695469459,4.68488660928315,4.68488660928315,1335632.75311747,0.0,1.0
1991-08-21,44.38,44.75,44.38,44.38,44500,4.7382695469459,4.77777292081634,4.7382695469459,4.7382695469459,416799.842312253,0.0,1.0
1991-08-22,44.12,44.25,43.75,44.12,36700,4.71051041936127,4.72438998315358,4.67100704549083,4.71051041936127,343742.791300217,0.0,1.0
1991-08-23,44.75,44.75,44.0,44.0,61700,4.77777292081634,4.77777292081634,4.69769851432221,4.69769851432221,577900.006082381,0.0,1.0
1991-08-26,44.5,44.75,44.25,44.5,65900,4.75108145198496,4.77777292081634,4.72438998315358,4.75108145198496,617238.418165785,0.0,1.0
1991-08-27,44.5,44.5,44.25,44.38,53500,4.75108145198496,4.75108145198496,4.72438998315358,4.7382695469459,501096.439633832,0.0,1.0
1991-08-28,44.0,44.5,44.0,44.5,96400,4.69769851432221,4.75108145198496,4.69769851432221,4.75108145198496,902910.220200026,0.0,1.0
1991-08-29,44.75,45.0,44.0,44.0,45300,4.77777292081634,4.80446438964771,4.69769851432221,4.69769851432221,424292.873185282,0.0,1.0
1991-08-30,45.0,45.0,44.5,44.75,50900,4.80446438964771,4.80446438964771,4.75108145198496,4.77777292081634,476744.089296487,0.0,1.0
1991-09-03,44.25,45.0,44.25,44.87,22700,4.72438998315358,4.80446438964771,4.72438998315358,4.7905848258554,212614.751022205,0.0,1.0
1991-09-04,43.5,44.38,43.37,44.12,57800,4.64431557665946,4.7382695469459,4.63043601286714,4.71051041936127,541371.480576364,0.0,1.0
1991-09-05,43.88,44.12,43.75,43.75,113400,4.68488660928315,4.71051041936127,4.67100704549083,4.67100704549083,1062137.1262519,0.0,1.0
1991-09-06,43.75,44.25,43.75,43.75,36500,4.67100704549083,4.72438998315358,4.67100704549083,4.67100704549083,341869.53358196,0.0,1.0
1991-09-09,43.0,43.12,42.75,43.0,28900,4.64111260039969,4.65406454254034,4.61412938760667,4.64111260039969,267759.071368572,0.47,1.0
1991-09-10,42.5,43.25,42.25,43.25,21000,4.58714617481365,4.66809581319271,4.56016296202063,4.66809581319271,194565.415181315,0.0,1.0
1991-09-11,42.62,42.88,42.13,42.62,31100,4.6000981169543,4.62816065825904,4.54721101987998,4.6000981169543,288142.114863757,0.0,1.0
1991-09-12,43.0,43.25,42.25,43.0,62800,4.64111260039969,4.66809581319271,4.56016296202063,4.64111260039969,581843.241589839,0.0,1.0
1991-09-13,43.37,43.63,43.0,43.25,54100,4.68104775533336,4.7091102966381,4.64111260039969,4.66809581319271,501237.569586151,0.0,1.0
1991-09-16,43.25,43.63,43.12,43.37,42000,4.66809581319271,4.7091102966381,4.65406454254034,4.68104775533336,389130.830362631,0.0,1.0
1991-09-17,43.25,43.75,43.25,43.25,19700,4.66809581319271,4.72206223877875,4.66809581319271,4.66809581319271,182520.889479615,0.0,1.0
1991-09-18,43.37,43.5,43.0,43.12,14600,4.68104775533336,4.69507902598573,4.64111260039969,4.65406454254034,135269.288649867,0.0,1.0
1991-09-19,43.25,43.5,43.12,43.12,64200,4.66809581319271,4.69507902598573,4.65406454254034,4.65406454254034,594814.269268593,0.0,1.0
1991-09-20,43.5,43.88,43.37,43.5,9800,4.69507902598573,4.73609350943113,4.68104775533336,4.69507902598573,90797.1937512806,0.0,1.0
1991-09-23,43.25,43.5,43.12,43.5,64600,4.66809581319271,4.69507902598573,4.65406454254034,4.69507902598573,598520.277176809,0.0,1.0
1991-09-24,42.75,43.25,42.75,43.25,33100,4.61412938760667,4.66809581319271,4.61412938760667,4.66809581319271,306672.154404835,0.0,1.0
1991-09-25,42.75,43.0,42.62,42.88,81700,4.61412938760667,4.64111260039969,4.6000981169543,4.62816065825904,756952.115253022,0.0,1.0
1991-09-26,42.5,42.88,42.5,42.75,67300,4.58714617481365,4.62816065825904,4.58714617481365,4.61412938760667,623535.830557263,0.0,1.0
1991-09-27,42.13,42.75,42.0,42.75,14300,4.54721101987998,4.61412938760667,4.5331797492276,4.61412938760667,132489.782718705,0.0,1.0
1991-09-30,42.75,42.75,41.87,41.87,41200,4.61412938760667,4.61412938760667,4.51914847857523,4.51914847857523,381718.8145462,0.0,1.0
1991-10-01,42.88,42.88,42.25,42.75,120600,4.62816065825904,4.62816065825904,4.56016296202063,4.61412938760667,1117361.38432698,0.0,1.0
1991-10-02,44.25,44.25,43.0,43.0,17500,4.7760286643648,4.7760286643648,4.64111260039969,4.64111260039969,162137.845984429,0.0,1.0
1991-10-03,43.88,44.38,43.88,44.25,6600,4.73609350943113,4.79005993501717,4.73609350943113,4.7760286643648,61149.1304855562,0.0,1.0
1991-10-04,43.75,44.25,43.63,44.12,28100,4.72206223877875,4.7760286643648,4.7091102966381,4.76199739371243,260347.055552141,0.0,1.0
1991-10-07,42.5,43.63,42.5,43.25,26600,4.58714617481365,4.7091102966381,4.58714617481365,4.66809581319271,246449.525896333,0.0,1.0
1991-10-08,41.75,42.75,41.25,42.75,56600,4.50619653643458,4.61412938760667,4.45223011084854,4.61412938760667,524400.119012498,0.0,1.0
1991-10-09,42.0,42.0,41.5,42.0,34900,4.5331797492276,4.5331797492276,4.47921332364156,4.5331797492276,323349.189991805,0.0,1.0
1991-10-10,43.25,43.25,41.5,42.25,58400,4.66809581319271,4.66809581319271,4.47921332364156,4.56016296202063,541077.154599468,0.0,1.0
1991-10-11,43.63,44.0,43.25,43.25,76600,4.7091102966381,4.74904545157178,4.66809581319271,4.66809581319271,709700.514423275,0.0,1.0
1991-10-14,44.0,44.0,43.63,43.63,8400,4.74904545157178,4.74904545157178,4.7091102966381,4.7091102966381,77826.1660725261,0.0,1.0
1991-10-15,44.75,45.38,44.25,44.25,25800,4.82999508995084,4.89799278618925,4.7760286643648,4.7760286643648,239037.510079902,0.0,1.0
1991-10-16,44.75,46.0,44.75,44.75,60500,4.82999508995084,4.96491115391595,4.82999508995084,4.82999508995084,560533.696117599,0.0,1.0
1991-10-17,44.38,44.87,44.12,44.5,54000,4.79005993501717,4.84294703209149,4.76199739371243,4.80301187715782,500311.067609097,0.0,1.0
1991-10-18,44.0,44.62,44.0,44.62,66700,4.74904545157178,4.81596381929847,4.74904545157178,4.81596381929847,617976.818694939,0.0,1.0
1991-10-21,44.0,44.25,43.5,43.75,70200,4.74904545157178,4.7760286643648,4.69507902598573,4.72206223877875,650404.387891825,0.0,1.0
1991-10-22,43.75,44.25,43.75,44.0,74100,4.72206223877875,4.7760286643648,4.72206223877875,4.74904545157178,686537.964996928,0.0,1.0
1991-10-23,43.75,43.75,43.12,43.63,39500,4.72206223877875,4.72206223877875,4.65406454254034,4.7091102966381,365968.280936284,0.0,1.0
1991-10-24,43.5,43.63,43.25,43.63,25700,4.69507902598573,4.7091102966381,4.66809581319271,4.7091102966381,238111.008102848,0.0,1.0
1991-10-25,42.88,43.5,42.88,43.25,28500,4.62816065825904,4.69507902598573,4.62816065825904,4.66809581319271,264053.063460357,0.0,1.0
1991-10-28,47.87,48.0,46.37,47.0,375500,5.16674558560775,5.18077685626012,5.00484630884962,5.07284400508803,3479014.92383733,0.0,1.0
1991-10-29,49.88,49.88,48.5,48.88,310400,5.38369061646364,5.38369061646364,5.23474328184616,5.27575776529156,2875862.13677525,0.0,1.0
1991-10-30,50.0,50.0,48.75,49.63,288800,5.39664255860429,5.39664255860429,5.26172649463918,5.35670740367062,2675737.70973161,0.0,1.0
1991-10-31,49.5,50.0,49.37,50.0,126700,5.34267613301825,5.39664255860429,5.32864486236588,5.39664255860429,1173878.00492727,0.0,1.0
1991-11-01,49.5,49.88,49.5,49.63,142000,5.34267613301825,5.38369061646364,5.34267613301825,5.35670740367062,1315632.80741651,0.0,1.0
1991-11-04,49.25,49.75,49.25,49.75,96400,5.31569292022523,5.36965934581127,5.31569292022523,5.36965934581127,893147.905879942,0.0,1.0
1991-11-05,49.37,49.75,49.25,49.5,100700,5.32864486236588,5.36965934581127,5.31569292022523,5.34267613301825,932987.490893259,0.0,1.0
1991-11-06,49.75,49.75,49.12,49.37,71900,5.36965934581127,5.36965934581127,5.30166164957286,5.32864486236588,666154.921501742,0.0,1.0
1991-11-07,50.38,50.75,49.75,49.75,262800,5.43765704204968,5.47759219698336,5.36965934581127,5.36965934581127,2434847.19569761,0.0,1.0
1991-11-08,50.5,50.75,50.25,50.62,87200,5.45060898419033,5.47759219698336,5.42362577139731,5.46356092633098,807909.723990986,0.0,1.0
1991-11-11,50.62,50.62,50.25,50.5,71600,5.46356092633098,5.46356092633098,5.42362577139731,5.45060898419033,663375.415570581,0.0,1.0
1991-11-12,51.25,51.25,50.62,50.75,76700,5.5315586225694,5.5315586225694,5.46356092633098,5.47759219698336,710627.016400328,0.0,1.0
1991-11-13,52.25,53.0,51.0,51.0,213500,5.63949147374148,5.72044111212055,5.50457540977638,5.50457540977638,1978081.72101004,0.0,1.0
1991-11-14,52.75,52.75,51.75,52.37,170800,5.69345789932753,5.69345789932753,5.58552504815544,5.65244341588213,1582465.37680803,0.0,1.0
1991-11-15,52.0,52.63,52.0,52.63,87300,5.61250826094846,5.68050595718688,5.61250826094846,5.68050595718688,808836.22596804,0.0,1.0
1991-11-18,52.25,52.5,51.5,52.12,194000,5.63949147374148,5.66647468653451,5.55854183536242,5.62546020308911,1797413.83548453,0.0,1.0
1991-11-19,51.25,51.88,51.0,51.5,116900,5.5315586225694,5.59955631880781,5.50457540977638,5.55854183536242,1083080.81117599,0.0,1.0
1991-11-20,50.5,51.25,50.38,51.0,83100,5.45060898419033,5.5315586225694,5.43765704204968,5.50457540977638,769923.142931777,0.0,1.0
1991-11-21,49.88,50.38,49.75,50.38,75000,5.38369061646364,5.43765704204968,5.36965934581127,5.43765704204968,694876.482790412,0.0,1.0
1991-11-22,50.0,50.5,49.75,50.12,63900,5.39664255860429,5.45060898419033,5.36965934581127,5.40959450074494,592034.763337431,0.0,1.0
1991-11-25,49.75,50.25,49.63,50.0,90300,5.36965934581127,5.42362577139731,5.35670740367062,5.39664255860429,836631.285279656,0.0,1.0
1991-11-26,47.12,49.63,47.12,49.5,312000,5.08579594722868,5.35670740367062,5.08579594722868,5.34267613301825,2890686.16840812,0.0,1.0
1991-11-27,46.37,47.12,45.5,47.12,300900,5.00484630884962,5.08579594722868,4.9109447283299,5.08579594722868,2787844.44895513,0.0,1.0
1991-11-29,46.75,46.88,46.37,46.37,28600,5.04586079229501,5.05989206294738,5.00484630884962,5.00484630884962,264979.565437411,0.0,1.0
1991-12-02,48.5,48.88,46.63,46.63,62800,5.28547172189704,5.3268836652851,5.08168136890844,5.08168136890844,576258.877212726,0.47,1.0
1991-12-03,50.0,50.0,48.5,48.5,108800,5.44893991948149,5.44893991948149,5.28547172189704,5.28547172189704,998359.328674275,0.0,1.0
1991-12-04,49.63,50.5,49.63,49.88,88300,5.40861776407732,5.5034293186763,5.40861776407732,5.43586246367473,810249.34487076,0.0,1.0
1991-12-05,49.75,50.38,49.63,49.63,47700,5.42169521988408,5.49035186286955,5.40861776407732,5.40861776407732,437699.815972086,0.0,1.0
1991-12-06,49.63,49.88,49.25,49.75,60800,5.40861776407732,5.43586246367473,5.36720582068927,5.42169521988408,557906.683670919,0.0,1.0
1991-12-09,48.25,49.63,48.25,49.37,127900,5.25822702229964,5.40861776407732,5.25822702229964,5.38028327649602,1173622.77699853,0.0,1.0
1991-12-10,47.38,48.5,47.0,48.25,68400,5.16341546770066,5.28547172189704,5.1220035243126,5.25822702229964,627645.019129783,0.0,1.0
1991-12-11,47.75,48.25,47.12,47.5,111700,5.20373762310482,5.25822702229964,5.13508098011935,5.17649292350741,1024970.0093099,0.0,1.0
1991-12-12,48.62,48.88,47.87,47.87,34100,5.2985491777038,5.3268836652851,5.21681507891158,5.21681507891158,312904.899887801,0.0,1.0
1991-12-13,49.5,50.25,48.62,48.62,57300,5.39445052028667,5.47618461907889,5.2985491777038,5.2985491777038,525790.344972758,0.0,1.0
1991-12-16,50.0,50.62,49.75,49.75,47000,5.44893991948149,5.51650677448306,5.42169521988408,5.42169521988408,431276.548232454,0.0,1.0
1991-12-17,50.0,50.5,49.88,50.0,34500,5.44893991948149,5.5034293186763,5.43586246367473,5.44893991948149,316575.338596163,0.0,1.0
1991-12-18,49.25,50.12,49.25,50.12,50800,5.36720582068927,5.46201737528824,5.36720582068927,5.46201737528824,466145.715961886,0.0,1.0
1991-12-19,49.5,49.5,48.0,49.25,146300,5.39445052028667,5.39445052028667,5.23098232270223,5.36720582068927,1342462.95758315,0.0,1.0
1991-12-20,50.0,50.38,49.88,50.25,108500,5.44893991948149,5.49035186286955,5.43586246367473,5.47618461907889,995606.499643004,0.0,1.0
1991-12-23,50.38,50.75,49.75,50.12,66200,5.49035186286955,5.53067401827371,5.42169521988408,5.46201737528824,607457.606233796,0.0,1.0
1991-12-24,52.0,53.12,50.62,50.62,68900,5.66689751626075,5.78895377045713,5.51650677448306,5.51650677448306,632233.067515235,0.0,1.0
1991-12-26,52.63,52.75,51.75,51.75,46800,5.73555415924621,5.74863161505297,5.63965281666334,5.63965281666334,429441.328878273,0.0,1.0
1991-12-27,53.25,53.25,52.37,52.37,40700,5.80312101424778,5.80312101424778,5.70721967166491,5.70721967166491,373467.138575763,0.0,1.0
1991-12-30,53.25,53.75,52.75,53.0,56400,5.80312101424778,5.8576104134426,5.74863161505297,5.77587631465038,517531.857878945,0.0,1.0
1991-12-31,53.75,53.75,50.75,52.63,119500,5.8576104134426,5.8576104134426,5.53067401827371,5.73555415924621,1096543.56412294,0.0,1.0
1992-01-02,53.0,53.62,52.5,53.5,72900,5.77587631465038,5.84344316965195,5.72138691545556,5.83036571384519,668937.454598848,0.0,1.0
1992-01-03,53.38,53.75,52.75,52.88,44400,5.81728825803844,5.8576104134426,5.74863161505297,5.76279885884362,407418.696628105,0.0,1.0
1992-01-06,53.62,54.0,53.25,53.62,19800,5.84344316965195,5.88485511304001,5.80312101424778,5.84344316965195,181686.716063885,0.0,1.0
1992-01-07,53.62,54.0,53.62,53.75,59000,5.84344316965195,5.88485511304001,5.84344316965195,5.8576104134426,541389.709483293,0.0,1.0
1992-01-08,54.13,54.25,53.62,53.62,123800,5.89902235683066,5.91209981263741,5.84344316965195,5.84344316965195,1136000.78023782,0.0,1.0
1992-01-09,54.62,55.0,54.0,54.0,44800,5.95242196804158,5.99383391142964,5.88485511304001,5.88485511304001,411089.135336466,0.0,1.0
1992-01-10,54.88,55.0,53.5,54.62,108300,5.98075645562288,5.99383391142964,5.83036571384519,5.95242196804158,993771.280288824,0.0,1.0
1992-01-13,54.0,54.88,54.0,54.88,25400,5.88485511304001,5.98075645562288,5.88485511304001,5.98075645562288,233072.857980943,0.0,1.0
1992-01-14,54.62,55.0,53.75,53.75,58800,5.95242196804158,5.99383391142964,5.8576104134426,5.8576104134426,539554.490129112,0.0,1.0
1992-01-15,55.63,56.25,54.75,54.75,152200,6.0624905544151,6.13005740941667,5.96658921183223,5.96658921183223,1396601.92853148,0.0,1.0
1992-01-16,57.88,59.25,57.75,59.0,231900,6.30769285079177,6.45699380458556,6.29352560700112,6.42974910498816,2127936.84117247,0.0,1.0
1992-01-17,58.25,58.25,57.75,58.0,130200,6.34801500619593,6.34801500619593,6.29352560700112,6.32077030659853,1194727.79957161,0.0,1.0
1992-01-20,56.38,57.88,56.38,57.75,91800,6.14422465320733,6.30769285079177,6.14422465320733,6.29352560700112,842365.68356892,0.0,1.0
1992-01-21,56.0,56.62,56.0,56.5,110800,6.10281270981927,6.17037956482084,6.10281270981927,6.15730210901408,1016711.52221608,0.0,1.0
1992-01-22,56.38,56.38,55.75,56.0,105100,6.14422465320733,6.14422465320733,6.07556801022186,6.10281270981927,964407.770621933,0.0,1.0
1992-01-23,56.87,56.87,56.25,56.62,59700,6.19762426441824,6.19762426441824,6.13005740941667,6.17037956482084,547812.977222926,0.0,1.0
1992-01-24,57.75,57.75,56.5,56.87,65600,6.29352560700112,6.29352560700112,6.15730210901408,6.19762426441824,601951.948171254,0.0,1.0
1992-01-27,57.13,58.0,57.0,57.88,23200,6.22595875199955,6.32077030659853,6.2117915082089,6.30769285079177,212885.445084956,0.0,1.0
1992-01-28,56.87,57.13,56.87,57.13,62100,6.19762426441824,6.22595875199955,6.19762426441824,6.22595875199955,569835.609473093,0.0,1.0
1992-01-29,56.25,57.0,56.25,57.0,95600,6.13005740941667,6.2117915082089,6.13005740941667,6.2117915082089,877234.851298353,0.0,1.0
1992-01-30,56.5,56.87,56.25,56.5,32500,6.15730210901408,6.19762426441824,6.13005740941667,6.15730210901408,298223.145054356,0.0,1.0
1992-01-31,57.0,57.0,56.62,56.75,64600,6.2117915082089,6.2117915082089,6.17037956482084,6.18454680861149,592775.851400351,0.0,1.0
1992-02-03,57.0,57.13,56.87,57.0,69900,6.2117915082089,6.22595875199955,6.19762426441824,6.2117915082089,641409.164286138,0.0,1.0
1992-02-04,57.13,57.13,56.5,57.0,54600,6.22595875199955,6.22595875199955,6.15730210901408,6.2117915082089,501014.883691318,0.0,1.0
1992-02-05,58.0,58.25,57.13,57.13,157000,6.32077030659853,6.34801500619593,6.22595875199955,6.22595875199955,1440647.19303181,0.0,1.0
1992-02-06,59.5,59.5,58.25,58.25,137600,6.48423850418297,6.48423850418297,6.34801500619593,6.34801500619593,1262630.91567629,0.0,1.0
1992-02-07,59.38,59.5,58.5,59.38,97000,6.47116104837622,6.48423850418297,6.37525970579334,6.47116104837622,890081.386777616,0.0,1.0
1992-02-10,59.38,59.75,59.12,59.12,49100,6.47116104837622,6.51148320378038,6.44282656079491,6.44282656079491,450546.35145135,0.0,1.0
1992-02-11,59.75,60.5,59.38,59.5,75700,6.51148320378038,6.5932173025726,6.47116104837622,6.48423850418297,694630.525557377,0.0,1.0
1992-02-12,60.25,60.25,59.62,59.87,29000,6.56597260297519,6.56597260297519,6.49731595998973,6.52456065958713,266106.806356195,0.0,1.0
1992-02-13,60.13,60.5,60.0,60.25,57300,6.55289514716844,6.5932173025726,6.53872790337778,6.56597260297519,525790.344972757,0.0,1.0
1992-02-14,59.87,60.13,59.87,59.87,56400,6.52456065958713,6.55289514716844,6.52456065958713,6.52456065958713,517531.857878945,0.0,1.0
1992-02-18,59.5,60.0,59.12,60.0,59500,6.48423850418297,6.53872790337778,6.44282656079491,6.53872790337778,545977.757868745,0.0,1.0
1992-02-19,59.38,59.87,59.38,59.62,101500,6.47116104837622,6.52456065958713,6.47116104837622,6.49731595998973,931373.822246681,0.0,1.0
1992-02-20,59.62,59.62,59.12,59.12,45400,6.49731595998973,6.49731595998973,6.44282656079491,6.44282656079491,416594.793399008,0.0,1.0
1992-02-21,59.12,59.25,58.75,58.75,63500,6.44282656079491,6.45699380458556,6.40250440539075,6.40250440539075,582682.144952358,0.0,1.0
1992-02-24,58.12,59.25,58.12,59.25,15000,6.33384776240528,6.45699380458556,6.33384776240528,6.45699380458556,137641.451563549,0.0,1.0
1992-02-25,58.63,58.88,58.12,58.37,42900,6.38942694958399,6.4166716491814,6.33384776240528,6.36109246200269,393654.55147175,0.0,1.0
1992-02-26,58.63,58.88,58.37,58.63,36000,6.38942694958399,6.4166716491814,6.36109246200269,6.38942694958399,330339.483752518,0.0,1.0
1992-02-27,58.88,58.88,58.5,58.88,22500,6.4166716491814,6.4166716491814,6.37525970579334,6.4166716491814,206462.177345324,0.0,1.0
1992-02-28,58.37,58.88,58.25,58.63,30800,6.36109246200269,6.4166716491814,6.34801500619593,6.38942694958399,282623.780543821,0.0,1.0
1992-03-02,58.25,58.37,57.88,58.12,38800,6.34801500619593,6.36109246200269,6.30769285079177,6.33384776240528,356032.554711047,0.0,1.0
1992-03-03,58.5,58.75,58.12,58.5,79200,6.37525970579334,6.40250440539075,6.33384776240528,6.37525970579334,726746.864255539,0.0,1.0
1992-03-04,59.0,59.0,58.5,58.5,28500,6.42974910498816,6.42974910498816,6.37525970579334,6.37525970579334,261518.757970743,0.0,1.0
1992-03-05,58.5,59.0,58.37,58.37,44000,6.37525970579334,6.42974910498816,6.36109246200269,6.36109246200269,403748.257919744,0.0,1.0
1992-03-06,58.25,58.75,58.25,58.63,43900,6.34801500619593,6.40250440539075,6.34801500619593,6.38942694958399,402830.648242654,0.0,1.0
1992-03-09,57.5,58.0,57.13,58.0,68700,6.31750094264684,6.37243573345246,6.27684919745067,6.37243573345246,625286.808163889,0.47,1.0
1992-03-10,57.62,57.75,57.38,57.5,68200,6.33068529244019,6.34496833804965,6.30431659285349,6.31750094264684,620735.958031691,0.0,1.0
1992-03-11,57.5,57.62,57.0,57.25,31100,6.31750094264684,6.33068529244019,6.26256615184121,6.29003354724402,283062.878222663,0.0,1.0
1992-03-12,56.75,57.5,56.75,57.5,23100,6.2350987564384,6.31750094264684,6.2350987564384,6.31750094264684,210249.276107508,0.0,1.0
1992-03-13,57.62,57.75,56.75,57.0,53300,6.33068529244019,6.34496833804965,6.2350987564384,6.26256615184121,485120.624092216,0.0,1.0
1992-03-16,57.5,58.0,57.38,57.38,104900,6.31750094264684,6.37243573345246,6.30431659285349,6.30431659285349,954768.357734962,0.0,1.0
1992-03-17,57.62,57.75,57.38,57.5,59800,6.33068529244019,6.34496833804965,6.30431659285349,6.31750094264684,544281.675810779,0.0,1.0
1992-03-18,57.62,57.88,57.38,57.75,131500,6.33068529244019,6.35925138365911,6.30431659285349,6.34496833804965,1196873.58476785,0.0,1.0
1992-03-19,58.12,58.25,57.62,57.62,98300,6.38562008324581,6.39990312885527,6.33068529244019,6.33068529244019,894697.135989961,0.0,1.0
1992-03-20,57.75,58.37,57.62,58.12,102800,6.34496833804965,6.41308747864862,6.33068529244019,6.38562008324581,935654.787179735,0.0,1.0
1992-03-23,57.0,57.75,56.5,57.62,133100,6.26256615184121,6.34496833804965,6.20763136103559,6.33068529244019,1211436.30519088,0.0,1.0
1992-03-24,55.75,57.25,55.75,57.0,51800,6.12522917482715,6.29003354724402,6.12522917482715,6.26256615184121,471468.073695625,0.0,1.0
1992-03-25,55.75,56.25,54.5,55.5,134900,6.12522917482715,6.18016396563277,5.98789219781309,6.09776177942434,1227819.36566679,0.0,1.0
1992-03-26,55.63,56.12,55.5,56.0,41300,6.1120448250338,6.16588092002331,6.09776177942434,6.15269657022996,375900.220919485,0.0,1.0
1992-03-27,55.25,55.88,55.12,55.88,43800,6.07029438402153,6.13951222043661,6.05601133841206,6.13951222043661,398654.47158047,0.0,1.0
1992-03-30,55.12,55.5,55.0,55.37,37400,6.05601133841206,6.09776177942434,6.04282698861871,6.08347873381488,340403.589888347,0.0,1.0
1992-03-31,55.63,55.63,55.12,55.12,74500,6.1120448250338,6.1120448250338,6.05601133841206,6.05601133841206,678076.669697376,0.0,1.0
1992-04-01,55.12,55.63,55.12,55.63,76000,6.05601133841206,6.1120448250338,6.05601133841206,6.1120448250338,691729.220093968,0.0,1.0
1992-04-02,55.12,55.5,55.0,55.0,64500,6.05601133841206,6.09776177942434,6.04282698861871,6.04282698861871,587059.667053433,0.0,1.0
1992-04-03,55.0,55.37,54.75,55.12,36600,6.04282698861871,6.08347873381488,6.0153595932159,6.05601133841206,333122.229676832,0.0,1.0
1992-04-06,54.62,55.0,54.5,55.0,129800,6.00107654760644,6.04282698861871,5.98789219781309,6.04282698861871,1181400.69431838,0.0,1.0
1992-04-07,53.5,54.62,53.5,54.5,55700,5.87802261620184,6.00107654760644,5.87802261620184,5.98789219781309,506964.704726763,0.0,1.0
1992-04-08,53.38,53.38,53.0,53.25,72800,5.86483826640849,5.86483826640849,5.82308782539621,5.85055522079903,662603.779247905,0.0,1.0
1992-04-09,55.12,55.5,53.38,53.38,90500,6.05601133841206,6.09776177942434,5.86483826640849,5.86483826640849,823703.873927685,0.0,1.0
1992-04-10,56.62,56.75,56.0,56.0,81000,6.22081571082894,6.2350987564384,6.15269657022996,6.15269657022996,737237.721415939,0.0,1.0
1992-04-13,56.5,56.75,56.0,56.75,75100,6.20763136103559,6.2350987564384,6.15269657022996,6.2350987564384,683537.689856012,0.0,1.0
1992-04-14,58.25,58.25,56.5,56.75,132000,6.39990312885527,6.39990312885527,6.20763136103559,6.2350987564384,1201424.43490005,0.0,1.0
1992-04-15,59.62,59.62,58.75,58.75,88000,6.55042445566268,6.55042445566268,6.4548379196609,6.4548379196609,800949.6232667,0.0,1.0
1992-04-16,59.38,60.5,58.5,59.62,168900,6.52405575607598,6.64710968748058,6.42737052425809,6.55042445566268,1537277.1746562,0.0,1.0
1992-04-20,57.25,59.12,57.25,58.75,44300,6.29003354724402,6.49548966485706,6.29003354724402,6.4548379196609,403205.321712668,0.0,1.0
1992-04-21,57.25,57.75,56.38,57.75,64000,6.29003354724402,6.34496833804965,6.19444701124224,6.34496833804965,582508.816921236,0.0,1.0
1992-04-22,58.75,58.88,56.75,57.0,105600,6.4548379196609,6.46912096527036,6.2350987564384,6.26256615184121,961139.547920039,0.0,1.0
1992-04-23,59.5,59.62,58.88,58.88,113100,6.53724010586933,6.55042445566268,6.46912096527036,6.46912096527036,1029402.299903,0.0,1.0
1992-04-24,59.87,60.5,59.87,60.0,116400,6.5778918510655,6.64710968748058,6.5778918510655,6.59217489667496,1059437.9107755,0.0,1.0
1992-04-27,59.0,59.87,58.75,59.87,147300,6.48230531506371,6.5778918510655,6.4548379196609,6.5778918510655,1340680.44894528,0.0,1.0
1992-04-28,57.88,58.88,57.75,58.75,114500,6.35925138365911,6.46912096527036,6.34496833804965,6.4548379196609,1042144.68027315,0.0,1.0
1992-04-29,58.75,58.75,57.5,57.88,148300,6.4548379196609,6.4548379196609,6.31750094264684,6.35925138365911,1349782.14920968,0.0,1.0
1992-04-30,60.25,60.62,59.62,60.0,194600,6.61964229207777,6.66029403727393,6.55042445566268,6.59217489667496,1771190.87145113,0.0,1.0
1992-05-01,59.5,60.25,59.5,60.25,38900,6.53724010586933,6.61964229207777,6.53724010586933,6.61964229207777,354056.140284939,0.0,1.0
1992-05-04,59.87,60.0,59.0,59.38,79100,6.5778918510655,6.59217489667496,6.48230531506371,6.52405575607598,719944.490913589,0.0,1.0
1992-05-05,59.5,60.13,59.5,59.62,44500,6.53724010586933,6.60645794228442,6.53724010586933,6.55042445566268,405025.661765547,0.0,1.0
1992-05-06,60.25,60.5,59.75,59.75,101800,6.61964229207777,6.64710968748058,6.56470750127215,6.56470750127215,926553.086915341,0.0,1.0
1992-05-07,60.25,60.38,59.87,60.13,104200,6.61964229207777,6.63392533768723,6.5778918510655,6.60645794228442,948397.167549887,0.0,1.0
1992-05-08,59.87,60.25,59.75,60.13,52400,6.5778918510655,6.61964229207777,6.56470750127215,6.60645794228442,476929.093854262,0.0,1.0
1992-05-11,60.13,60.25,59.62,59.62,77400,6.60645794228442,6.61964229207777,6.55042445566268,6.55042445566268,704471.60046412,0.0,1.0
1992-05-12,61.25,61.5,60.25,60.25,164600,6.72951187368902,6.75697926909183,6.61964229207777,6.61964229207777,1498139.8635193,0.0,1.0
1992-05-13,62.38,63.25,62.12,62.25,168900,6.85366450090973,6.94925103691152,6.82509840969081,6.83938145530027,1537277.1746562,0.0,1.0
1992-05-14,61.63,62.25,61.25,62.25,123300,6.7712623147013,6.83938145530027,6.72951187368902,6.83938145530027,1122239.64259982,0.0,1.0
1992-05-15,61.12,61.75,61.0,61.75,49100,6.71522882807956,6.78444666449465,6.70204447828621,6.78444666449465,446893.48298176,0.0,1.0
1992-05-18,61.25,61.5,60.88,61.0,100700,6.72951187368902,6.75697926909183,6.68886012849286,6.70204447828621,916541.216624507,0.0,1.0
1992-05-19,61.37,61.37,60.75,61.12,111600,6.74269622348237,6.74269622348237,6.6745770828834,6.71522882807956,1015749.7495064,0.0,1.0
1992-05-20,62.5,62.87,61.37,61.5,113500,6.86684885070308,6.90750059589924,6.74269622348237,6.75697926909183,1033042.98000875,0.0,1.0
1992-05-21,63.0,63.75,62.38,62.38,154800,6.92178364150871,7.00418582771714,6.85366450090973,6.85366450090973,1408943.20092824,0.0,1.0
1992-05-22,62.5,63.25,62.5,62.75,100900,6.86684885070308,6.94925103691152,6.86684885070308,6.89431624610589,918361.556677386,0.0,1.0
1992-05-26,63.0,63.25,62.5,62.5,133900,6.92178364150871,6.94925103691152,6.86684885070308,6.86684885070308,1218717.6654024,0.0,1.0
1992-05-27,62.75,63.13,62.38,62.87,153000,6.89431624610589,6.93606668711817,6.85366450090973,6.90750059589924,1392560.14045233,0.0,1.0
1992-05-28,62.12,62.75,62.12,62.75,78400,6.82509840969081,6.89431624610589,6.82509840969081,6.89431624610589,713573.300728514,0.0,1.0
1992-05-29,60.75,62.5,60.75,62.25,126200,6.6745770828834,6.86684885070308,6.6745770828834,6.83938145530027,1148634.57336656,0.0,1.0
1992-06-01,60.5,61.0,60.38,60.75,82600,6.64710968748058,6.70204447828621,6.63392533768723,6.6745770828834,751800.44183897,0.0,1.0
1992-06-02,59.25,60.62,59.25,60.0,129000,6.50977271046652,6.66029403727393,6.50977271046652,6.59217489667496,1174119.33410687,0.0,1.0
1992-06-03,59.62,60.13,58.88,59.5,130400,6.55042445566268,6.60645794228442,6.46912096527036,6.53724010586933,1186861.71447702,0.0,1.0
1992-06-04,60.0,60.38,59.5,59.87,81000,6.59217489667496,6.63392533768723,6.53724010586933,6.5778918510655,737237.721415939,0.0,1.0
1992-06-05,60.13,60.25,59.87,60.0,35900,6.60645794228442,6.61964229207777,6.5778918510655,6.59217489667496,326751.039491756,0.0,1.0
1992-06-08,60.38,60.5,60.0,60.0,25700,6.63392533768723,6.64710968748058,6.59217489667496,6.59217489667496,233913.696794934,0.0,1.0
1992-06-09,60.0,60.13,59.5,59.87,200300,6.64381360003225,6.65820852949898,6.58844848669864,6.62941867056551,1808900.83971375,0.47,1.0
1992-06-10,59.75,60.0,59.75,60.0,69300,6.61613104336545,6.64381360003225,6.61613104336545,6.64381360003225,625845.372901464,0.0,1.0
1992-06-11,60.0,60.0,59.62,59.75,59300,6.64381360003225,6.64381360003225,6.60173611389871,6.61613104336545,535535.795282205,0.0,1.0
1992-06-12,60.0,60.13,60.0,60.0,36000,6.64381360003225,6.65820852949898,6.64381360003225,6.64381360003225,325114.479429332,0.0,1.0
1992-06-15,60.62,60.75,60.13,60.13,73800,6.71246634056591,6.72686127003265,6.65820852949898,6.65820852949898,666484.682830131,0.0,1.0
1992-06-16,60.13,60.88,60.0,60.75,78600,6.65820852949898,6.74125619949939,6.64381360003225,6.72686127003265,709833.280087375,0.0,1.0
1992-06-17,59.5,60.13,59.5,60.13,75200,6.58844848669864,6.65820852949898,6.58844848669864,6.65820852949898,679128.023696827,0.0,1.0
1992-06-18,59.25,59.5,58.37,59.5,102100,6.56076593003184,6.58844848669864,6.4633233305647,6.58844848669864,922060.787492634,0.0,1.0
1992-06-19,59.5,59.62,59.0,59.12,60600,6.58844848669864,6.60173611389871,6.53308337336504,6.54637100056511,547276.040372709,0.0,1.0
1992-06-22,59.0,59.62,58.63,59.62,150500,6.53308337336504,6.60173611389871,6.49211318949818,6.60173611389871,1359159.14316985,0.0,1.0
1992-06-23,59.25,59.25,58.88,58.88,94600,6.56076593003184,6.56076593003184,6.51979574616498,6.51979574616498,854328.60427819,0.0,1.0
1992-06-24,59.12,59.38,59.0,59.12,148000,6.54637100056511,6.57516085949858,6.53308337336504,6.54637100056511,1336581.74876503,0.0,1.0
1992-06-25,58.88,59.25,58.88,59.12,169300,6.51979574616498,6.56076593003184,6.51979574616498,6.54637100056511,1528941.14909405,0.0,1.0
1992-06-26,58.88,58.88,58.37,58.75,65400,6.51979574616498,6.51979574616498,6.4633233305647,6.50540081669824,590624.637629953,0.0,1.0
1992-06-29,59.0,59.12,58.63,58.88,131300,6.53308337336504,6.54637100056511,6.49211318949818,6.51979574616498,1185764.75414087,0.0,1.0
1992-06-30,59.25,59.5,59.0,59.0,154400,6.56076593003184,6.58844848669864,6.53308337336504,6.53308337336504,1394379.87844136,0.0,1.0
1992-07-01,60.38,60.38,59.5,59.5,106800,6.68589108616578,6.68589108616578,6.58844848669864,6.58844848669864,964506.288973685,0.0,1.0
1992-07-02,61.37,61.88,61.25,61.5,200100,6.79551401056632,6.85198642616659,6.78222638336625,6.80990894003305,1807094.64816137,0.0,1.0
1992-07-06,61.0,61.5,61.0,61.37,130100,6.75454382669945,6.80990894003305,6.75454382669945,6.79551401056632,1174927.60482656,0.0,1.0
1992-07-07,61.0,61.5,61.0,61.0,61500,6.75454382669945,6.80990894003305,6.75454382669945,6.75454382669945,555403.902358442,0.0,1.0
1992-07-08,61.0,61.25,60.75,61.0,108100,6.75454382669945,6.78222638336625,6.72686127003265,6.75454382669945,976246.534064189,0.0,1.0
1992-07-09,60.75,61.25,60.75,60.88,54900,6.72686127003265,6.78222638336625,6.72686127003265,6.74125619949939,495799.581129731,0.0,1.0
1992-07-10,61.12,61.25,60.88,60.88,159100,6.76783145389952,6.78222638336625,6.74125619949939,6.74125619949939,1436825.37992241,0.0,1.0
1992-07-13,61.75,62.0,61.25,61.25,118300,6.83759149669985,6.86527405336666,6.78222638336625,6.78222638336625,1068362.30323583,0.0,1.0
1992-07-14,61.75,62.25,61.37,62.0,130700,6.83759149669985,6.89295661003346,6.79551401056632,6.86527405336666,1180346.17948371,0.0,1.0
1992-07-15,60.88,61.75,60.88,61.63,85800,6.74125619949939,6.83759149669985,6.74125619949939,6.82430386949979,774856.175973241,0.0,1.0
1992-07-16,59.0,60.0,58.75,60.0,174900,6.53308337336504,6.64381360003225,6.50540081669824,6.64381360003225,1579514.51256084,0.0,1.0
1992-07-17,59.0,59.12,58.5,58.88,355400,6.53308337336504,6.54637100056511,6.47771826003144,6.51979574616498,3209602.38858846,0.0,1.0
1992-07-20,57.88,58.75,57.38,58.63,174300,6.40906551949777,6.50540081669824,6.35370040616417,6.49211318949818,1574095.93790368,0.0,1.0
1992-07-21,57.88,58.25,57.75,58.0,192200,6.40906551949777,6.45003570336464,6.39467059003104,6.42235314669784,1735750.08184216,0.0,1.0
1992-07-22,57.13,58.0,56.5,58.0,93500,6.32601784949737,6.42235314669784,6.25625780669703,6.42235314669784,844394.550740071,0.0,1.0
1992-07-23,57.75,57.75,57.13,57.38,60400,6.39467059003104,6.39467059003104,6.32601784949737,6.35370040616417,545469.848820323,0.0,1.0
1992-07-24,57.38,57.75,57.13,57.75,45700,6.35370040616417,6.39467059003104,6.32601784949737,6.39467059003104,412714.769720013,0.0,1.0
1992-07-27,56.87,57.25,56.75,57.25,111800,6.2972279905639,6.33930547669744,6.28394036336383,6.33930547669744,1009661.07778331,0.0,1.0
1992-07-28,57.25,57.5,56.5,56.87,102500,6.33930547669744,6.36698803336424,6.25625780669703,6.2972279905639,925673.170597403,0.0,1.0
1992-07-29,57.62,57.62,57.0,57.0,125100,6.3802756605643,6.3802756605643,6.31162292003063,6.31162292003063,1129772.81601693,0.0,1.0
1992-07-30,60.0,60.13,57.5,57.5,188700,6.64381360003225,6.65820852949898,6.36698803336424,6.36698803336424,1704141.72967541,0.0,1.0
1992-07-31,59.38,60.0,59.0,60.0,58300,6.57516085949858,6.64381360003225,6.53308337336504,6.64381360003225,526504.837520279,0.0,1.0
1992-08-03,59.5,59.62,58.88,59.12,61300,6.58844848669864,6.60173611389871,6.51979574616498,6.54637100056511,553597.710806057,0.0,1.0
1992-08-04,58.75,59.5,58.75,59.5,180900,6.50540081669824,6.58844848669864,6.50540081669824,6.58844848669864,1633700.25913239,0.0,1.0
1992-08-05,58.0,58.75,57.75,58.5,194500,6.42235314669784,6.50540081669824,6.39467059003104,6.47771826003144,1756521.28469459,0.0,1.0
1992-08-06,57.88,58.25,57.75,57.75,98700,6.40906551949777,6.45003570336464,6.39467059003104,6.39467059003104,891355.531102086,0.0,1.0
1992-08-07,57.88,58.75,57.88,58.0,131100,6.40906551949777,6.50540081669824,6.40906551949777,6.42235314669784,1183958.56258848,0.0,1.0
1992-08-10,58.63,58.88,58.0,58.0,107400,6.49211318949818,6.51979574616498,6.42235314669784,6.42235314669784,969924.86363084,0.0,1.0
1992-08-11,59.38,60.0,58.75,58.88,350200,6.57516085949858,6.64381360003225,6.50540081669824,6.51979574616498,3162641.40822645,0.0,1.0
1992-08-12,60.88,61.12,59.62,59.62,150400,6.74125619949939,6.76783145389952,6.60173611389871,6.60173611389871,1358256.04739365,0.0,1.0
1992-08-13,61.0,62.25,61.0,61.0,265000,6.75454382669945,6.89295661003346,6.75454382669945,6.75454382669945,2393203.80691036,0.0,1.0
1992-08-14,61.12,61.75,60.75,61.25,81600,6.76783145389952,6.83759149669985,6.72686127003265,6.78222638336625,736926.153373152,0.0,1.0
1992-08-17,61.25,61.63,61.0,61.37,99000,6.78222638336625,6.82430386949979,6.75454382669945,6.79551401056632,894064.818430663,0.0,1.0
1992-08-18,60.5,61.0,60.0,61.0,55300,6.69917871336585,6.75454382669945,6.64381360003225,6.75454382669945,499411.964234502,0.0,1.0
1992-08-19,58.88,61.0,58.75,60.75,168700,6.51979574616498,6.75454382669945,6.50540081669824,6.72686127003265,1523522.5744369,0.0,1.0
1992-08-20,59.87,60.0,59.0,59.12,181400,6.62941867056551,6.64381360003225,6.53308337336504,6.54637100056511,1638215.73801336,0.0,1.0
1992-08-21,59.0,59.87,58.5,59.87,121600,6.53308337336504,6.62941867056551,6.47771826003144,6.62941867056551,1098164.46385019,0.0,1.0
1992-08-24,58.0,59.12,57.75,58.75,86300,6.42235314669784,6.54637100056511,6.39467059003104,6.50540081669824,779371.654854204,0.0,1.0
1992-08-25,56.25,57.88,56.0,57.88,98300,6.22857525003023,6.40906551949777,6.20089269336343,6.40906551949777,887743.147997315,0.0,1.0
1992-08-26,57.13,57.75,56.5,56.5,141800,6.32601784949737,6.39467059003104,6.25625780669703,6.25625780669703,1280589.81064109,0.0,1.0
1992-08-27,58.12,59.0,57.13,57.13,200500,6.4356407738979,6.53308337336504,6.32601784949737,6.32601784949737,1810707.03126614,0.0,1.0
1992-08-28,58.12,58.75,58.0,58.0,59100,6.4356407738979,6.50540081669824,6.42235314669784,6.42235314669784,533729.60372982,0.0,1.0
1992-08-31,57.0,58.75,57.0,58.37,79100,6.31162292003063,6.50540081669824,6.31162292003063,6.4633233305647,714348.758968338,0.0,1.0
1992-09-01,58.0,58.0,56.87,57.0,207900,6.42235314669784,6.42235314669784,6.2972279905639,6.31162292003063,1877536.11870439,0.0,1.0
1992-09-02,57.5,57.75,57.25,57.75,127600,6.36698803336424,6.39467059003104,6.33930547669744,6.39467059003104,1152350.21042174,0.0,1.0
1992-09-03,58.12,58.25,57.38,57.5,121900,6.4356407738979,6.45003570336464,6.35370040616417,6.36698803336424,1100873.75117877,0.0,1.0
1992-09-04,57.75,57.88,57.25,57.88,18300,6.39467059003104,6.40906551949777,6.33930547669744,6.40906551949777,165266.527043244,0.0,1.0
1992-09-08,55.88,57.5,55.63,57.5,127900,6.18760506616337,6.36698803336424,6.15992250949656,6.36698803336424,1155059.49775032,0.0,1.0
1992-09-09,55.63,55.88,55.37,55.37,110500,6.21196571603015,6.23988215372577,6.1829326208267,6.1829326208267,989560.355128361,0.47,1.0
1992-09-10,57.38,57.5,55.63,55.88,122400,6.40738077989952,6.42078066999342,6.21196571603015,6.23988215372577,1096128.39337295,0.0,1.0
1992-09-11,57.38,58.0,57.25,57.25,120600,6.40738077989952,6.47661354538466,6.39286423229779,6.39286423229779,1080008.85817629,0.0,1.0
1992-09-14,57.88,58.5,57.75,58.0,182500,6.46321365529076,6.53244642077591,6.44869710768904,6.47661354538466,1634341.76299481,0.0,1.0
1992-09-15,56.87,57.75,56.75,57.62,103200,6.35043124700044,6.44869710768904,6.33703135690654,6.43418056008731,924186.684608569,0.0,1.0
1992-09-16,56.25,56.62,56.12,56.25,318400,6.2811984815153,6.32251480930482,6.26668193391357,6.2811984815153,2851366.67034272,0.0,1.0
1992-09-17,57.13,57.25,56.25,56.38,114700,6.37946434220389,6.39286423229779,6.2811984815153,6.29571502911702,1027172.60392057,0.0,1.0
1992-09-18,58.0,58.25,56.75,57.0,227500,6.47661354538466,6.50452998308029,6.33703135690654,6.36494779460217,2037330.14291133,0.0,1.0
1992-09-21,57.25,58.88,57.13,58.37,136500,6.39286423229779,6.57487940607326,6.37946434220389,6.51792987317419,1222398.0857468,0.0,1.0
1992-09-22,57.0,57.25,56.5,57.25,199900,6.36494779460217,6.39286423229779,6.30911491921092,6.39286423229779,1790163.93656253,0.0,1.0
1992-09-23,57.13,57.62,57.0,57.0,146400,6.37946434220389,6.43418056008731,6.36494779460217,6.36494779460217,1311055.52932844,0.0,1.0
1992-09-24,58.0,58.25,57.13,57.13,122000,6.47661354538466,6.50452998308029,6.37946434220389,6.37946434220389,1092546.27444036,0.0,1.0
1992-09-25,58.25,58.37,57.75,57.88,73400,6.50452998308029,6.51792987317419,6.44869710768904,6.46321365529076,657318.824130513,0.0,1.0
1992-09-28,58.75,58.75,58.25,58.5,55300,6.56036285847153,6.56036285847153,6.50452998308029,6.53244642077591,495227.942430755,0.0,1.0
1992-09-29,59.0,59.5,58.5,58.5,76400,6.58827929616716,6.6441121715584,6.53244642077591,6.53244642077591,684184.716124948,0.0,1.0
1992-09-30,59.75,60.0,59.0,59.0,72900,6.67202860925403,6.69994504694965,6.58827929616716,6.58827929616716,652841.175464774,0.0,1.0
1992-10-01,60.0,60.25,59.5,59.87,132100,6.69994504694965,6.72786148464527,6.6441121715584,6.68542849934793,1182994.77748829,0.0,1.0
1992-10-02,59.5,59.87,59.38,59.75,91900,6.6441121715584,6.68542849934793,6.6307122814645,6.67202860925403,822991.824762864,0.0,1.0
1992-10-05,59.38,59.75,58.5,59.75,363700,6.6307122814645,6.67202860925403,6.53244642077591,6.67202860925403,3257041.63945869,0.0,1.0
1992-10-06,60.0,60.38,59.25,59.25,114700,6.69994504694965,6.742378032247,6.61619573386278,6.61619573386278,1027172.60392057,0.0,1.0
1992-10-07,59.38,60.5,59.0,60.5,162700,6.6307122814645,6.7557779223409,6.58827929616716,6.7557779223409,1457026.87583153,0.0,1.0
1992-10-08,59.38,59.38,59.0,59.25,268300,6.6307122814645,6.6307122814645,6.58827929616716,6.61619573386278,2402706.27403565,0.0,1.0
1992-10-09,59.62,60.0,59.12,59.12,60000,6.6575120616523,6.69994504694965,6.60167918626106,6.60167918626106,537317.839888703,0.0,1.0
1992-10-12,60.0,60.13,59.25,59.62,107100,6.69994504694965,6.71446159455138,6.61619573386278,6.6575120616523,959112.344201335,0.0,1.0
1992-10-13,60.13,60.38,59.87,60.13,36000,6.71446159455138,6.742378032247,6.68542849934793,6.71446159455138,322390.703933222,0.0,1.0
1992-10-14,60.25,60.38,60.0,60.13,33500,6.72786148464527,6.742378032247,6.69994504694965,6.71446159455138,300002.460604526,0.0,1.0
1992-10-15,60.75,61.12,60.38,60.38,39300,6.78369436003652,6.82501068782604,6.742378032247,6.742378032247,351943.1851271,0.0,1.0
1992-10-16,59.75,60.75,59.5,60.75,45900,6.67202860925403,6.78369436003652,6.6441121715584,6.78369436003652,411048.147514858,0.0,1.0
1992-10-19,61.25,61.25,59.25,59.87,116600,6.83952723542777,6.83952723542777,6.61619573386278,6.68542849934793,1044187.66885038,0.0,1.0
1992-10-20,60.88,62.0,60.75,60.75,97400,6.79821090763825,6.92327654851464,6.78369436003652,6.78369436003652,872245.960085994,0.0,1.0
1992-10-21,60.13,60.88,60.0,60.88,66600,6.71446159455138,6.79821090763825,6.69994504694965,6.79821090763825,596422.80227646,0.0,1.0
1992-10-22,60.13,60.25,59.75,60.0,47600,6.71446159455138,6.72786148464527,6.67202860925403,6.69994504694965,426272.152978371,0.0,1.0
1992-10-23,59.38,60.0,59.12,60.0,111000,6.6307122814645,6.69994504694965,6.60167918626106,6.69994504694965,994038.003794101,0.0,1.0
1992-10-26,59.87,60.25,59.25,59.5,116200,6.68542849934793,6.72786148464527,6.61619573386278,6.6441121715584,1040605.54991779,0.0,1.0
1992-10-27,59.25,60.25,59.12,59.87,196400,6.61619573386278,6.72786148464527,6.60167918626106,6.68542849934793,1758820.39590235,0.0,1.0
1992-10-28,59.62,60.0,58.75,59.25,57500,6.6575120616523,6.69994504694965,6.56036285847153,6.61619573386278,514929.596560007,0.0,1.0
1992-10-29,59.75,60.5,59.5,60.13,56700,6.67202860925403,6.7557779223409,6.6441121715584,6.71446159455138,507765.358694824,0.0,1.0
1992-10-30,60.13,60.25,59.5,59.5,45600,6.71446159455138,6.72786148464527,6.6441121715584,6.6441121715584,408361.558315414,0.0,1.0
1992-11-02,60.88,60.88,59.87,59.87,65000,6.79821090763825,6.79821090763825,6.68542849934793,6.68542849934793,582094.326546094,0.0,1.0
1992-11-03,60.5,61.25,60.5,60.88,56300,6.7557779223409,6.83952723542777,6.7557779223409,6.79821090763825,504183.239762233,0.0,1.0
1992-11-04,60.5,61.25,60.5,60.62,69100,6.7557779223409,6.83952723542777,6.7557779223409,6.7691778124348,618811.045605156,0.0,1.0
1992-11-05,61.0,61.5,60.75,61.25,49300,6.81161079773215,6.86744367312339,6.78369436003652,6.83952723542777,441496.158441884,0.0,1.0
1992-11-06,60.88,60.88,60.25,60.5,22300,6.79821090763825,6.79821090763825,6.72786148464527,6.7557779223409,199703.130491968,0.0,1.0
1992-11-09,60.75,60.88,60.5,60.75,31900,6.78369436003652,6.79821090763825,6.7557779223409,6.78369436003652,285673.98487416,0.0,1.0
1992-11-10,60.62,61.0,60.25,60.88,46600,6.7691778124348,6.81161079773215,6.72786148464527,6.79821090763825,417316.855646892,0.0,1.0
1992-11-11,61.12,61.12,60.5,61.0,130600,6.82501068782604,6.82501068782604,6.7557779223409,6.81161079773215,1169561.83149108,0.0,1.0
1992-11-12,61.5,61.75,61.12,61.12,26000,6.86744367312339,6.89536011081902,6.82501068782604,6.82501068782604,232837.730618438,0.0,1.0
1992-11-13,61.0,61.63,60.75,61.25,36500,6.81161079773215,6.88196022072512,6.78369436003652,6.83952723542777,326868.352598961,0.0,1.0
1992-11-16,60.88,60.88,60.5,60.75,35800,6.79821090763825,6.79821090763825,6.7557779223409,6.78369436003652,320599.644466926,0.0,1.0
1992-11-17,61.12,61.75,60.62,61.0,42400,6.82501068782604,6.89536011081902,6.7691778124348,6.81161079773215,379704.606854684,0.0,1.0
1992-11-18,61.75,61.88,60.62,60.75,30700,6.89536011081902,6.90987665842074,6.7691778124348,6.78369436003652,274927.628076386,0.0,1.0
1992-11-19,62.0,62.5,61.5,61.75,39500,6.92327654851464,6.97910942390589,6.86744367312339,6.89536011081902,353734.244593396,0.0,1.0
1992-11-20,62.12,62.62,61.75,61.75,212700,6.93667643860854,6.99250931399979,6.89536011081902,6.89536011081902,1904791.74240545,0.0,1.0
1992-11-23,62.5,62.75,62.0,62.0,76500,6.97910942390589,7.00702586160151,6.92327654851464,6.92327654851464,685080.245858096,0.0,1.0
1992-11-24,62.38,63.0,62.12,62.12,109500,6.96570953381199,7.03494229929713,6.93667643860854,6.93667643860854,980605.057796882,0.0,1.0
1992-11-25,63.5,63.5,62.25,62.62,71200,7.09077517468838,7.09077517468838,6.95119298621026,6.99250931399979,637617.170001261,0.0,1.0
1992-11-27,63.38,63.5,63.0,63.5,22500,7.07737528459448,7.09077517468838,7.03494229929713,7.09077517468838,201494.189958264,0.0,1.0
1992-11-30,63.88,63.88,62.75,63.5,70400,7.13320815998573,7.13320815998573,7.00702586160151,7.09077517468838,630452.932136078,0.0,1.0
1992-12-01,64.37,64.5,63.0,63.38,100600,7.18792437786915,7.20244092547087,7.03494229929713,7.07737528459448,900902.911546725,0.0,1.0
1992-12-02,63.75,64.5,63.5,64.12,180600,7.118691612384,7.20244092547087,7.09077517468838,7.16000794017353,1617326.698065,0.0,1.0
1992-12-03,63.38,64.25,63.25,64.25,62200,7.07737528459448,7.17452448777525,7.06285873699276,7.17452448777525,557019.494017955,0.0,1.0
1992-12-04,64.75,64.75,63.38,63.62,67600,7.2303573631665,7.2303573631665,7.07737528459448,7.10417506478228,605378.099607938,0.0,1.0
1992-12-07,64.63,64.75,63.88,64.75,140000,7.2169574730726,7.2303573631665,7.13320815998573,7.2303573631665,1253741.62640697,0.0,1.0
1992-12-08,64.75,64.75,64.0,64.63,90400,7.2303573631665,7.2303573631665,7.14660805007963,7.2169574730726,809558.878765645,0.0,1.0
1992-12-09,64.0,64.37,63.88,64.12,81600,7.2035575829787,7.2452031502553,7.19005091251062,7.21706425344679,724975.116786741,0.51,1.0
1992-12-10,64.25,64.75,63.62,63.75,53900,7.23169647978721,7.28797427340423,7.16078645982976,7.17541868617019,478874.495034379,0.0,1.0
1992-12-11,64.25,64.75,64.0,64.63,63500,7.23169647978721,7.28797427340423,7.2035575829787,7.27446760293615,564165.685244584,0.0,1.0
1992-12-14,64.0,64.12,63.5,63.5,47300,7.2035575829787,7.21706425344679,7.14727978936168,7.14727978936168,420236.801764864,0.0,1.0
1992-12-15,64.75,64.75,64.25,64.25,61700,7.28797427340423,7.28797427340423,7.23169647978721,7.23169647978721,548173.587080171,0.0,1.0
1992-12-16,64.12,65.38,64.0,64.88,36600,7.21706425344679,7.35888429336168,7.2035575829787,7.30260649974466,325172.662676406,0.0,1.0
1992-12-17,65.12,65.12,64.0,64.25,50500,7.32961984068083,7.32961984068083,7.2035575829787,7.23169647978721,448667.198501598,0.0,1.0
1992-12-18,64.37,65.12,64.37,65.12,137800,7.2452031502553,7.32961984068083,7.2452031502553,7.32961984068083,1224283.95947565,0.0,1.0
1992-12-21,64.25,65.5,64.12,64.37,190300,7.23169647978721,7.37239096382976,7.21706425344679,7.2452031502553,1690720.15593771,0.0,1.0
1992-12-22,64.37,64.88,63.75,64.75,130800,7.2452031502553,7.30260649974466,7.17541868617019,7.28797427340423,1162092.46661404,0.0,1.0
1992-12-23,63.62,64.5,63.62,64.5,95700,7.16078645982976,7.25983537659572,7.16078645982976,7.25983537659572,850246.55240798,0.0,1.0
1992-12-24,63.25,63.88,63.25,63.88,45800,7.11914089255317,7.19005091251062,7.11914089255317,7.19005091251062,406910.053294519,0.0,1.0
1992-12-28,62.75,63.25,62.25,63.25,179900,7.06286309893615,7.11914089255317,7.00658530531913,7.11914089255317,1598321.36654332,0.0,1.0
1992-12-29,63.0,63.38,62.75,63.0,165100,7.09100199574466,7.13377311889359,7.06286309893615,7.09100199574466,1466830.78163592,0.0,1.0
1992-12-30,63.0,63.13,62.62,62.75,339400,7.09100199574466,7.10563422208508,7.04823087259572,7.06286309893615,3015398.95388995,0.0,1.0
1992-12-31,64.0,64.12,62.62,62.75,208400,7.2035575829787,7.21706425344679,7.04823087259572,7.06286309893615,1851529.58747986,0.0,1.0
1993-01-04,64.25,64.75,63.75,64.0,101800,7.23169647978721,7.28797427340423,7.17541868617019,7.2035575829787,904441.996187381,0.0,1.0
1993-01-05,31.0,32.5,31.0,32.5,94633,6.97844640851062,7.31611317021274,6.97844640851062,7.31611317021274,420383.395998037,0.0,2.0
1993-01-06,32.13,32.38,31.25,31.25,391400,7.23282203565955,7.28909982927657,7.03472420212764,7.03472420212764,1738696.45043095,0.0,1.0
1993-01-07,31.38,32.63,31.25,32.13,330800,7.06398865480849,7.34537762289359,7.03472420212764,7.23282203565955,1469496.13132999,0.0,1.0
1993-01-08,30.75,31.13,30.13,31.13,186867,6.92216861489359,7.00771086119147,6.78259968672338,7.00771086119147,830109.83546929,0.0,1.0
1993-01-11,30.38,30.75,30.38,30.63,97667,6.8388774803404,6.92216861489359,6.8388774803404,6.89515527395742,433861.180951046,0.0,1.0
1993-01-12,31.25,31.25,30.38,30.38,206600,7.03472420212764,7.03472420212764,6.8388774803404,6.8388774803404,917768.744657725,0.0,1.0
1993-01-13,30.88,31.5,30.5,31.13,205867,6.95143306757445,7.09100199574466,6.86589082127657,7.00771086119147,914512.575781471,0.0,1.0
1993-01-14,31.5,31.5,30.63,31.0,394867,7.09100199574466,7.09100199574466,6.89515527395742,6.97844640851062,1754097.72941317,0.0,1.0
1993-01-15,32.38,32.75,31.88,32.0,414400,7.28909982927657,7.37239096382976,7.17654424204253,7.2035575829787,1840868.18870359,0.0,1.0
1993-01-18,32.5,32.5,32.0,32.25,426800,7.31611317021274,7.31611317021274,7.2035575829787,7.25983537659572,1895952.08238101,0.0,1.0
1993-01-19,32.63,33.13,32.38,32.75,603000,7.34537762289359,7.45793321012764,7.28909982927657,7.37239096382976,2678676.44253925,0.0,1.0
1993-01-20,30.88,31.63,30.5,31.0,1354667,6.95143306757445,7.12026644842551,6.86589082127657,6.97844640851062,6017768.79002539,0.0,1.0
1993-01-21,30.13,31.0,29.5,31.0,1589200,6.78259968672338,6.97844640851062,6.64077964680849,6.97844640851062,7059622.8896905,0.0,1.0
1993-01-22,30.0,30.25,29.75,30.0,751067,6.75333523404253,6.80961302765955,6.69705744042551,6.75333523404253,3336426.99779208,0.0,1.0
1993-01-25,29.88,30.5,29.75,30.13,537200,6.72632189310636,6.86589082127657,6.69705744042551,6.78259968672338,2386376.42608969,0.0,1.0
1993-01-26,29.88,30.0,28.75,29.75,1345067,6.72632189310636,6.75333523404253,6.47194626595743,6.69705744042551,5975123.19492029,0.0,1.0
1993-01-27,30.13,30.5,29.75,30.13,658600,6.78259968672338,6.86589082127657,6.69705744042551,6.78259968672338,2925665.51418963,0.0,1.0
1993-01-28,30.0,30.13,30.0,30.13,259067,6.75333523404253,6.78259968672338,6.75333523404253,6.78259968672338,1150840.24865558,0.0,1.0
1993-01-29,30.38,30.38,30.0,30.25,363200,6.8388774803404,6.8388774803404,6.75333523404253,6.80961302765955,1613425.01480971,0.0,1.0
1993-02-01,29.88,30.38,29.75,30.13,741400,6.72632189310636,6.8388774803404,6.69705744042551,6.78259968672338,3293483.77197114,0.0,1.0
1993-02-02,31.5,31.5,29.75,29.88,915800,7.09100199574466,7.09100199574466,6.69705744042551,6.72632189310636,4068212.08304717,0.0,1.0
1993-02-03,31.88,32.13,31.38,31.5,512200,7.17654424204253,7.23282203565955,7.06398865480849,7.09100199574466,2275320.18883682,0.0,1.0
1993-02-04,32.5,32.63,32.13,32.5,333667,7.31611317021274,7.34537762289359,7.23282203565955,7.31611317021274,1482232.06061815,0.0,1.0
1993-02-05,32.5,32.63,32.13,32.5,190467,7.31611317021274,7.34537762289359,7.23282203565955,7.31611317021274,846101.933633703,0.0,1.0
1993-02-08,32.0,32.38,31.88,32.25,117467,7.2035575829787,7.28909982927657,7.17654424204253,7.25983537659572,521817.72085532,0.0,1.0
1993-02-09,31.13,31.88,31.13,31.75,231400,7.00771086119147,7.17654424204253,7.00771086119147,7.14727978936168,1027936.53201257,0.0,1.0
1993-02-10,31.63,31.63,31.0,31.13,177400,7.12026644842551,7.12026644842551,6.97844640851062,7.00771086119147,788055.059546372,0.0,1.0
1993-02-11,31.25,31.75,31.25,31.38,147267,7.03472420212764,7.14727978936168,7.03472420212764,7.06398865480849,654196.755660741,0.0,1.0
1993-02-12,31.5,31.63,31.25,31.5,96000,7.09100199574466,7.12026644842551,7.03472420212764,7.09100199574466,426455.951051024,0.0,1.0
1993-02-16,30.38,31.75,30.25,31.75,348400,6.8388774803404,7.14727978936168,6.80961302765955,7.14727978936168,1547679.72235601,0.0,1.0
1993-02-17,29.63,30.38,29.63,30.38,335600,6.67004409948934,6.8388774803404,6.67004409948934,6.8388774803404,1490818.92888254,0.0,1.0
1993-02-18,30.13,30.5,29.63,30.5,319067,6.78259968672338,6.86589082127657,6.67004409948934,6.86589082127657,1417375.21806247,0.0,1.0
1993-02-19,31.0,31.0,30.13,30.13,183267,6.97844640851062,6.97844640851062,6.78259968672338,6.78259968672338,814117.737304875,0.0,1.0
1993-02-22,31.5,31.5,30.63,31.0,344667,7.09100199574466,7.09100199574466,6.89515527395742,6.97844640851062,1531096.80500941,0.0,1.0
1993-02-23,31.0,32.0,31.0,31.75,355067,6.97844640851062,7.2035575829787,6.97844640851062,7.14727978936168,1577296.1997066,0.0,1.0
1993-02-24,31.88,31.88,30.5,31.5,200467,7.17654424204253,7.17654424204253,6.86589082127657,7.09100199574466,890524.428534851,0.0,1.0
1993-02-25,31.63,32.5,31.63,32.13,300067,7.12026644842551,7.31611317021274,7.12026644842551,7.23282203565955,1332972.47775029,0.0,1.0
1993-02-26,32.13,32.25,31.63,31.88,169467,7.23282203565955,7.25983537659572,7.12026644842551,7.17654424204253,752814.694341291,0.0,1.0
1993-03-01,31.88,32.25,31.75,32.25,382800,7.17654424204253,7.25983537659572,7.14727978936168,7.25983537659572,1700493.10481596,0.0,1.0
1993-03-02,31.88,32.13,31.75,32.0,453467,7.17654424204253,7.23282203565955,7.14727978936168,7.2035575829787,2014413.5495339,0.0,1.0
1993-03-03,32.63,32.63,31.75,31.75,199600,7.34537762289359,7.34537762289359,7.14727978936168,7.14727978936168,886672.998226922,0.0,1.0
1993-03-04,32.88,32.88,32.63,32.63,248067,7.40165541651062,7.40165541651062,7.34537762289359,7.34537762289359,1101975.50426432,0.0,1.0
1993-03-05,33.0,33.38,32.88,32.88,371400,7.42866875744678,7.51421100374466,7.40165541651062,7.40165541651062,1649851.46062865,0.0,1.0
1993-03-08,32.88,33.38,32.63,33.13,383400,7.40165541651062,7.51421100374466,7.34537762289359,7.45793321012764,1703158.45451003,0.0,1.0
1993-03-09,32.75,32.88,32.5,32.63,242800,7.42979431331913,7.45928662662391,7.37307832619455,7.40257063949933,1070244.97108154,0.255,1.0
1993-03-10,33.13,33.13,32.5,32.5,204000,7.51600261374848,7.51600261374848,7.37307832619455,7.37307832619455,899217.356262906,0.0,1.0
1993-03-11,33.25,34.0,32.88,33.0,627600,7.54322628756827,7.71337424894199,7.45928662662391,7.4865103004437,2766415.74897353,0.0,1.0
1993-03-12,32.38,33.13,32.25,33.13,399000,7.34585465237476,7.51600261374848,7.31636233906998,7.51600261374848,1758763.35857304,0.0,1.0
1993-03-15,32.13,32.5,31.88,32.38,171467,7.28913866525018,7.37307832619455,7.23242267812561,7.34585465237476,755814.227580058,0.0,1.0
1993-03-16,31.88,32.38,31.88,32.0,298000,7.23242267812561,7.34585465237476,7.23242267812561,7.25964635194541,1313562.60865856,0.0,1.0
1993-03-17,31.38,32.0,31.13,32.0,683667,7.11899070387646,7.25964635194541,7.06227471675189,7.25964635194541,3013555.06031467,0.0,1.0
1993-03-18,32.25,32.38,31.38,31.5,490267,7.31636233906998,7.34585465237476,7.11899070387646,7.14621437769626,2161061.7431517,0.0,1.0
1993-03-19,32.5,32.63,32.13,32.13,328400,7.37307832619455,7.40257063949933,7.28913866525018,7.28913866525018,1447563.6264546,0.0,1.0
1993-03-22,32.38,32.63,32.38,32.38,162467,7.34585465237476,7.40257063949933,7.34585465237476,7.34585465237476,716142.873627282,0.0,1.0
1993-03-23,32.75,32.88,32.38,32.38,209467,7.42979431331913,7.45928662662391,7.34585465237476,7.34585465237476,923315.499825108,0.0,1.0
1993-03-24,32.75,32.88,32.63,32.63,123067,7.42979431331913,7.45928662662391,7.40257063949933,7.40257063949933,542470.501878466,0.0,1.0
1993-03-25,33.25,33.25,32.63,32.63,501800,7.54322628756827,7.54322628756827,7.40257063949933,7.40257063949933,2211898.37927807,0.0,1.0
1993-03-26,32.88,33.38,32.75,33.38,216200,7.45928662662391,7.57271860087305,7.42979431331913,7.57271860087305,952994.080510001,0.0,1.0
1993-03-29,32.38,32.88,32.25,32.75,165600,7.34585465237476,7.45928662662391,7.31636233906998,7.42979431331913,729952.912731065,0.0,1.0
1993-03-30,32.63,32.88,32.38,32.38,184000,7.40257063949933,7.45928662662391,7.34585465237476,7.34585465237476,811058.791923406,0.0,1.0
1993-03-31,33.0,33.0,32.5,32.88,169800,7.4865103004437,7.4865103004437,7.37307832619455,7.45928662662391,748466.21124236,0.0,1.0
1993-04-01,32.63,33.25,32.5,33.0,213400,7.40257063949933,7.54322628756827,7.37307832619455,7.4865103004437,940651.881502472,0.0,1.0
1993-04-02,32.25,32.5,32.25,32.5,112267,7.31636233906998,7.37307832619455,7.31636233906998,7.37307832619455,494864.877135136,0.0,1.0
1993-04-05,32.13,32.63,32.13,32.5,181600,7.28913866525018,7.40257063949933,7.28913866525018,7.37307832619455,800479.764202666,0.0,1.0
1993-04-06,32.25,32.5,31.88,32.5,207067,7.31636233906998,7.37307832619455,7.23242267812561,7.37307832619455,912736.472104369,0.0,1.0
1993-04-07,32.13,32.38,32.0,32.25,119400,7.28913866525018,7.34585465237476,7.25964635194541,7.31636233906998,526306.629106819,0.0,1.0
1993-04-08,32.38,32.63,32.13,32.25,208800,7.34585465237476,7.40257063949933,7.28913866525018,7.31636233906998,920375.411704386,0.0,1.0
1993-04-12,33.25,33.63,32.5,32.63,149067,7.54322628756827,7.62943458799763,7.37307832619455,7.40257063949933,657076.635519817,0.0,1.0
1993-04-13,34.38,34.38,33.25,33.25,378067,7.79958254937135,7.79958254937135,7.54322628756827,7.54322628756827,1666492.1972071,0.0,1.0
1993-04-14,34.88,35.25,34.38,34.5,381067,7.91301452362049,7.99695418456486,7.79958254937135,7.82680622319114,1679715.98185802,0.0,1.0
1993-04-15,34.5,34.75,34.38,34.75,214667,7.82680622319114,7.88352221031571,7.79958254937135,7.88352221031571,946236.726553379,0.0,1.0
1993-04-16,34.13,34.63,34.13,34.63,94667,7.74286656224677,7.85629853649592,7.74286656224677,7.85629853649592,417285.340516375,0.0,1.0
1993-04-19,33.25,34.13,33.25,34.0,295867,7.54322628756827,7.74286656224677,7.54322628756827,7.71337424894199,1304160.49777175,0.0,1.0
1993-04-20,32.0,33.38,32.0,33.25,395400,7.25964635194541,7.57271860087305,7.25964635194541,7.54322628756827,1742894.81699193,0.0,1.0
1993-04-21,30.75,31.88,30.75,31.88,573467,6.97606641632254,7.23242267812561,6.97606641632254,7.23242267812561,2527801.37080402,0.0,1.0
1993-04-22,31.0,31.5,30.25,30.75,337800,7.03278240344711,7.14621437769626,6.86263444207339,6.97606641632254,1488998.15169417,0.0,1.0
1993-04-23,30.25,30.75,30.13,30.13,256200,6.86263444207339,6.97606641632254,6.8354107682536,6.8354107682536,1129311.209189,0.0,1.0
1993-04-26,29.25,30.5,29.25,30.25,335467,6.6357704935751,6.91935042919796,6.6357704935751,6.86263444207339,1478714.45516396,0.0,1.0
1993-04-27,30.0,30.13,29.25,29.25,186667,6.80591845494882,6.8354107682536,6.6357704935751,6.6357704935751,822814.736478078,0.0,1.0
1993-04-28,30.75,31.0,30.13,30.25,127600,6.97606641632254,7.03278240344711,6.8354107682536,6.86263444207339,562451.640486014,0.0,1.0
1993-04-29,30.63,30.88,30.38,30.88,116067,6.94884274250274,7.00555872962732,6.89212675537817,7.00555872962732,511615.004359641,0.0,1.0
1993-04-30,30.25,30.75,30.25,30.75,119400,6.86263444207339,6.97606641632254,6.86263444207339,6.97606641632254,526306.629106819,0.0,1.0
1993-05-03,30.13,30.38,30.0,30.25,156000,6.8354107682536,6.89212675537817,6.80591845494882,6.86263444207339,687636.801848104,0.0,1.0
1993-05-04,30.25,30.38,29.75,29.88,408000,6.86263444207339,6.89212675537817,6.74920246782424,6.77869478112902,1798434.71252581,0.0,1.0
1993-05-05,30.25,30.5,30.0,30.13,253000,6.86263444207339,6.91935042919796,6.80591845494882,6.8354107682536,1115205.83889468,0.0,1.0
1993-05-06,29.88,30.38,29.5,30.38,157600,6.77869478112902,6.89212675537817,6.69248648069967,6.89212675537817,694689.486995265,0.0,1.0
1993-05-07,29.88,29.88,29.63,29.75,175667,6.77869478112902,6.77869478112902,6.72197879400445,6.74920246782424,774327.526091353,0.0,1.0
1993-05-10,29.38,29.75,29.38,29.75,203800,6.66526280687988,6.74920246782424,6.66526280687988,6.74920246782424,898335.770619511,0.0,1.0
1993-05-11,30.25,30.25,29.63,29.75,399400,6.86263444207339,6.86263444207339,6.72197879400445,6.74920246782424,1760526.52985983,0.0,1.0
1993-05-12,29.88,30.13,29.75,30.0,179467,6.77869478112902,6.8354107682536,6.74920246782424,6.80591845494882,791077.653315858,0.0,1.0
1993-05-13,29.5,29.75,29.5,29.63,83400,6.69248648069967,6.74920246782424,6.69248648069967,6.72197879400445,367621.213295718,0.0,1.0
1993-05-14,28.88,29.38,28.63,29.38,499200,6.55183083263073,6.66526280687988,6.49511484550615,6.66526280687988,2200437.76591393,0.0,1.0
1993-05-17,28.5,28.88,28.5,28.88,166267,6.46562253220138,6.55183083263073,6.46562253220138,6.55183083263073,732893.000851787,0.0,1.0
1993-05-18,28.25,28.75,28.0,28.5,313467,6.4089065450768,6.52233851932595,6.35219055795223,6.46562253220138,1381740.03439051,0.0,1.0
1993-05-19,28.63,28.75,27.88,28.25,474200,6.49511484550615,6.52233851932595,6.32496688413243,6.4089065450768,2090239.56048956,0.0,1.0
1993-05-20,28.63,29.0,28.5,28.88,226600,6.49511484550615,6.57905450645052,6.46562253220138,6.55183083263073,998836.533966543,0.0,1.0
1993-05-21,28.13,29.0,28.13,28.75,283667,6.38168287125701,6.57905450645052,6.38168287125701,6.52233851932595,1250383.77352466,0.0,1.0
1993-05-24,28.63,28.88,28.0,28.25,326000,6.49511484550615,6.55183083263073,6.35219055795223,6.4089065450768,1436984.59873386,0.0,1.0
1993-05-25,28.38,28.63,28.13,28.63,201000,6.43839885838158,6.49511484550615,6.38168287125701,6.49511484550615,885993.571611981,0.0,1.0
1993-05-26,28.75,29.25,28.25,28.25,502867,6.52233851932595,6.6357704935751,6.4089065450768,6.4089065450768,2216601.63868558,0.0,1.0
1993-05-27,28.5,29.25,28.38,28.88,407200,6.46562253220138,6.6357704935751,6.43839885838158,6.55183083263073,1794908.36995223,0.0,1.0
1993-05-28,28.0,28.63,28.0,28.63,251200,6.35219055795223,6.49511484550615,6.35219055795223,6.49511484550615,1107271.56810413,0.0,1.0
1993-06-01,28.13,28.25,27.75,28.25,471600,6.38168287125701,6.4089065450768,6.29547457082766,6.4089065450768,2078778.94712542,0.0,1.0
1993-06-02,28.0,28.25,27.88,28.0,278867,6.35219055795223,6.4089065450768,6.32496688413243,6.35219055795223,1229225.71808318,0.0,1.0
1993-06-03,27.88,28.13,27.88,28.13,460200,6.32496688413243,6.38168287125701,6.32496688413243,6.38168287125701,2028528.56545191,0.0,1.0
1993-06-04,28.13,28.25,27.88,28.0,455800,6.38168287125701,6.4089065450768,6.32496688413243,6.35219055795223,2009133.68129722,0.0,1.0
1993-06-07,28.38,28.38,28.13,28.13,582867,6.43839885838158,6.43839885838158,6.38168287125701,6.38168287125701,2569235.89604359,0.0,1.0
1993-06-08,27.75,28.38,27.63,28.38,225267,6.29547457082766,6.43839885838158,6.26825089700786,6.43839885838158,992960.765653314,0.0,1.0
1993-06-09,28.0,28.0,27.63,27.63,167800,6.41004086481929,6.41004086481929,6.32533675339133,6.32533675339133,732975.046350575,0.255,1.0
1993-06-10,28.0,28.13,27.75,27.75,96067,6.41004086481929,6.43980176883453,6.35280835709769,6.35280835709769,419634.766256023,0.0,1.0
1993-06-11,28.38,28.5,28.25,28.25,296800,6.49703427655613,6.5245058802625,6.4672733725409,6.4672733725409,1296465.99378338,0.0,1.0
1993-06-14,28.5,28.88,28.5,28.63,209667,6.5245058802625,6.61149929199933,6.5245058802625,6.55426678427773,915856.251747234,0.0,1.0
1993-06-15,28.63,28.88,28.5,28.75,118867,6.55426678427773,6.61149929199933,6.5245058802625,6.5817383879841,519228.515104611,0.0,1.0
1993-06-16,28.25,28.63,28.25,28.5,230600,6.4672733725409,6.55426678427773,6.4672733725409,6.5245058802625,1007294.67037212,0.0,1.0
1993-06-17,28.38,28.5,28.25,28.38,122400,6.49703427655613,6.5245058802625,6.4672733725409,6.49703427655613,534661.178029263,0.0,1.0
1993-06-18,28.25,28.38,28.13,28.13,98667,6.4672733725409,6.49703427655613,6.43980176883453,6.43980176883453,430991.948142265,0.0,1.0
1993-06-21,28.75,28.88,28.5,28.63,347467,6.5817383879841,6.61149929199933,6.5245058802625,6.55426678427773,1517786.89171809,0.0,1.0
1993-06-22,28.75,29.13,28.63,28.75,289000,6.5817383879841,6.66873179972093,6.55426678427773,6.5817383879841,1262394.44812465,0.0,1.0
1993-06-23,28.63,29.0,28.63,28.75,165067,6.55426678427773,6.6389708957057,6.55426678427773,6.5817383879841,721036.900929382,0.0,1.0
1993-06-24,29.0,29.0,28.63,28.75,253200,6.6389708957057,6.6389708957057,6.55426678427773,6.5817383879841,1106014.78984485,0.0,1.0
1993-06-25,29.38,29.63,29.0,29.0,289067,6.72596430744253,6.78319681516413,6.6389708957057,6.6389708957057,1262687.11396556,0.0,1.0
1993-06-28,30.38,30.38,29.5,29.63,399000,6.95489433832893,6.95489433832893,6.7534359111489,6.78319681516413,1742890.60485029,0.0,1.0
1993-06-29,29.88,30.25,29.75,30.0,139867,6.84042932288573,6.9251334343137,6.8106684188705,6.8679009265921,610959.599570416,0.0,1.0
1993-06-30,29.63,30.25,29.63,30.0,263467,6.78319681516413,6.9251334343137,6.78319681516413,6.8679009265921,1150862.55385487,0.0,1.0
1993-07-01,29.5,29.75,29.38,29.63,297667,6.7534359111489,6.8106684188705,6.72596430744253,6.78319681516413,1300253.17712775,0.0,1.0
1993-07-02,29.13,29.5,29.13,29.5,118267,6.66873179972093,6.7534359111489,6.66873179972093,6.7534359111489,516607.626977017,0.0,1.0
1993-07-06,29.13,29.13,28.75,29.13,333600,6.66873179972093,6.66873179972093,6.5817383879841,6.66873179972093,1457213.7989425,0.0,1.0
1993-07-07,29.13,29.5,29.13,29.13,197400,6.66873179972093,6.7534359111489,6.66873179972093,6.66873179972093,862272.193978566,0.0,1.0
1993-07-08,29.88,30.13,29.25,29.25,317067,6.84042932288573,6.89766183060733,6.6962034034273,6.6962034034273,1384995.22658664,0.0,1.0
1993-07-09,31.0,31.0,30.13,30.13,616400,7.09683095747851,7.09683095747851,6.89766183060733,6.89766183060733,2692525.73641534,0.0,1.0
1993-07-12,31.0,31.25,30.88,31.0,224467,7.09683095747851,7.15406346520011,7.06935935377214,7.09683095747851,980504.82556123,0.0,1.0
1993-07-13,30.88,31.5,30.75,31.38,362867,7.06935935377214,7.21129597292171,7.0395984497569,7.18382436921534,1585056.35365968,0.0,1.0
1993-07-14,30.25,30.88,30.25,30.88,187067,6.9251334343137,7.06935935377214,6.9251334343137,7.06935935377214,817136.132274511,0.0,1.0
1993-07-15,30.38,30.5,29.88,30.25,213200,6.95489433832893,6.9823659420353,6.84042932288573,6.9251334343137,931288.914671887,0.0,1.0
1993-07-16,30.25,30.63,30.13,30.38,152667,6.9251334343137,7.01212684605054,6.89766183060733,6.95489433832893,666871.879625764,0.0,1.0
1993-07-19,29.88,30.63,29.75,30.25,142200,6.84042932288573,7.01212684605054,6.8106684188705,6.9251334343137,621150.486239879,0.0,1.0
1993-07-20,29.75,29.88,29.5,29.88,197067,6.8106684188705,6.84042932288573,6.7534359111489,6.84042932288573,860817.601067752,0.0,1.0
1993-07-21,30.5,30.5,30.0,30.0,425800,6.9823659420353,6.9823659420353,6.8679009265921,6.8679009265921,1859956.94121618,0.0,1.0
1993-07-22,30.5,31.13,30.5,30.5,340867,6.9823659420353,7.12659186149374,6.9823659420353,6.9823659420353,1488957.12231455,0.0,1.0
1993-07-23,30.38,30.63,30.38,30.5,316600,6.95489433832893,7.01212684605054,6.95489433832893,6.9823659420353,1382955.30199399,0.0,1.0
1993-07-26,30.75,30.88,30.38,30.38,287667,7.0395984497569,7.06935935377214,6.95489433832893,6.95489433832893,1256571.70833451,0.0,1.0
1993-07-27,30.0,30.88,29.88,30.63,105067,6.8679009265921,7.06935935377214,6.84042932288573,7.01212684605054,458948.08816994,0.0,1.0
1993-07-28,30.25,30.25,29.88,30.0,96667,6.9251334343137,6.9251334343137,6.84042932288573,6.8679009265921,422255.654383618,0.0,1.0
1993-07-29,30.0,30.75,30.0,30.13,280267,6.8679009265921,7.0395984497569,6.8679009265921,6.89766183060733,1224247.42142751,0.0,1.0
1993-07-30,29.88,30.25,29.75,30.25,344467,6.84042932288573,6.9251334343137,6.8106684188705,6.9251334343137,1504682.45108012,0.0,1.0
1993-08-02,29.88,30.0,29.63,29.75,232267,6.84042932288573,6.8679009265921,6.78319681516413,6.8106684188705,1014576.37121996,0.0,1.0
1993-08-03,29.63,30.0,29.38,29.88,196867,6.78319681516413,6.8679009265921,6.72596430744253,6.84042932288573,859943.971691887,0.0,1.0
1993-08-04,29.25,29.75,29.25,29.75,228400,6.6962034034273,6.8106684188705,6.6962034034273,6.8106684188705,997684.747237611,0.0,1.0
1993-08-05,29.88,30.0,29.5,29.5,329400,6.84042932288573,6.8679009265921,6.7534359111489,6.7534359111489,1438867.58204934,0.0,1.0
1993-08-06,30.38,30.5,29.75,29.75,308000,6.95489433832893,6.9823659420353,6.8106684188705,6.8106684188705,1345389.23883181,0.0,1.0
1993-08-09,29.88,30.5,29.88,30.38,139467,6.84042932288573,6.9823659420353,6.84042932288573,6.95489433832893,609212.340818687,0.0,1.0
1993-08-10,29.63,30.0,29.63,30.0,148067,6.78319681516413,6.8679009265921,6.78319681516413,6.8679009265921,646778.403980873,0.0,1.0
1993-08-11,29.63,29.75,29.5,29.63,101200,6.78319681516413,6.8106684188705,6.7534359111489,6.78319681516413,442056.464187593,0.0,1.0
1993-08-12,29.5,29.88,29.38,29.88,151867,6.7534359111489,6.84042932288573,6.72596430744253,6.84042932288573,663377.362122305,0.0,1.0
1993-08-13,29.63,29.75,29.38,29.5,215400,6.78319681516413,6.8106684188705,6.72596430744253,6.7534359111489,940898.837806399,0.0,1.0
1993-08-16,29.75,30.0,29.75,29.88,125400,6.8106684188705,6.8679009265921,6.8106684188705,6.84042932288573,547765.618667235,0.0,1.0
1993-08-17,29.75,29.88,29.63,29.75,151667,6.8106684188705,6.84042932288573,6.78319681516413,6.8106684188705,662503.73274644,0.0,1.0
1993-08-18,29.13,29.5,29.0,29.5,203067,6.66873179972093,6.7534359111489,6.6389708957057,6.7534359111489,887026.482343696,0.0,1.0
1993-08-19,29.0,29.25,29.0,29.13,198267,6.6389708957057,6.6962034034273,6.6389708957057,6.66873179972093,866059.37732294,0.0,1.0
1993-08-20,29.0,29.13,28.88,29.0,180400,6.6389708957057,6.66873179972093,6.61149929199933,6.6389708957057,788013.697030057,0.0,1.0
1993-08-23,29.0,29.0,28.5,29.0,463600,6.6389708957057,6.6389708957057,6.5245058802625,6.6389708957057,2025072.89325463,0.0,1.0
1993-08-24,29.13,29.25,28.88,28.88,221467,6.66873179972093,6.6962034034273,6.61149929199933,6.61149929199933,967400.384923258,0.0,1.0
1993-08-25,29.0,29.13,29.0,29.13,479200,6.6389708957057,6.66873179972093,6.6389708957057,6.66873179972093,2093215.98457208,0.0,1.0
1993-08-26,29.25,29.38,29.0,29.13,364067,6.6962034034273,6.72596430744253,6.6389708957057,6.66873179972093,1590298.12991487,0.0,1.0
1993-08-27,28.88,29.25,28.88,29.13,162800,6.61149929199933,6.6962034034273,6.61149929199933,6.66873179972093,711134.311953954,0.0,1.0
1993-08-30,28.88,29.13,28.88,28.88,166467,6.61149929199933,6.66873179972093,6.61149929199933,6.61149929199933,727152.306560436,0.0,1.0
1993-08-31,29.0,29.0,28.88,28.88,232867,6.6389708957057,6.6389708957057,6.61149929199933,6.61149929199933,1017197.25934755,0.0,1.0
1993-09-01,29.13,29.25,29.0,29.0,293800,6.66873179972093,6.6962034034273,6.6389708957057,6.6389708957057,1283361.5531454,0.0,1.0
1993-09-02,28.88,29.13,28.88,29.0,174867,6.61149929199933,6.66873179972093,6.61149929199933,6.6389708957057,763844.740346758,0.0,1.0
1993-09-03,28.75,29.0,28.63,28.88,229600,6.5817383879841,6.6389708957057,6.55426678427773,6.61149929199933,1002926.5234928,0.0,1.0
1993-09-07,29.13,29.25,28.63,28.75,180067,6.66873179972093,6.6962034034273,6.55426678427773,6.5817383879841,786559.104119243,0.0,1.0
1993-09-08,29.0,29.25,28.88,29.0,225800,6.6389708957057,6.6962034034273,6.61149929199933,6.6389708957057,986327.565351369,0.0,1.0
1993-09-09,28.0,28.63,27.75,28.25,526067,6.47414127346749,6.61980945212051,6.41633644066867,6.5319461062663,2275186.06372808,0.28,1.0
1993-09-10,29.13,29.25,28.13,28.13,672200,6.73541911771814,6.76316543746157,6.50419978652287,6.50419978652287,2907196.36859567,0.0,1.0
1993-09-13,29.75,29.88,29.25,29.25,490867,6.87877510305921,6.90883361611459,6.76316543746157,6.76316543746157,2122949.65763679,0.0,1.0
1993-09-14,28.75,29.63,28.63,29.25,640600,6.64755577186394,6.85102878331577,6.61980945212051,6.76316543746157,2770529.59494553,0.0,1.0
1993-09-15,28.63,28.88,28.5,28.63,259267,6.61980945212051,6.67761428491932,6.58975093906512,6.61980945212051,1121303.30392248,0.0,1.0
1993-09-16,28.88,28.88,28.5,28.5,125667,6.67761428491932,6.67761428491932,6.58975093906512,6.58975093906512,543496.944439619,0.0,1.0
1993-09-17,28.0,28.63,28.0,28.5,175400,6.47414127346749,6.61980945212051,6.47414127346749,6.58975093906512,758587.091716274,0.0,1.0
1993-09-20,27.5,28.25,27.38,28.13,212867,6.35853160786985,6.5319461062663,6.33078528812642,6.50419978652287,920628.041347596,0.0,1.0
1993-09-21,27.0,27.5,26.88,27.25,318200,6.24292194227222,6.35853160786985,6.21517562252879,6.30072677507104,1376182.51188209,0.0,1.0
1993-09-22,27.38,27.5,27.13,27.25,303667,6.33078528812642,6.35853160786985,6.27298045532761,6.30072677507104,1313328.77069673,0.0,1.0
1993-09-23,27.88,27.88,27.25,27.25,266600,6.44639495372406,6.44639495372406,6.30072677507104,6.30072677507104,1153017.78022553,0.0,1.0
1993-09-24,27.5,27.75,27.38,27.75,464867,6.35853160786985,6.41633644066867,6.33078528812642,6.41633644066867,2010502.31222845,0.0,1.0
1993-09-27,27.13,27.63,27.13,27.63,384667,6.27298045532761,6.38859012092524,6.27298045532761,6.38859012092524,1663645.50062271,0.0,1.0
1993-09-28,27.5,27.5,27.13,27.25,623067,6.35853160786985,6.35853160786985,6.27298045532761,6.30072677507104,2694701.1600592,0.0,1.0
1993-09-29,27.0,27.5,27.0,27.5,220867,6.24292194227222,6.35853160786985,6.24292194227222,6.35853160786985,955227.224550162,0.0,1.0
1993-09-30,27.13,27.25,27.0,27.0,338600,6.27298045532761,6.30072677507104,6.24292194227222,6.24292194227222,1464410.42904863,0.0,1.0
1993-10-01,27.75,27.88,27.38,27.5,549067,6.41633644066867,6.44639495372406,6.33078528812642,6.35853160786985,2374658.71543546,0.0,1.0
1993-10-04,27.5,28.38,27.5,27.88,333867,6.35853160786985,6.56200461932169,6.35853160786985,6.44639495372406,1443940.68728642,0.0,1.0
1993-10-05,27.13,27.75,27.0,27.75,630267,6.27298045532761,6.41633644066867,6.24292194227222,6.41633644066867,2725840.42494151,0.0,1.0
1993-10-06,27.0,27.38,27.0,27.0,337000,6.24292194227222,6.33078528812642,6.24292194227222,6.24292194227222,1457490.59240812,0.0,1.0
1993-10-07,27.38,27.38,27.0,27.13,325800,6.33078528812642,6.33078528812642,6.24292194227222,6.27298045532761,1409051.73592453,0.0,1.0
1993-10-08,27.75,27.75,27.38,27.38,446867,6.41633644066867,6.41633644066867,6.33078528812642,6.33078528812642,1932654.15002267,0.0,1.0
1993-10-11,28.13,28.13,27.88,28.0,521800,6.50419978652287,6.50419978652287,6.44639495372406,6.47414127346749,2256731.72438741,0.0,1.0
1993-10-12,28.38,28.5,28.13,28.13,392467,6.56200461932169,6.58975093906512,6.50419978652287,6.50419978652287,1697379.70424522,0.0,1.0
1993-10-13,28.5,28.63,28.38,28.5,332600,6.58975093906512,6.61980945212051,6.56200461932169,6.58975093906512,1438461.04164671,0.0,1.0
1993-10-14,28.25,29.0,28.25,28.63,633000,6.5319461062663,6.70536060466276,6.5319461062663,6.61980945212051,2737660.37090309,0.0,1.0
1993-10-15,28.0,28.5,28.0,28.38,445867,6.47414127346749,6.58975093906512,6.47414127346749,6.56200461932169,1928329.25212235,0.0,1.0
1993-10-18,27.0,28.0,27.0,27.88,845400,6.24292194227222,6.47414127346749,6.24292194227222,6.44639495372406,3656268.68493123,0.0,1.0
1993-10-19,26.75,27.0,26.63,27.0,723400,6.1851171094734,6.24292194227222,6.15737078972997,6.24292194227222,3128631.14109209,0.0,1.0
1993-10-20,26.88,27.0,26.5,26.88,935667,6.21517562252879,6.24292194227222,6.12731227667459,6.21517562252879,4046664.24369949,0.0,1.0
1993-10-21,26.88,27.0,26.75,27.0,417267,6.21517562252879,6.24292194227222,6.1851171094734,6.24292194227222,1804637.17217317,0.0,1.0
1993-10-22,26.75,27.25,26.75,27.13,234467,6.1851171094734,6.30072677507104,6.1851171094734,6.27298045532761,1014045.83599453,0.0,1.0
1993-10-25,27.0,27.0,26.88,26.88,210067,6.24292194227222,6.24292194227222,6.21517562252879,6.21517562252879,908518.327226697,0.0,1.0
1993-10-26,26.75,26.88,26.5,26.88,180200,6.1851171094734,6.21517562252879,6.12731227667459,6.21517562252879,779346.601637815,0.0,1.0
1993-10-27,26.75,26.88,26.5,26.63,140667,6.1851171094734,6.21517562252879,6.12731227667459,6.15737078972997,608370.412944431,0.0,1.0
1993-10-28,26.38,26.75,26.13,26.75,835600,6.09956595693115,6.1851171094734,6.04176112413234,6.1851171094734,3613884.68550809,0.0,1.0
1993-10-29,26.38,26.5,26.0,26.38,451067,6.09956595693115,6.12731227667459,6.01170261107695,6.09956595693115,1950818.72120402,0.0,1.0
1993-11-01,26.5,26.63,26.38,26.38,166800,6.12731227667459,6.15737078972997,6.09956595693115,6.09956595693115,721392.969773515,0.0,1.0
1993-11-02,26.38,26.5,26.13,26.5,225267,6.09956595693115,6.12731227667459,6.04176112413234,6.12731227667459,974256.775311574,0.0,1.0
1993-11-03,25.63,26.38,25.38,26.13,1023867,5.9261514585347,6.09956595693115,5.86834662573589,6.04176112413234,4428120.2385078,0.0,1.0
1993-11-04,25.25,25.88,25.25,25.75,362000,5.8382881126805,5.98395629133352,5.8382881126805,5.95389777827814,1565613.03991614,0.0,1.0
1993-11-05,25.63,25.63,25.25,25.25,582200,5.9261514585347,5.9261514585347,5.8382881126805,5.8382881126805,2517955.55756679,0.0,1.0
1993-11-08,25.5,25.88,25.13,25.88,219667,5.89609294547932,5.98395629133352,5.81054179293707,5.98395629133352,950037.347069777,0.0,1.0
1993-11-09,25.5,25.88,25.38,25.75,388467,5.89609294547932,5.98395629133352,5.86834662573589,5.95389777827814,1680080.11264393,0.0,1.0
1993-11-10,25.5,26.0,25.25,25.88,209800,5.89609294547932,6.01170261107695,5.8382881126805,5.98395629133352,907363.579487311,0.0,1.0
1993-11-11,26.0,26.25,25.75,25.75,349800,6.01170261107695,6.06950744387577,5.95389777827814,5.95389777827814,1512849.28553223,0.0,1.0
1993-11-12,26.13,26.38,26.0,26.25,357000,6.04176112413234,6.09956595693115,6.01170261107695,6.06950744387577,1543988.55041454,0.0,1.0
1993-11-15,26.13,26.38,26.0,26.38,504267,6.04176112413234,6.09956595693115,6.01170261107695,6.09956595693115,2180903.28950109,0.0,1.0
1993-11-16,26.38,26.38,26.0,26.0,654267,6.09956595693115,6.09956595693115,6.01170261107695,6.01170261107695,2829637.97454921,0.0,1.0
1993-11-17,26.5,26.5,26.25,26.38,227067,6.12731227667459,6.12731227667459,6.06950744387577,6.09956595693115,982041.591532151,0.0,1.0
1993-11-18,27.38,27.38,26.38,26.5,1225600,6.33078528812642,6.33078528812642,6.09956595693115,6.12731227667459,5300594.86663322,0.0,1.0
1993-11-19,27.38,27.5,27.13,27.25,729067,6.33078528812642,6.35853160786985,6.27298045532761,6.30072677507104,3153140.33749321,0.0,1.0
1993-11-22,27.0,27.38,27.0,27.25,690800,6.24292194227222,6.33078528812642,6.24292194227222,6.30072677507104,2987639.46954163,0.0,1.0
1993-11-23,27.13,27.13,26.88,27.0,157867,6.27298045532761,6.27298045532761,6.21517562252879,6.24292194227222,682758.656829949,0.0,1.0
1993-11-24,26.5,27.13,26.38,27.13,101000,6.12731227667459,6.27298045532761,6.09956595693115,6.27298045532761,436814.687932404,0.0,1.0
1993-11-26,26.88,26.88,26.5,26.5,186400,6.21517562252879,6.21517562252879,6.12731227667459,6.12731227667459,806160.968619804,0.0,1.0
1993-11-29,27.13,27.25,26.75,26.88,261000,6.27298045532761,6.30072677507104,6.1851171094734,6.21517562252879,1128798.35198374,0.0,1.0
1993-11-30,27.13,27.5,27.0,27.0,301400,6.27298045532761,6.35853160786985,6.24292194227222,6.24292194227222,1303524.2271567,0.0,1.0
1993-12-01,27.88,28.0,27.5,27.5,175867,6.44639495372406,6.47414127346749,6.35853160786985,6.35853160786985,760606.819035724,0.0,1.0
1993-12-02,28.63,28.63,27.88,27.88,304200,6.61980945212051,6.61980945212051,6.44639495372406,6.44639495372406,1315633.9412776,0.0,1.0
1993-12-03,28.38,28.63,28.13,28.5,273800,6.56200461932169,6.61980945212051,6.50419978652287,6.58975093906512,1184157.04510784,0.0,1.0
1993-12-06,28.25,28.38,28.13,28.25,226800,6.5319461062663,6.56200461932169,6.50419978652287,6.5319461062663,980886.843792766,0.0,1.0
1993-12-07,27.88,28.0,27.5,27.88,179600,6.44639495372406,6.47414127346749,6.35853160786985,6.44639495372406,776751.662897621,0.0,1.0
1993-12-08,28.0,28.25,27.88,28.0,363267,6.47414127346749,6.5319461062663,6.44639495372406,6.47414127346749,1571092.68555585,0.0,1.0
1993-12-09,27.5,28.0,27.5,27.88,74667,6.42327302060453,6.54005980279734,6.42327302060453,6.51203097507106,319672.306223525,0.28,1.0
1993-12-10,27.38,27.75,27.0,27.75,159600,6.39524419287826,6.48166641170093,6.30648623841172,6.48166641170093,683296.504121963,0.0,1.0
1993-12-13,27.25,27.38,26.88,27.25,90400,6.36487962950812,6.39524419287826,6.27845741068545,6.36487962950812,387030.100079107,0.0,1.0
1993-12-14,27.13,27.25,27.0,27.13,89267,6.33685080178185,6.36487962950812,6.30648623841172,6.33685080178185,382179.379908868,0.0,1.0
1993-12-15,27.38,27.5,27.13,27.13,123200,6.39524419287826,6.42327302060453,6.33685080178185,6.33685080178185,527456.950550287,0.0,1.0
1993-12-16,26.88,27.25,26.63,27.13,268400,6.27845741068545,6.36487962950812,6.22006401958904,6.33685080178185,1149102.64227027,0.0,1.0
1993-12-17,27.0,27.13,26.88,26.88,134200,6.30648623841172,6.33685080178185,6.27845741068545,6.27845741068545,574551.321135135,0.0,1.0
1993-12-20,27.0,27.13,26.88,27.13,136467,6.30648623841172,6.33685080178185,6.27845741068545,6.33685080178185,584257.04278203,0.0,1.0
1993-12-21,26.5,27.13,26.5,27.0,259267,6.18969945621891,6.33685080178185,6.18969945621891,6.30648623841172,1110001.4707656,0.0,1.0
1993-12-22,26.25,26.88,26.25,26.88,148800,6.13130606512251,6.27845741068545,6.13130606512251,6.27845741068545,637058.394820477,0.0,1.0
1993-12-23,26.75,26.75,26.38,26.5,177067,6.24809284731532,6.24809284731532,6.16167062849264,6.18969945621891,758078.083304283,0.0,1.0
1993-12-27,26.5,26.63,26.38,26.5,88600,6.18969945621891,6.22006401958904,6.16167062849264,6.18969945621891,379323.74852886,0.0,1.0
1993-12-28,27.0,27.0,26.75,26.75,185200,6.30648623841172,6.30648623841172,6.24809284731532,6.24809284731532,792897.948392153,0.0,1.0
1993-12-29,26.75,27.0,26.5,27.0,88000,6.24809284731532,6.30648623841172,6.18969945621891,6.30648623841172,376754.964678777,0.0,1.0
1993-12-30,26.25,26.88,26.25,26.75,198000,6.13130606512251,6.27845741068545,6.13130606512251,6.24809284731532,847698.670527247,0.0,1.0
1993-12-31,26.63,26.88,26.13,26.13,307867,6.22006401958904,6.27845741068545,6.10327723739623,6.10327723739623,1318072.96262228,0.0,1.0
1994-01-03,26.0,26.75,26.0,26.5,168000,6.0729126740261,6.24809284731532,6.0729126740261,6.18969945621891,719259.47802312,0.0,1.0
1994-01-04,26.88,26.88,26.25,26.25,115267,6.27845741068545,6.27845741068545,6.13130606512251,6.13130606512251,493493.346745779,0.0,1.0
1994-01-05,26.5,27.13,26.5,26.88,140467,6.18969945621891,6.33685080178185,6.18969945621891,6.27845741068545,601382.268449247,0.0,1.0
1994-01-06,26.25,26.88,26.25,26.63,402867,6.13130606512251,6.27845741068545,6.13130606512251,6.22006401958904,1724797.07221869,0.0,1.0
1994-01-07,26.88,26.88,26.25,26.5,240667,6.27845741068545,6.27845741068545,6.13130606512251,6.18969945621891,1030369.17141304,0.0,1.0
1994-01-10,26.63,26.88,26.63,26.88,139467,6.22006401958904,6.27845741068545,6.22006401958904,6.27845741068545,597100.962032443,0.0,1.0
1994-01-11,26.75,27.0,26.63,26.63,172600,6.24809284731532,6.30648623841172,6.22006401958904,6.22006401958904,738953.487540419,0.0,1.0
1994-01-12,26.63,26.88,26.63,26.75,135000,6.22006401958904,6.27845741068545,6.22006401958904,6.24809284731532,577976.366268578,0.0,1.0
1994-01-13,26.38,26.75,26.13,26.63,574867,6.16167062849264,6.24809284731532,6.10327723739623,6.22006401958904,2461181.77590903,0.0,1.0
1994-01-14,26.88,27.13,26.38,26.38,223200,6.27845741068545,6.33685080178185,6.16167062849264,6.16167062849264,955587.592230715,0.0,1.0
1994-01-17,27.25,27.25,26.88,27.13,96200,6.36487962950812,6.36487962950812,6.27845741068545,6.33685080178185,411861.677296572,0.0,1.0
1994-01-18,27.13,27.5,27.0,27.13,214800,6.33685080178185,6.42327302060453,6.30648623841172,6.33685080178185,919624.61832956,0.0,1.0
1994-01-19,27.38,27.75,27.25,27.25,340800,6.39524419287826,6.48166641170093,6.36487962950812,6.36487962950812,1459069.2268469,0.0,1.0
1994-01-20,27.0,27.25,26.63,27.25,96867,6.30648623841172,6.36487962950812,6.22006401958904,6.36487962950812,414717.30867658,0.0,1.0
1994-01-21,26.38,27.13,26.25,27.13,245000,6.16167062849264,6.33685080178185,6.13130606512251,6.33685080178185,1048920.07211705,0.0,1.0
1994-01-24,26.5,26.63,26.25,26.38,155667,6.18969945621891,6.22006401958904,6.13130606512251,6.16167062849264,666458.125984672,0.0,1.0
1994-01-25,26.5,26.75,26.38,26.5,154600,6.18969945621891,6.24809284731532,6.16167062849264,6.18969945621891,661889.972037942,0.0,1.0
1994-01-26,27.25,27.25,26.5,26.5,307000,6.36487962950812,6.36487962950812,6.18969945621891,6.18969945621891,1314361.06995892,0.0,1.0
1994-01-27,27.5,27.5,27.13,27.38,114200,6.42327302060453,6.42327302060453,6.33685080178185,6.39524419287826,488925.192799049,0.0,1.0
1994-01-28,27.75,28.13,27.5,27.5,196600,6.48166641170093,6.57042436616747,6.42327302060453,6.42327302060453,841704.841543723,0.0,1.0
1994-01-31,28.13,28.13,27.88,27.88,202800,6.57042436616747,6.57042436616747,6.51203097507106,6.51203097507106,868248.941327909,0.0,1.0
1994-02-01,28.25,28.25,28.0,28.0,114267,6.59845319389374,6.59845319389374,6.54005980279734,6.54005980279734,489212.040328975,0.0,1.0
1994-02-02,28.13,28.25,28.0,28.13,125000,6.57042436616747,6.59845319389374,6.54005980279734,6.57042436616747,535163.302100535,0.0,1.0
1994-02-03,28.0,28.0,27.75,28.0,196200,6.54005980279734,6.54005980279734,6.48166641170093,6.54005980279734,839992.318977,0.0,1.0
1994-02-04,27.0,27.88,27.0,27.88,340267,6.30648623841172,6.51203097507106,6.30648623841172,6.51203097507106,1456787.29052674,0.0,1.0
1994-02-07,26.75,26.88,26.38,26.88,773200,6.24809284731532,6.27845741068545,6.16167062849264,6.27845741068545,3310306.12147307,0.0,1.0
1994-02-08,26.75,26.88,26.75,26.88,297867,6.24809284731532,6.27845741068545,6.24809284731532,6.27845741068545,1275259.89845424,0.0,1.0
1994-02-09,27.25,27.25,26.63,26.75,306400,6.36487962950812,6.36487962950812,6.22006401958904,6.24809284731532,1311792.28610883,0.0,1.0
1994-02-10,26.75,27.25,26.63,27.25,214800,6.24809284731532,6.36487962950812,6.22006401958904,6.36487962950812,919624.618329559,0.0,1.0
1994-02-11,26.75,27.0,26.63,26.88,211667,6.24809284731532,6.30648623841172,6.22006401958904,6.27845741068545,906211.285325711,0.0,1.0
1994-02-14,26.75,27.0,26.75,26.88,188067,6.24809284731532,6.30648623841172,6.24809284731532,6.27845741068545,805172.45388913,0.0,1.0
1994-02-15,27.0,27.0,26.63,26.88,282400,6.30648623841172,6.30648623841172,6.22006401958904,6.27845741068545,1209040.93210553,0.0,1.0
1994-02-16,26.63,26.88,26.5,26.75,163400,6.22006401958904,6.27845741068545,6.18969945621891,6.24809284731532,699565.46850582,0.0,1.0
1994-02-17,26.25,26.88,26.13,26.88,132200,6.13130606512251,6.27845741068545,6.10327723739623,6.27845741068545,565988.708301526,0.0,1.0
1994-02-18,26.38,26.5,26.25,26.5,255067,6.16167062849264,6.18969945621891,6.13130606512251,6.18969945621891,1092019.98381502,0.0,1.0
1994-02-22,27.13,27.38,26.5,26.75,239267,6.33685080178185,6.39524419287826,6.18969945621891,6.24809284731532,1024375.34242951,0.0,1.0
1994-02-23,27.5,27.5,27.13,27.25,263000,6.42327302060453,6.42327302060453,6.33685080178185,6.36487962950812,1125983.58761953,0.0,1.0
1994-02-24,27.25,27.5,27.13,27.5,181467,6.36487962950812,6.42327302060453,6.33685080178185,6.42327302060453,776915.831538223,0.0,1.0
1994-02-25,27.13,27.25,26.88,27.25,157867,6.33685080178185,6.36487962950812,6.27845741068545,6.36487962950812,675877.000101642,0.0,1.0
1994-02-28,27.13,27.38,27.13,27.13,144267,6.33685080178185,6.39524419287826,6.33685080178185,6.33685080178185,617651.232833103,0.0,1.0
1994-03-01,26.5,27.0,26.25,26.88,273800,6.18969945621891,6.30648623841172,6.13130606512251,6.27845741068545,1172221.69692101,0.0,1.0
1994-03-02,26.88,26.88,26.25,26.38,288400,6.27845741068545,6.27845741068545,6.13130606512251,6.16167062849264,1234728.77060635,0.0,1.0
1994-03-03,26.38,26.88,26.38,26.88,158667,6.16167062849264,6.27845741068545,6.16167062849264,6.27845741068545,679302.045235085,0.0,1.0
1994-03-04,26.38,26.63,26.13,26.63,179800,6.16167062849264,6.22006401958904,6.10327723739623,6.22006401958904,769778.89374141,0.0,1.0
1994-03-07,26.63,26.75,26.5,26.63,113800,6.22006401958904,6.24809284731532,6.18969945621891,6.22006401958904,487212.670232327,0.0,1.0
1994-03-08,26.25,26.63,26.13,26.63,79267,6.13130606512251,6.22006401958904,6.10327723739623,6.22006401958904,339366.315740825,0.0,1.0
1994-03-09,26.13,26.63,25.88,26.63,146267,6.16867783542421,6.28671606419237,6.10965872104012,6.28671606419237,619574.69849569,0.28,1.0
1994-03-10,26.25,26.25,26.0,26.13,148667,6.19700701032856,6.19700701032856,6.13798789594448,6.16867783542421,629740.896451413,0.0,1.0
1994-03-11,26.63,26.63,26.13,26.25,149800,6.28671606419237,6.28671606419237,6.16867783542421,6.19700701032856,634540.189069677,0.0,1.0
1994-03-14,26.88,27.13,26.63,26.63,113200,6.34573517857645,6.40475429296053,6.28671606419237,6.28671606419237,479505.670244909,0.0,1.0
1994-03-15,26.88,27.13,26.88,26.88,131600,6.34573517857645,6.40475429296053,6.34573517857645,6.34573517857645,557446.521238782,0.0,1.0
1994-03-16,26.88,27.25,26.88,27.13,88800,6.34573517857645,6.43308346786489,6.34573517857645,6.40475429296053,376149.324361731,0.0,1.0
1994-03-17,27.0,27.25,26.88,27.0,236467,6.37406435348081,6.43308346786489,6.34573517857645,6.37406435348081,1001654.30499826,0.0,1.0
1994-03-18,27.25,27.5,27.0,27.5,215467,6.43308346786489,6.49210258224897,6.37406435348081,6.49210258224897,912700.072885688,0.0,1.0
1994-03-21,26.88,27.38,26.75,27.38,170200,6.34573517857645,6.46377340734461,6.31504523909673,6.46377340734461,720952.871693318,0.0,1.0
1994-03-22,26.75,27.13,26.75,26.88,199867,6.31504523909673,6.40475429296053,6.31504523909673,6.34573517857645,846619.786173492,0.0,1.0
1994-03-23,27.13,27.13,26.75,26.88,289400,6.40475429296053,6.40475429296053,6.31504523909673,6.34573517857645,1225874.03682753,0.0,1.0
1994-03-24,27.13,27.38,27.0,27.13,215467,6.40475429296053,6.46377340734461,6.37406435348081,6.40475429296053,912700.072885688,0.0,1.0
1994-03-25,27.63,27.75,27.25,27.38,178000,6.52279252172869,6.55112169663305,6.43308346786489,6.46377340734461,753993.015049416,0.0,1.0
1994-03-28,27.0,27.63,26.88,27.63,286800,6.37406435348081,6.52279252172869,6.34573517857645,6.52279252172869,1214860.65570883,0.0,1.0
1994-03-29,27.13,27.13,26.75,27.0,142600,6.40475429296053,6.40475429296053,6.31504523909673,6.37406435348081,604041.59520251,0.0,1.0
1994-03-30,26.13,27.0,26.13,27.0,220600,6.16867783542421,6.37406435348081,6.16867783542421,6.37406435348081,934443.028763489,0.0,1.0
1994-03-31,25.38,26.5,25.25,26.13,563667,5.99162049227196,6.25602612471265,5.96093055279224,6.16867783542421,2387645.95962842,0.0,1.0
1994-04-04,25.38,25.63,25.13,25.25,795600,5.99162049227196,6.05063960665604,5.93260137788788,5.96093055279224,3370094.62232199,0.0,1.0
1994-04-05,25.88,26.25,25.75,25.88,167600,6.10965872104012,6.19700701032856,6.0789687815604,6.10965872104012,709939.490574619,0.0,1.0
1994-04-06,26.25,26.25,25.63,26.0,258867,6.19700701032856,6.19700701032856,6.05063960665604,6.13798789594448,1096538.81925167,0.0,1.0
1994-04-07,26.63,26.63,26.25,26.38,174000,6.28671606419237,6.28671606419237,6.19700701032856,6.22769694980829,737049.351789878,0.0,1.0
1994-04-08,26.38,26.63,26.13,26.63,109667,6.22769694980829,6.28671606419237,6.16867783542421,6.28671606419237,464540.179670923,0.0,1.0
1994-04-11,27.63,27.63,26.5,26.63,167600,6.52279252172869,6.52279252172869,6.25602612471265,6.28671606419237,709939.490574619,0.0,1.0
1994-04-12,27.0,27.63,26.88,27.38,139867,6.37406435348081,6.52279252172869,6.34573517857645,6.46377340734461,592464.83728043,0.0,1.0
1994-04-13,27.38,27.88,27.0,27.0,574867,6.46377340734461,6.58181163611278,6.37406435348081,6.37406435348081,2435088.21675513,0.0,1.0
1994-04-14,27.63,27.88,27.25,27.25,268000,6.52279252172869,6.58181163611278,6.43308346786489,6.43308346786489,1135225.43838901,0.0,1.0
1994-04-15,27.63,27.75,27.5,27.63,77267,6.52279252172869,6.55112169663305,6.49210258224897,6.52279252172869,327296.50726867,0.0,1.0
1994-04-18,27.5,27.63,27.38,27.63,147800,6.49210258224897,6.52279252172869,6.46377340734461,6.52279252172869,626068.357439908,0.0,1.0
1994-04-19,27.5,27.88,27.25,27.38,457400,6.49210258224897,6.58181163611278,6.43308346786489,6.46377340734461,1937507.89372811,0.0,1.0
1994-04-20,27.5,27.63,27.13,27.5,104867,6.49210258224897,6.52279252172869,6.40475429296053,6.49210258224897,444207.783759478,0.0,1.0
1994-04-21,28.0,28.38,27.38,27.63,487867,6.61014081101714,6.69984986488094,6.46377340734461,6.52279252172869,2066563.54086019,0.0,1.0
1994-04-22,27.88,28.38,27.88,28.0,399267,6.58181163611278,6.69984986488094,6.58181163611278,6.61014081101714,1691261.39966143,0.0,1.0
1994-04-25,28.25,28.25,27.75,28.0,167867,6.66915992540122,6.66915992540122,6.55112169663305,6.61014081101714,711070.480097192,0.0,1.0
1994-04-26,28.13,28.25,27.88,28.0,207600,6.64083075049686,6.66915992540122,6.58181163611278,6.61014081101714,879376.123169992,0.0,1.0
1994-04-28,27.88,28.13,27.75,28.0,193267,6.58181163611278,6.64083075049686,6.55112169663305,6.61014081101714,818662.741795255,0.0,1.0
1994-04-29,27.88,28.0,27.75,27.88,343800,6.58181163611278,6.61014081101714,6.55112169663305,6.58181163611278,1456307.85715724,0.0,1.0
1994-05-02,27.63,27.88,27.63,27.75,358067,6.52279252172869,6.58181163611278,6.52279252172869,6.55112169663305,1516741.6680882,0.0,1.0
1994-05-03,27.63,27.75,27.38,27.63,419800,6.52279252172869,6.55112169663305,6.46377340734461,6.52279252172869,1778237.45908845,0.0,1.0
1994-05-04,27.88,28.0,27.63,27.63,176867,6.58181163611278,6.61014081101714,6.52279252172869,6.52279252172869,749193.722431151,0.0,1.0
1994-05-05,28.13,29.0,28.0,28.13,126067,6.64083075049686,6.84621726855346,6.61014081101714,6.64083075049686,534009.199035026,0.0,1.0
1994-05-06,28.13,28.25,28.0,28.0,94800,6.64083075049686,6.66915992540122,6.61014081101714,6.61014081101714,401564.819251037,0.0,1.0
1994-05-09,27.38,28.0,27.38,28.0,64000,6.46377340734461,6.61014081101714,6.46377340734461,6.61014081101714,271098.612152599,0.0,1.0
1994-05-10,27.63,27.75,27.38,27.5,60667,6.52279252172869,6.55112169663305,6.46377340734461,6.49210258224897,256980.304741589,0.0,1.0
1994-05-11,28.0,28.13,27.88,27.88,153267,6.61014081101714,6.64083075049686,6.58181163611278,6.58181163611278,649226.10919988,0.0,1.0
1994-05-12,28.25,28.25,28.13,28.13,107200,6.66915992540122,6.66915992540122,6.64083075049686,6.64083075049686,454090.175355603,0.0,1.0
1994-05-13,28.5,28.75,28.25,28.25,135800,6.7281790397853,6.78719815416938,6.66915992540122,6.66915992540122,575237.367661296,0.0,1.0
1994-05-16,28.63,28.63,28.13,28.25,154000,6.75886897926502,6.75886897926502,6.64083075049686,6.66915992540122,652331.035492191,0.0,1.0
1994-05-17,29.13,29.13,28.38,28.63,239600,6.87690720803318,6.87690720803318,6.69984986488094,6.75886897926502,1014925.42924629,0.0,1.0
1994-05-18,29.88,30.0,29.0,29.0,870400,7.05396455118543,7.08229372608979,6.84621726855346,6.84621726855346,3686941.12527534,0.0,1.0
1994-05-19,29.88,30.0,29.75,29.75,242267,7.05396455118543,7.08229372608979,7.02327461170571,7.02327461170571,1026222.61672459,0.0,1.0
1994-05-20,30.0,30.13,29.63,29.88,230800,7.08229372608979,7.11298366556951,6.99494543680135,7.05396455118543,977649.37007531,0.0,1.0
1994-05-23,29.88,30.13,29.75,30.0,318667,7.05396455118543,7.11298366556951,7.02327461170571,7.08229372608979,1349846.58498175,0.0,1.0
1994-05-24,30.25,30.38,29.88,29.88,161467,7.14131284047387,7.17200277995359,7.05396455118543,7.05396455118543,683960.618881933,0.0,1.0
1994-05-25,30.25,30.38,30.13,30.25,392067,7.14131284047387,7.17200277995359,7.11298366556951,7.14131284047387,1660762.80579427,0.0,1.0
1994-05-26,30.38,30.38,30.13,30.25,122000,7.17200277995359,7.17200277995359,7.11298366556951,7.14131284047387,516781.729415892,0.0,1.0
1994-05-27,30.0,30.25,29.75,30.13,64667,7.08229372608979,7.14131284047387,7.02327461170571,7.11298366556951,273923.968001127,0.0,1.0
1994-05-31,30.0,30.13,29.88,30.13,124867,7.08229372608979,7.11298366556951,7.05396455118543,7.11298366556951,528926.100057165,0.0,1.0
1994-06-01,30.38,30.5,29.75,29.88,148667,7.17200277995359,7.20033195485795,7.02327461170571,7.05396455118543,629740.896451413,0.0,1.0
1994-06-02,30.75,30.88,30.38,30.38,143200,7.25935106924203,7.29004100872176,7.17200277995359,7.17200277995359,606583.14469144,0.0,1.0
1994-06-03,30.75,30.75,30.5,30.63,243400,7.25935106924203,7.25935106924203,7.20033195485795,7.23102189433767,1031021.90934285,0.0,1.0
1994-06-06,30.75,30.88,30.63,30.88,132267,7.25935106924203,7.29004100872176,7.23102189433767,7.29004100872176,560271.87708731,0.0,1.0
1994-06-07,30.75,30.75,30.63,30.75,157600,7.25935106924203,7.25935106924203,7.23102189433767,7.25935106924203,667580.332425775,0.0,1.0
1994-06-08,30.5,30.75,30.25,30.63,125800,7.20033195485795,7.25935106924203,7.14131284047387,7.23102189433767,532878.209512452,0.0,1.0
1994-06-09,30.5,30.5,30.25,30.25,77667,7.27587642126958,7.27587642126958,7.21623808994769,7.21623808994769,325575.004692927,0.32,1.0
1994-06-10,30.5,30.75,30.25,30.38,81467,7.27587642126958,7.33551475259146,7.21623808994769,7.24725002223507,341504.357157077,0.0,1.0
1994-06-13,30.5,30.63,30.25,30.5,314800,7.27587642126958,7.30688835355695,7.21623808994769,7.27587642126958,1319621.09360904,0.0,1.0
1994-06-14,30.13,30.5,30.13,30.38,201000,7.18761169091319,7.27587642126958,7.18761169091319,7.24725002223507,842578.906656345,0.0,1.0
1994-06-15,30.25,30.25,30.0,30.13,151200,7.21623808994769,7.21623808994769,7.15659975862581,7.18761169091319,633820.550678803,0.0,1.0
1994-06-16,30.5,30.5,30.0,30.0,120000,7.27587642126958,7.27587642126958,7.15659975862581,7.15659975862581,503032.183078415,0.0,1.0
1994-06-17,30.38,30.5,30.25,30.38,241000,7.24725002223507,7.27587642126958,7.21623808994769,7.24725002223507,1010256.30101582,0.0,1.0
1994-06-20,29.63,30.38,29.5,30.25,170867,7.06833502826943,7.24725002223507,7.03732309598205,7.21623808994769,716263.333550496,0.0,1.0
1994-06-21,29.38,29.63,29.13,29.63,318200,7.00869669694754,7.06833502826943,6.94905836562566,7.06833502826943,1333873.6721296,0.0,1.0
1994-06-22,29.38,29.63,29.25,29.38,97200,7.00869669694754,7.06833502826943,6.97768476466017,7.00869669694754,407456.068293516,0.0,1.0
1994-06-23,29.38,29.63,29.25,29.38,116200,7.00869669694754,7.06833502826943,6.97768476466017,7.00869669694754,487102.830614266,0.0,1.0
1994-06-24,28.25,29.38,28.25,29.25,207000,6.73913143937264,7.00869669694754,6.73913143937264,6.97768476466017,867730.515810266,0.0,1.0
1994-06-27,28.75,28.75,28.0,28.25,123000,6.8584081020164,6.8584081020164,6.67949310805076,6.73913143937264,515607.987655376,0.0,1.0
1994-06-28,28.5,28.75,28.13,28.75,144867,6.79876977069452,6.8584081020164,6.71050504033814,6.8584081020164,607273.02721684,0.0,1.0
1994-06-29,28.38,28.88,28.38,28.5,246600,6.77014337166002,6.88942003430378,6.77014337166002,6.79876977069452,1033731.13622614,0.0,1.0
1994-06-30,28.25,28.5,28.0,28.38,97267,6.73913143937264,6.79876977069452,6.67949310805076,6.77014337166002,407736.927929068,0.0,1.0
1994-07-01,28.5,28.75,28.38,28.38,115467,6.79876977069452,6.8584081020164,6.77014337166002,6.77014337166002,484030.142362628,0.0,1.0
1994-07-05,28.5,28.75,28.5,28.63,244467,6.79876977069452,6.8584081020164,6.79876977069452,6.8297817029819,1024789.73917192,0.0,1.0
1994-07-06,28.88,28.88,28.5,28.63,160400,6.88942003430378,6.88942003430378,6.79876977069452,6.8297817029819,672386.351381482,0.0,1.0
1994-07-07,28.63,28.88,28.5,28.88,145400,6.8297817029819,6.88942003430378,6.79876977069452,6.88942003430378,609507.32849668,0.0,1.0
1994-07-08,28.5,28.63,28.13,28.5,95200,6.79876977069452,6.8297817029819,6.71050504033814,6.79876977069452,399072.198575543,0.0,1.0
1994-07-11,28.25,28.63,28.25,28.5,104800,6.73913143937264,6.8297817029819,6.73913143937264,6.79876977069452,439314.773221816,0.0,1.0
1994-07-12,28.25,28.63,28.25,28.38,166400,6.73913143937264,6.8297817029819,6.73913143937264,6.77014337166002,697537.960535402,0.0,1.0
1994-07-13,28.5,28.63,28.25,28.25,135467,6.79876977069452,6.8297817029819,6.73913143937264,6.73913143937264,567868.839542364,0.0,1.0
1994-07-14,29.0,29.0,28.5,28.5,413267,6.91804643333828,6.91804643333828,6.79876977069452,6.79876977069452,1732388.3433689,0.0,1.0
1994-07-15,29.63,29.63,28.88,28.88,443867,7.06833502826943,7.06833502826943,6.88942003430378,6.88942003430378,1860661.55005389,0.0,1.0
1994-07-18,29.63,29.63,29.38,29.63,172000,7.06833502826943,7.06833502826943,7.00869669694754,7.06833502826943,721012.795745728,0.0,1.0
1994-07-19,29.63,29.63,29.38,29.5,411267,7.06833502826943,7.06833502826943,7.00869669694754,7.03732309598205,1724004.47365092,0.0,1.0
1994-07-20,29.0,29.63,29.0,29.63,280667,6.91804643333828,7.06833502826943,6.91804643333828,7.06833502826943,1176537.78106725,0.0,1.0
1994-07-21,28.88,29.0,28.63,28.88,272267,6.88942003430378,6.91804643333828,6.8297817029819,6.88942003430378,1141325.52825176,0.0,1.0
1994-07-22,29.0,29.0,28.75,29.0,182200,6.91804643333828,6.91804643333828,6.8584081020164,6.91804643333828,763770.531307394,0.0,1.0
1994-07-25,29.13,29.38,28.88,28.88,345600,6.94905836562566,7.00869669694754,6.88942003430378,6.88942003430378,1448732.68726584,0.0,1.0
1994-07-26,29.25,29.38,29.0,29.0,92800,6.97768476466017,7.00869669694754,6.91804643333828,6.91804643333828,389011.554913974,0.0,1.0
1994-07-27,29.13,29.25,29.0,29.25,184400,6.94905836562566,6.97768476466017,6.91804643333828,6.97768476466017,772992.787997165,0.0,1.0
1994-07-28,29.5,29.5,29.13,29.13,109400,7.03732309598205,7.03732309598205,6.94905836562566,6.94905836562566,458597.673573155,0.0,1.0
1994-07-29,29.75,29.88,29.5,29.5,189067,7.09696142730393,7.12797335959131,7.03732309598205,7.03732309598205,792556.547984056,0.0,1.0
1994-08-01,30.38,30.38,29.75,29.75,401600,7.24725002223507,7.24725002223507,7.09696142730393,7.09696142730393,1683481.0393691,0.0,1.0
1994-08-02,29.88,30.38,29.75,30.38,188067,7.12797335959131,7.24725002223507,7.09696142730393,7.24725002223507,788364.613125069,0.0,1.0
1994-08-03,30.0,30.0,29.75,30.0,166267,7.15659975862581,7.15659975862581,7.09696142730393,7.15659975862581,696980.433199157,0.0,1.0
1994-08-04,30.0,30.13,30.0,30.0,85467,7.15659975862581,7.18761169091319,7.15659975862581,7.15659975862581,358272.096593024,0.0,1.0
1994-08-05,30.0,30.13,29.88,30.0,105067,7.15659975862581,7.18761169091319,7.12797335959131,7.15659975862581,440434.019829165,0.0,1.0
1994-08-08,30.38,30.5,29.88,29.88,279867,7.24725002223507,7.27587642126958,7.12797335959131,7.12797335959131,1173184.23318006,0.0,1.0
1994-08-09,30.63,30.75,30.38,30.38,216467,7.30688835355695,7.33551475259146,7.24725002223507,7.24725002223507,907415.563120294,0.0,1.0
1994-08-10,30.88,30.88,30.38,30.5,250667,7.36652668487883,7.36652668487883,7.24725002223507,7.27587642126958,1050779.73529764,0.0,1.0
1994-08-11,30.5,30.88,30.5,30.75,167400,7.27587642126958,7.36652668487883,7.27587642126958,7.33551475259146,701729.895394388,0.0,1.0
1994-08-12,30.5,30.63,30.5,30.5,181867,7.27587642126958,7.30688835355695,7.27587642126958,7.27587642126958,762374.61699935,0.0,1.0
1994-08-15,30.5,30.75,30.38,30.63,141600,7.27587642126958,7.33551475259146,7.24725002223507,7.30688835355695,593577.976032529,0.0,1.0
1994-08-16,31.25,31.25,30.75,30.75,578000,7.45479141523522,7.45479141523522,7.33551475259146,7.33551475259146,2422938.34849437,0.0,1.0
1994-08-17,30.75,31.25,30.75,31.13,86200,7.33551475259146,7.45479141523522,7.33551475259146,7.42616501620072,361344.784844661,0.0,1.0
1994-08-18,30.0,30.75,30.0,30.63,277200,7.15659975862581,7.33551475259146,7.15659975862581,7.30688835355695,1162004.34291114,0.0,1.0
1994-08-19,30.63,30.63,30.0,30.0,78667,7.30688835355695,7.30688835355695,7.15659975862581,7.15659975862581,329766.939551914,0.0,1.0
1994-08-22,30.25,30.38,29.75,30.25,146467,7.21623808994769,7.24725002223507,7.09696142730393,7.21623808994769,613980.122991219,0.0,1.0
1994-08-23,30.5,30.5,30.13,30.13,94400,7.27587642126958,7.27587642126958,7.18761169091319,7.18761169091319,395718.650688353,0.0,1.0
1994-08-24,30.75,30.88,30.38,30.38,234200,7.33551475259146,7.36652668487883,7.24725002223507,7.24725002223507,981751.143974706,0.0,1.0
1994-08-25,30.63,31.0,30.5,30.75,105600,7.30688835355695,7.39515308391334,7.27587642126958,7.33551475259146,442668.321109005,0.0,1.0
1994-08-26,30.88,31.13,30.63,30.63,350067,7.36652668487883,7.42616501620072,7.30688835355695,7.30688835355695,1467458.06028093,0.0,1.0
1994-08-29,31.13,31.25,30.75,30.88,245267,7.42616501620072,7.45479141523522,7.33551475259146,7.36652668487883,1028143.28705911,0.0,1.0
1994-08-30,30.75,31.25,30.75,31.13,207800,7.33551475259146,7.45479141523522,7.33551475259146,7.42616501620072,871084.063697455,0.0,1.0
1994-08-31,30.38,31.0,30.38,30.63,397200,7.24725002223507,7.39515308391334,7.24725002223507,7.30688835355695,1665036.52598955,0.0,1.0
1994-09-01,30.38,30.38,30.25,30.25,598400,7.24725002223507,7.24725002223507,7.21623808994769,7.21623808994769,2508453.8196177,0.0,1.0
1994-09-02,30.0,30.63,29.88,30.38,277400,7.15659975862581,7.30688835355695,7.12797335959131,7.24725002223507,1162842.72988294,0.0,1.0
1994-09-06,30.38,30.38,30.0,30.0,345267,7.24725002223507,7.24725002223507,7.15659975862581,7.15659975862581,1447336.77295779,0.0,1.0
1994-09-07,30.38,30.5,30.25,30.38,144267,7.24725002223507,7.27587642126958,7.21623808994769,7.24725002223507,604757.866301448,0.0,1.0
1994-09-08,30.38,30.5,30.38,30.38,111467,7.24725002223507,7.27587642126958,7.24725002223507,7.24725002223507,467262.402926681,0.0,1.0
1994-09-09,29.63,30.25,29.5,30.25,281600,7.14467209236143,7.29417248713916,7.11332523539191,7.29417248713916,1167836.38103148,0.32,1.0
1994-09-12,29.63,30.0,29.5,29.5,183867,7.14467209236143,7.23389006989008,7.11332523539191,7.11332523539191,762523.337610496,0.0,1.0
1994-09-13,29.63,29.88,29.38,29.88,143867,7.14467209236143,7.20495450961052,7.08438967511235,7.20495450961052,596637.48803216,0.0,1.0
1994-09-14,29.63,29.75,29.38,29.5,106467,7.14467209236143,7.173607652641,7.08438967511235,7.11332523539191,441534.218676416,0.0,1.0
1994-09-15,29.88,29.88,29.63,29.75,120400,7.20495450961052,7.20495450961052,7.14467209236143,7.173607652641,499316.40723079,0.0,1.0
1994-09-16,29.63,29.75,29.38,29.63,152600,7.14467209236143,7.173607652641,7.08438967511235,7.14467209236143,632854.51614135,0.0,1.0
1994-09-19,29.38,29.75,29.38,29.5,113800,7.08438967511235,7.173607652641,7.08438967511235,7.11332523539191,471945.242050364,0.0,1.0
1994-09-20,28.63,29.25,28.63,29.25,254600,6.9035424233651,7.05304281814283,6.9035424233651,7.05304281814283,1055863.4325661,0.0,1.0
1994-09-21,28.0,28.75,28.0,28.63,284400,6.75163073189741,6.93247798364466,6.75163073189741,6.9035424233651,1179448.39050196,0.0,1.0
1994-09-22,28.25,28.5,27.88,28.25,288867,6.81191314914649,6.87219556639557,6.72269517161785,6.81191314914649,1197973.69275363,0.0,1.0
1994-09-23,28.0,28.25,27.88,28.13,119000,6.75163073189741,6.81191314914649,6.72269517161785,6.78297758886693,493510.402495548,0.0,1.0
1994-09-26,28.13,28.13,27.88,28.0,64000,6.78297758886693,6.78297758886693,6.72269517161785,6.75163073189741,265417.359325337,0.0,1.0
1994-09-27,27.88,28.13,27.88,28.13,232267,6.72269517161785,6.78297758886693,6.72269517161785,6.78297758886693,963245.21560028,0.0,1.0
1994-09-28,28.13,28.25,27.88,27.88,124800,6.78297758886693,6.81191314914649,6.72269517161785,6.72269517161785,517563.850684407,0.0,1.0
1994-09-29,28.13,28.13,27.88,28.13,171067,6.78297758886693,6.78297758886693,6.72269517161785,6.78297758886693,709439.865745428,0.0,1.0
1994-09-30,27.75,28.0,27.75,27.88,173667,6.69134831464832,6.75163073189741,6.69134831464832,6.72269517161785,720222.44596802,0.0,1.0
1994-10-03,27.38,27.75,27.38,27.63,108867,6.60213033711968,6.69134831464832,6.60213033711968,6.66241275436876,451487.369651116,0.0,1.0
1994-10-04,26.5,27.38,26.38,27.25,176200,6.3899362284029,6.60213033711968,6.36100066812334,6.57078348015015,730727.167392568,0.0,1.0
1994-10-05,26.75,26.88,26.0,26.5,300267,6.45021864565199,6.48156550262151,6.26937139390474,6.3899362284029,1245251.15988345,0.0,1.0
1994-10-06,26.5,26.88,26.0,26.88,209467,6.3899362284029,6.48156550262151,6.26937139390474,6.48156550262151,868690.28134063,0.0,1.0
1994-10-07,27.13,27.25,26.63,26.63,98400,6.54184791987059,6.57078348015015,6.42128308537243,6.42128308537243,408079.189962705,0.0,1.0
1994-10-10,27.25,27.38,26.88,27.13,81667,6.57078348015015,6.60213033711968,6.48156550262151,6.54184791987059,338684.991937848,0.0,1.0
1994-10-11,27.5,27.75,27.38,27.63,478667,6.63106589739924,6.69134831464832,6.60213033711968,6.66241275436876,1985102.04900283,0.0,1.0
1994-10-12,27.0,27.5,26.88,27.5,227400,6.51050106290107,6.63106589739924,6.48156550262151,6.63106589739924,943061.054852837,0.0,1.0
1994-10-13,27.19,27.38,27.13,27.25,300400,6.55631570001037,6.60213033711968,6.54184791987059,6.57078348015015,1245802.7303333,0.0,1.0
1994-10-14,27.75,27.75,27.13,27.13,111400,6.69134831464832,6.69134831464832,6.54184791987059,6.54184791987059,461992.091075664,0.0,1.0
1994-10-17,27.25,27.5,27.13,27.5,113467,6.57078348015015,6.63106589739924,6.54184791987059,6.63106589739924,470564.242352625,0.0,1.0
1994-10-18,27.38,27.5,27.0,27.25,146600,6.60213033711968,6.63106589739924,6.51050106290107,6.57078348015015,607971.638704599,0.0,1.0
1994-10-19,27.5,27.5,26.75,27.13,175600,6.63106589739924,6.63106589739924,6.45021864565199,6.54184791987059,728238.879648892,0.0,1.0
1994-10-20,27.63,27.63,27.25,27.5,301400,6.66241275436876,6.66241275436876,6.57078348015015,6.63106589739924,1249949.87657276,0.0,1.0
1994-10-21,27.25,27.63,27.25,27.5,184867,6.57078348015015,6.66241275436876,6.57078348015015,6.63106589739924,766670.483849954,0.0,1.0
1994-10-24,27.13,27.63,27.0,27.13,228067,6.54184791987059,6.66241275436876,6.51050106290107,6.54184791987059,945827.201394556,0.0,1.0
1994-10-25,27.0,27.0,26.75,27.0,365467,6.51050106290107,6.51050106290107,6.45021864565199,6.51050106290107,1515645.09469614,0.0,1.0
1994-10-26,27.13,27.25,26.88,27.0,194267,6.54184791987059,6.57078348015015,6.48156550262151,6.51050106290107,805653.658500863,0.0,1.0
1994-10-27,27.5,27.5,27.13,27.25,118467,6.63106589739924,6.63106589739924,6.54184791987059,6.57078348015015,491299.973549916,0.0,1.0
1994-10-28,28.13,28.25,27.25,27.5,286400,6.78297758886693,6.81191314914649,6.57078348015015,6.63106589739924,1187742.68298088,0.0,1.0
1994-10-31,27.63,28.13,27.5,28.13,94600,6.66241275436876,6.78297758886693,6.63106589739924,6.78297758886693,392320.034252763,0.0,1.0
1994-11-01,27.63,27.63,27.13,27.5,120400,6.66241275436876,6.66241275436876,6.54184791987059,6.63106589739924,499316.40723079,0.0,1.0
1994-11-02,27.75,27.88,27.25,27.38,280067,6.69134831464832,6.72269517161785,6.57078348015015,6.60213033711968,1161478.80584639,0.0,1.0
1994-11-03,27.63,27.88,27.5,27.63,118000,6.66241275436876,6.72269517161785,6.63106589739924,6.66241275436876,489363.25625609,0.0,1.0
1994-11-04,27.25,27.63,27.13,27.5,134200,6.57078348015015,6.66241275436876,6.54184791987059,6.63106589739924,556547.025335316,0.0,1.0
1994-11-07,26.88,27.38,26.75,27.38,172267,6.48156550262151,6.60213033711968,6.45021864565199,6.60213033711968,714416.441232778,0.0,1.0
1994-11-08,26.88,27.0,26.75,26.75,130067,6.48156550262151,6.51050106290107,6.45021864565199,6.45021864565199,539406.869927634,0.0,1.0
1994-11-09,26.88,27.25,26.75,27.13,157867,6.48156550262151,6.57078348015015,6.45021864565199,6.54184791987059,654697.535384577,0.0,1.0
1994-11-10,26.75,27.25,26.75,26.88,97800,6.45021864565199,6.57078348015015,6.45021864565199,6.48156550262151,405590.90221903,0.0,1.0
1994-11-11,27.0,27.0,26.5,26.5,168667,6.51050106290107,6.51050106290107,6.3899362284029,6.3899362284029,699486.714770728,0.0,1.0
1994-11-14,27.0,27.13,26.88,27.0,166067,6.51050106290107,6.54184791987059,6.48156550262151,6.51050106290107,688704.134548136,0.0,1.0
1994-11-15,27.13,27.25,26.88,26.88,442267,6.54184791987059,6.57078348015015,6.48156550262151,6.48156550262151,1834145.92588654,0.0,1.0
1994-11-16,26.88,27.13,26.88,27.13,305200,6.48156550262151,6.54184791987059,6.48156550262151,6.54184791987059,1265709.0322827,0.0,1.0
1994-11-17,26.63,27.0,26.38,26.88,151667,6.42128308537243,6.51050106290107,6.36100066812334,6.48156550262151,628985.228699935,0.0,1.0
1994-11-18,26.13,26.63,25.75,26.63,132400,6.30071825087426,6.42128308537243,6.20908897665565,6.42128308537243,549082.16210429,0.0,1.0
1994-11-21,25.38,26.25,25.38,26.25,149467,6.11987099912701,6.32965381115382,6.11987099912701,6.32965381115382,619861.506973126,0.0,1.0
1994-11-22,25.5,25.75,25.38,25.63,218667,6.14880655940657,6.20908897665565,6.11987099912701,6.18015341637609,906844.026743646,0.0,1.0
1994-11-23,26.13,26.13,25.25,25.38,182200,6.30071825087426,6.30071825087426,6.08852414215748,6.11987099912701,755610.044829318,0.0,1.0
1994-11-25,26.25,26.38,26.0,26.13,51467,6.32965381115382,6.36100066812334,6.26937139390474,6.30071825087426,213441.175506205,0.0,1.0
1994-11-28,26.63,26.63,26.25,26.25,172867,6.42128308537243,6.42128308537243,6.32965381115382,6.32965381115382,716904.728976452,0.0,1.0
1994-11-29,26.63,26.75,26.5,26.5,84667,6.42128308537243,6.45021864565199,6.3899362284029,6.3899362284029,351126.430656223,0.0,1.0
1994-11-30,26.38,26.75,26.38,26.63,127867,6.36100066812334,6.45021864565199,6.36100066812334,6.42128308537243,530283.148200826,0.0,1.0
1994-12-01,26.25,26.5,26.13,26.38,187867,6.32965381115382,6.3899362284029,6.30071825087426,6.36100066812334,779111.922568328,0.0,1.0
1994-12-02,26.13,26.38,26.13,26.25,226200,6.30071825087426,6.36100066812334,6.30071825087426,6.32965381115382,938084.479365487,0.0,1.0
1994-12-05,26.38,26.63,26.13,26.25,121600,6.36100066812334,6.42128308537243,6.30071825087426,6.32965381115382,504292.98271814,0.0,1.0
1994-12-06,26.5,26.63,26.13,26.38,57800,6.3899362284029,6.42128308537243,6.30071825087426,6.36100066812334,239705.052640695,0.0,1.0
1994-12-07,26.13,26.38,25.88,26.38,220467,6.30071825087426,6.36100066812334,6.24043583362517,6.36100066812334,914308.889974672,0.0,1.0
1994-12-08,25.63,26.25,25.5,26.13,141267,6.18015341637609,6.32965381115382,6.14880655940657,6.30071825087426,585854.907809568,0.0,1.0
1994-12-09,25.25,25.5,25.13,25.5,169600,6.16568563623631,6.22673202867429,6.13638336786608,6.22673202867429,694553.73702998,0.32,1.0
1994-12-12,25.13,25.25,25.0,25.13,167800,6.13638336786608,6.16568563623631,6.10463924379833,6.13638336786608,687182.294066218,0.0,1.0
1994-12-13,25.88,26.0,25.13,25.25,196400,6.31952254518003,6.34882481355026,6.13638336786608,6.16568563623631,804306.332268208,0.0,1.0
1994-12-14,25.88,26.13,25.63,25.75,142800,6.31952254518003,6.38056893761801,6.25847615274204,6.28777842111228,584801.141791752,0.0,1.0
1994-12-15,25.25,25.88,25.25,25.75,325000,6.16568563623631,6.31952254518003,6.16568563623631,6.28777842111228,1330954.97956806,0.0,1.0
1994-12-16,25.13,25.25,25.0,25.25,324467,6.13638336786608,6.16568563623631,6.10463924379833,6.16568563623631,1328772.21340157,0.0,1.0
1994-12-19,24.88,25.0,24.38,25.0,505067,6.0753369754281,6.10463924379833,5.95324419055213,6.10463924379833,2068373.65743232,0.0,1.0
1994-12-20,25.0,25.25,24.88,24.88,246267,6.10463924379833,6.16568563623631,6.0753369754281,6.0753369754281,1008523.96908704,0.0,1.0
1994-12-21,24.5,25.13,24.5,24.88,308067,5.98254645892236,6.13638336786608,5.98254645892236,6.0753369754281,1261610.17750952,0.0,1.0
1994-12-22,24.38,24.75,24.13,24.63,245667,5.95324419055213,6.04359285136034,5.89219779811415,6.01429058299011,1006066.82143245,0.0,1.0
1994-12-23,24.63,24.75,24.25,24.25,142600,6.01429058299011,6.04359285136034,5.92150006648438,5.92150006648438,583982.092573556,0.0,1.0
1994-12-27,24.88,25.0,24.63,24.63,141400,6.0753369754281,6.10463924379833,6.01429058299011,6.01429058299011,579067.797264381,0.0,1.0
1994-12-28,24.38,24.88,24.25,24.88,96467,5.95324419055213,6.0753369754281,5.92150006648438,6.0753369754281,395056.104658438,0.0,1.0
1994-12-29,24.63,24.75,24.38,24.38,110000,6.01429058299011,6.04359285136034,5.95324419055213,5.95324419055213,450477.070007652,0.0,1.0
1994-12-30,24.38,24.75,24.38,24.5,133000,5.95324419055213,6.04359285136034,5.95324419055213,5.98254645892236,544667.730100161,0.0,1.0
1995-01-03,24.88,24.88,24.25,24.5,282600,6.0753369754281,6.0753369754281,5.92150006648438,5.98254645892236,1157316.54531057,0.0,1.0
1995-01-04,24.63,25.0,24.63,24.88,211867,6.01429058299011,6.10463924379833,6.01429058299011,6.0753369754281,867647.503557375,0.0,1.0
1995-01-05,24.38,24.63,24.25,24.38,342600,5.95324419055213,6.01429058299011,5.92150006648438,5.95324419055213,1403031.31076929,0.0,1.0
1995-01-06,24.13,24.38,24.13,24.25,299200,5.89219779811415,5.95324419055213,5.89219779811415,5.92150006648438,1225297.63042081,0.0,1.0
1995-01-09,24.38,24.38,24.25,24.38,253600,5.95324419055213,5.95324419055213,5.92150006648438,5.95324419055213,1038554.40867219,0.0,1.0
1995-01-10,24.88,25.0,24.38,24.38,613267,6.0753369754281,6.10463924379833,5.95324419055213,5.95324419055213,2511479.28447621,0.0,1.0
1995-01-11,24.88,25.13,24.88,24.88,259867,6.0753369754281,6.13638336786608,6.0753369754281,6.0753369754281,1064219.31592435,0.0,1.0
1995-01-12,25.0,25.0,24.88,25.0,334667,6.10463924379833,6.10463924379833,6.0753369754281,6.10463924379833,1370543.72352955,0.0,1.0
1995-01-13,24.75,25.0,24.5,25.0,1050600,6.04359285136034,6.10463924379833,5.98254645892236,6.10463924379833,4302465.54318218,0.0,1.0
1995-01-16,25.38,25.5,24.88,24.88,740200,6.19742976030406,6.22673202867429,6.0753369754281,6.0753369754281,3031301.1565424,0.0,1.0
1995-01-17,24.75,25.38,24.63,25.25,489200,6.04359285136034,6.19742976030406,6.01429058299011,6.16568563623631,2003394.38770676,0.0,1.0
1995-01-18,24.88,24.88,24.5,24.75,306467,6.0753369754281,6.0753369754281,5.98254645892236,6.04359285136034,1255057.78376395,0.0,1.0
1995-01-19,24.88,25.13,24.63,24.75,571800,6.0753369754281,6.13638336786608,6.01429058299011,6.04359285136034,2341661.71482159,0.0,1.0
1995-01-20,25.0,25.25,24.88,25.13,221200,6.10463924379833,6.16568563623631,6.0753369754281,6.13638336786608,905868.435324478,0.0,1.0
1995-01-23,25.0,25.13,24.75,24.88,268467,6.10463924379833,6.13638336786608,6.04359285136034,6.0753369754281,1099438.43230677,0.0,1.0
1995-01-24,25.0,25.13,24.88,25.13,286867,6.10463924379833,6.13638336786608,6.0753369754281,6.13638336786608,1174790.96038077,0.0,1.0
1995-01-25,25.38,25.5,25.0,25.0,500067,6.19742976030406,6.22673202867429,6.10463924379833,6.10463924379833,2047897.42697742,0.0,1.0
1995-01-26,25.0,25.38,25.0,25.25,249200,6.10463924379833,6.19742976030406,6.10463924379833,6.16568563623631,1020535.32587188,0.0,1.0
1995-01-27,25.13,25.25,25.0,25.13,449467,6.13638336786608,6.16568563623631,6.10463924379833,6.13638336786608,1840677.9747739,0.0,1.0
1995-01-30,24.75,25.0,24.75,25.0,159000,6.04359285136034,6.10463924379833,6.04359285136034,6.10463924379833,651144.128465607,0.0,1.0
1995-01-31,25.13,25.25,24.88,24.88,484867,6.13638336786608,6.16568563623631,6.0753369754281,6.0753369754281,1985649.68639455,0.0,1.0
1995-02-01,25.5,25.63,25.13,25.25,469600,6.22673202867429,6.25847615274204,6.13638336786608,6.16568563623631,1923127.56432358,0.0,1.0
1995-02-02,26.25,26.25,25.5,25.63,175067,6.40987120598824,6.40987120598824,6.22673202867429,6.25847615274204,716942.447409361,0.0,1.0
1995-02-03,26.5,27.13,26.25,26.25,303467,6.47091759842623,6.62475450736994,6.40987120598824,6.40987120598824,1242772.04549102,0.0,1.0
1995-02-06,27.25,27.25,26.63,26.75,209467,6.65405677574018,6.65405677574018,6.50266172249398,6.53196399086421,857818.912939026,0.0,1.0
1995-02-07,26.63,27.25,26.5,27.13,630867,6.50266172249398,6.65405677574018,6.47091759842623,6.62475450736994,2583555.61567743,0.0,1.0
1995-02-08,27.0,27.25,26.75,26.75,370467,6.59301038330219,6.65405677574018,6.53196399086421,6.53196399086421,1517153.53358659,0.0,1.0
1995-02-09,27.0,27.13,26.75,27.0,113467,6.59301038330219,6.62475450736994,6.53196399086421,6.59301038330219,464675.288205075,0.0,1.0
1995-02-10,27.25,27.38,27.0,27.0,131000,6.65405677574018,6.68580089980793,6.59301038330219,6.59301038330219,536477.237918204,0.0,1.0
1995-02-13,27.38,27.5,27.13,27.25,186600,6.68580089980793,6.71510316817816,6.62475450736994,6.65405677574018,764172.920576617,0.0,1.0
1995-02-14,27.63,27.88,27.5,27.63,236600,6.74684729224591,6.80789368468389,6.71510316817816,6.74684729224591,968935.22512555,0.0,1.0
1995-02-15,27.5,27.63,27.25,27.63,143467,6.71510316817816,6.74684729224591,6.65405677574018,6.74684729224591,587532.670934435,0.0,1.0
1995-02-16,27.25,27.5,27.12,27.38,178267,6.65405677574018,6.71510316817816,6.62231265167243,6.68580089980793,730047.234900492,0.0,1.0
1995-02-17,27.5,27.5,27.13,27.13,99600,6.71510316817816,6.71510316817816,6.62475450736994,6.62475450736994,407886.510661474,0.0,1.0
1995-02-21,26.88,27.5,26.75,27.5,157400,6.56370811493196,6.71510316817816,6.53196399086421,6.71510316817816,644591.734720041,0.0,1.0
1995-02-22,27.13,27.5,26.75,26.75,211667,6.62475450736994,6.71510316817816,6.53196399086421,6.53196399086421,866828.45433918,0.0,1.0
1995-02-23,27.63,27.88,27.13,27.25,235467,6.74684729224591,6.80789368468389,6.62475450736994,6.65405677574018,964295.311304471,0.0,1.0
1995-02-24,27.63,27.75,27.38,27.5,230667,6.74684729224591,6.77614956061614,6.68580089980793,6.71510316817816,944638.130067774,0.0,1.0
1995-02-27,27.63,27.63,27.13,27.5,188400,6.74684729224591,6.74684729224591,6.62475450736994,6.71510316817816,771544.363540379,0.0,1.0
1995-02-28,28.25,28.25,27.63,27.63,386000,6.89824234549211,6.89824234549211,6.74684729224591,6.74684729224591,1580764.99111776,0.0,1.0
1995-03-01,27.88,28.38,27.63,28.25,194067,6.80789368468389,6.92998646955986,6.74684729224591,6.89824234549211,794752.123137955,0.0,1.0
1995-03-02,27.5,27.75,27.25,27.38,329267,6.71510316817816,6.77614956061614,6.65405677574018,6.68580089980793,1348429.39463827,0.0,1.0
1995-03-03,27.75,27.75,27.25,27.38,147267,6.77614956061614,6.77614956061614,6.65405677574018,6.68580089980793,603094.606080154,0.0,1.0
1995-03-06,27.5,27.75,27.38,27.5,64667,6.71510316817816,6.77614956061614,6.68580089980793,6.71510316817816,264827.278965317,0.0,1.0
1995-03-07,27.38,27.5,27.38,27.38,399800,6.68580089980793,6.71510316817816,6.68580089980793,6.68580089980793,1637279.38717327,0.0,1.0
1995-03-08,27.63,27.75,27.38,27.38,151467,6.74684729224591,6.77614956061614,6.68580089980793,6.68580089980793,620294.639662264,0.0,1.0
1995-03-09,27.5,27.5,27.38,27.38,94867,6.79324255049878,6.79324255049878,6.76359931027842,6.76359931027842,384034.940693889,0.32,1.0
1995-03-10,27.63,27.88,27.5,27.5,263867,6.8253560607375,6.88711281119658,6.79324255049878,6.79324255049878,1068170.67785504,0.0,1.0
1995-03-13,27.63,27.75,27.5,27.63,212000,6.8253560607375,6.85499930095786,6.79324255049878,6.8253560607375,858205.776793874,0.0,1.0
1995-03-14,27.75,27.75,27.63,27.75,128800,6.85499930095786,6.85499930095786,6.8253560607375,6.85499930095786,521400.490806844,0.0,1.0
1995-03-15,27.38,27.75,27.38,27.63,183600,6.76359931027842,6.85499930095786,6.76359931027842,6.8253560607375,743238.587827147,0.0,1.0
1995-03-16,27.63,27.75,27.38,27.38,196667,6.8253560607375,6.85499930095786,6.76359931027842,6.76359931027842,796135.639173211,0.0,1.0
1995-03-17,27.88,28.0,27.38,27.5,230267,6.88711281119658,6.91675605141694,6.76359931027842,6.79324255049878,932153.158514127,0.0,1.0
1995-03-20,27.5,27.75,27.5,27.75,147400,6.79324255049878,6.85499930095786,6.79324255049878,6.85499930095786,596695.903299137,0.0,1.0
1995-03-21,27.13,27.38,27.0,27.38,264000,6.70184255981934,6.76359931027842,6.66972904958062,6.76359931027842,1068709.08053577,0.0,1.0
1995-03-22,27.38,27.5,27.13,27.25,113067,6.76359931027842,6.79324255049878,6.70184255981934,6.7314858000397,457711.097003551,0.0,1.0
1995-03-23,27.0,27.5,27.0,27.25,122800,6.66972904958062,6.79324255049878,6.66972904958062,6.7314858000397,497111.648067395,0.0,1.0
1995-03-24,27.5,27.5,27.25,27.25,124267,6.79324255049878,6.79324255049878,6.7314858000397,6.7314858000397,503050.27011719,0.0,1.0
1995-03-27,27.5,27.5,27.25,27.38,121000,6.79324255049878,6.79324255049878,6.7314858000397,6.76359931027842,489824.99524556,0.0,1.0
1995-03-28,27.38,27.5,27.38,27.5,77200,6.76359931027842,6.79324255049878,6.76359931027842,6.79324255049878,312516.44324758,0.0,1.0
1995-03-29,27.38,27.5,27.13,27.5,157267,6.76359931027842,6.79324255049878,6.70184255981934,6.79324255049878,636638.905184161,0.0,1.0
1995-03-30,27.75,27.75,27.38,27.5,231867,6.85499930095786,6.85499930095786,6.76359931027842,6.79324255049878,938630.183244647,0.0,1.0
1995-03-31,27.5,27.75,27.5,27.75,127000,6.79324255049878,6.85499930095786,6.79324255049878,6.85499930095786,514113.837985009,0.0,1.0
1995-04-03,27.63,27.75,27.25,27.5,219800,6.8253560607375,6.85499930095786,6.7314858000397,6.79324255049878,889781.272355158,0.0,1.0
1995-04-04,27.88,27.88,27.63,27.75,195600,6.88711281119658,6.88711281119658,6.8253560607375,6.85499930095786,791816.273306046,0.0,1.0
1995-04-05,28.38,28.38,27.75,28.0,255200,7.01062631211474,7.01062631211474,6.85499930095786,6.91675605141694,1033085.44451791,0.0,1.0
1995-04-06,28.75,28.75,28.13,28.13,153867,7.10202630279418,7.10202630279418,6.94886956165566,6.94886956165566,622875.227631806,0.0,1.0
1995-04-07,28.75,29.0,28.63,28.75,129467,7.10202630279418,7.16378305325326,7.07238306257382,7.10202630279418,524100.600491379,0.0,1.0
1995-04-10,28.88,28.88,28.38,28.5,194000,7.1341398130329,7.1341398130329,7.01062631211474,7.0402695523351,785339.248575526,0.0,1.0
1995-04-11,28.63,28.88,28.63,28.75,265267,7.07238306257382,7.1341398130329,7.07238306257382,7.10202630279418,1073838.07449425,0.0,1.0
1995-04-12,28.5,28.63,28.25,28.38,134067,7.0402695523351,7.07238306257382,6.97851280187602,7.01062631211474,542722.046591624,0.0,1.0
1995-04-13,28.75,28.75,28.5,28.63,95667,7.10202630279418,7.10202630279418,7.0402695523351,7.07238306257382,387273.453059148,0.0,1.0
1995-04-17,28.75,29.0,28.63,28.75,140667,7.10202630279418,7.16378305325326,7.07238306257382,7.10202630279418,569439.773605018,0.0,1.0
1995-04-18,28.75,28.88,28.63,28.63,51867,7.10202630279418,7.1341398130329,7.07238306257382,7.07238306257382,209964.901061169,0.0,1.0
1995-04-19,29.0,29.0,28.75,28.88,217267,7.16378305325326,7.16378305325326,7.10202630279418,7.1341398130329,879527.332578653,0.0,1.0
1995-04-20,28.75,29.0,28.75,28.88,83067,7.10202630279418,7.16378305325326,7.10202630279418,7.1341398130329,336266.883306305,0.0,1.0
1995-04-21,29.0,29.0,28.63,28.75,111800,7.16378305325326,7.16378305325326,7.07238306257382,7.10202630279418,452582.103045071,0.0,1.0
1995-04-24,28.75,29.0,28.63,28.88,137000,7.10202630279418,7.16378305325326,7.07238306257382,7.1341398130329,554595.242550758,0.0,1.0
1995-04-25,29.0,29.0,28.75,28.75,116267,7.16378305325326,7.16378305325326,7.10202630279418,7.10202630279418,470665.146464591,0.0,1.0
1995-04-26,28.63,29.0,28.63,29.0,48267,7.07238306257382,7.16378305325326,7.07238306257382,7.16378305325326,195391.595417499,0.0,1.0
1995-04-27,28.38,28.5,28.13,28.5,75867,7.01062631211474,7.0402695523351,6.94886956165566,7.0402695523351,307120.272018966,0.0,1.0
1995-04-28,28.75,28.75,28.0,28.38,63667,7.10202630279418,7.10202630279418,6.91675605141694,7.01062631211474,257732.958448752,0.0,1.0
1995-05-01,28.13,28.5,28.0,28.5,146867,6.94886956165566,7.0402695523351,6.91675605141694,7.0402695523351,594538.244435782,0.0,1.0
1995-05-02,28.38,28.38,28.0,28.13,98600,7.01062631211474,7.01062631211474,6.91675605141694,6.94886956165566,399146.649018283,0.0,1.0
1995-05-03,28.38,28.5,27.88,28.25,276667,7.01062631211474,7.0402695523351,6.88711281119658,6.97851280187602,1119986.8756992,0.0,1.0
1995-05-04,28.5,28.75,28.38,28.38,202067,7.0402695523351,7.10202630279418,7.01062631211474,7.01062631211474,817995.597638715,0.0,1.0
1995-05-05,28.88,28.88,28.5,28.5,167867,7.1341398130329,7.1341398130329,7.0402695523351,7.0402695523351,679549.194023855,0.0,1.0
1995-05-08,28.75,29.0,28.75,28.75,42667,7.10202630279418,7.16378305325326,7.10202630279418,7.10202630279418,172722.00886068,0.0,1.0
1995-05-09,29.13,29.25,28.75,28.75,180600,7.19589656349198,7.22553980371234,7.10202630279418,7.10202630279418,731094.166457423,0.0,1.0
1995-05-10,29.0,29.5,29.0,29.25,326600,7.16378305325326,7.28729655417142,7.16378305325326,7.22553980371234,1322122.67311735,0.0,1.0
1995-05-11,29.0,29.25,29.0,29.0,231267,7.16378305325326,7.22553980371234,7.16378305325326,7.16378305325326,936201.298970701,0.0,1.0
1995-05-12,29.13,29.38,29.0,29.0,111067,7.19589656349198,7.25765331395106,7.16378305325326,7.16378305325326,449614.816090402,0.0,1.0
1995-05-15,29.25,29.25,28.88,28.88,119467,7.22553980371234,7.22553980371234,7.1341398130329,7.1341398130329,483619.195925631,0.0,1.0
1995-05-16,29.5,29.75,29.25,29.25,119667,7.28729655417142,7.3490533046305,7.22553980371234,7.22553980371234,484428.824016945,0.0,1.0
1995-05-17,29.88,29.88,29.5,29.63,236800,7.38116681486922,7.38116681486922,7.28729655417142,7.31941006441014,958599.66011693,0.0,1.0
1995-05-18,29.5,30.0,29.5,30.0,236867,7.28729655417142,7.41081005508958,7.28729655417142,7.41081005508958,958870.885527521,0.0,1.0
1995-05-19,29.88,30.0,29.5,29.5,315867,7.38116681486922,7.41081005508958,7.28729655417142,7.28729655417142,1278673.98159694,0.0,1.0
1995-05-22,29.88,30.13,29.88,30.0,310667,7.38116681486922,7.4429235653283,7.38116681486922,7.41081005508958,1257623.65122275,0.0,1.0
1995-05-23,30.0,30.13,29.75,29.75,187267,7.41081005508958,7.4429235653283,7.3490533046305,7.3490533046305,758083.118881407,0.0,1.0
1995-05-24,30.38,30.5,30.0,30.0,102467,7.50468031578738,7.53432355600774,7.41081005508958,7.41081005508958,414800.808163858,0.0,1.0
1995-05-25,30.75,30.75,30.13,30.13,345000,7.59608030646682,7.59608030646682,7.4429235653283,7.4429235653283,1396608.45751833,0.0,1.0
1995-05-26,30.88,30.88,30.63,30.75,102467,7.62819381670554,7.62819381670554,7.56643706624646,7.59608030646682,414800.808163858,0.0,1.0
1995-05-30,30.88,31.0,30.75,30.75,180667,7.62819381670554,7.6578370569259,7.59608030646682,7.59608030646682,731365.391868013,0.0,1.0
1995-05-31,31.63,31.63,30.88,30.88,147067,7.81346406808278,7.81346406808278,7.62819381670554,7.62819381670554,595347.872527097,0.0,1.0
1995-06-01,31.5,31.63,31.38,31.38,95200,7.78135055784406,7.81346406808278,7.7517073176237,7.7517073176237,385382.971465928,0.0,1.0
1995-06-02,31.75,31.88,31.38,31.63,157867,7.84310730830314,7.87522081854186,7.7517073176237,7.81346406808278,639067.789458105,0.0,1.0
1995-06-05,32.0,32.0,31.5,31.75,256267,7.90486405876222,7.90486405876222,7.78135055784406,7.84310730830314,1037404.81038507,0.0,1.0
1995-06-06,32.63,33.0,32.0,32.0,527400,8.0604910699191,8.15189106059854,7.90486405876222,7.90486405876222,2134989.27679759,0.0,1.0
1995-06-07,32.63,32.63,32.38,32.5,267467,8.0604910699191,8.0604910699191,7.99873431946002,8.02837755968038,1082743.98349871,0.0,1.0
1995-06-08,32.5,33.13,32.5,32.5,764667,8.02837755968038,8.18400457083726,8.02837755968038,8.02837755968038,3095479.41850774,0.0,1.0
1995-06-09,32.38,32.63,32.25,32.5,727667,7.99873431946002,8.0604910699191,7.9666208092213,8.02837755968038,2945698.22161447,0.0,1.0
1995-06-12,32.63,32.88,32.25,32.25,180867,8.0604910699191,8.12224782037818,7.9666208092213,7.9666208092213,732175.019959328,0.0,1.0
1995-06-13,32.5,32.88,32.25,32.38,405800,8.11483701032309,8.20971818152071,8.05241518716676,8.08487453520805,1625232.88924011,0.35,1.0
1995-06-14,32.38,32.75,32.38,32.38,197000,8.08487453520805,8.17725883347942,8.08487453520805,8.08487453520805,788986.888073688,0.0,1.0
1995-06-15,32.5,32.63,32.38,32.38,164267,8.11483701032309,8.14729635836438,8.08487453520805,8.08487453520805,657890.909356347,0.0,1.0
1995-06-16,32.5,32.75,32.38,32.5,238600,8.11483701032309,8.17725883347942,8.08487453520805,8.11483701032309,955595.286773512,0.0,1.0
1995-06-19,32.38,32.63,32.38,32.5,533600,8.08487453520805,8.14729635836438,8.08487453520805,8.11483701032309,2137073.11409198,0.0,1.0
1995-06-20,32.38,32.5,32.25,32.38,128267,8.08487453520805,8.11483701032309,8.05241518716676,8.08487453520805,513710.564327653,0.0,1.0
1995-06-21,32.13,32.5,31.88,32.25,228200,8.02245271205172,8.11483701032309,7.96003088889539,8.05241518716676,913943.187098556,0.0,1.0
1995-06-22,32.38,32.5,31.88,32.13,150667,8.08487453520805,8.11483701032309,7.96003088889539,8.02245271205172,603422.779012174,0.0,1.0
1995-06-23,31.75,32.25,31.75,32.13,124467,7.92757154085409,8.05241518716676,7.92757154085409,8.02245271205172,498491.527907958,0.0,1.0
1995-06-26,31.75,32.0,31.38,31.5,129600,7.92757154085409,7.98999336401042,7.83518724258272,7.86514971769776,519049.242103299,0.0,1.0
1995-06-27,31.63,31.63,31.38,31.5,319600,7.89760906573905,7.89760906573905,7.83518724258272,7.86514971769776,1280001.06308807,0.0,1.0
1995-06-28,31.88,32.13,31.5,31.5,144400,7.96003088889539,8.02245271205172,7.86514971769776,7.86514971769776,578323.383948429,0.0,1.0
1995-06-29,31.88,32.25,31.88,31.88,104000,7.96003088889539,8.05241518716676,7.96003088889539,7.96003088889539,416520.996749561,0.0,1.0
1995-06-30,32.13,32.38,31.88,31.88,128267,8.02245271205172,8.08487453520805,7.96003088889539,7.96003088889539,513710.564327653,0.0,1.0
1995-07-03,32.25,32.25,31.88,32.25,122067,8.05241518716676,8.05241518716676,7.96003088889539,8.05241518716676,488879.504906045,0.0,1.0
1995-07-05,32.25,32.63,32.13,32.25,160667,8.05241518716676,8.14729635836438,8.02245271205172,8.05241518716676,643472.874853478,0.0,1.0
1995-07-06,32.25,32.38,31.88,32.38,88800,8.05241518716676,8.08487453520805,7.96003088889539,8.08487453520805,355644.851070779,0.0,1.0
1995-07-07,32.38,32.5,32.13,32.13,321200,8.08487453520805,8.11483701032309,8.02245271205172,8.02245271205172,1286409.07842268,0.0,1.0
1995-07-10,32.13,32.5,32.13,32.38,52800,8.02245271205172,8.11483701032309,8.02245271205172,8.08487453520805,211464.506042085,0.0,1.0
1995-07-11,32.38,32.63,32.13,32.25,140800,8.08487453520805,8.14729635836438,8.02245271205172,8.05241518716676,563905.349445559,0.0,1.0
1995-07-12,33.38,33.38,32.63,32.75,358867,8.33456182783337,8.33456182783337,8.14729635836438,8.17725883347942,1437265.77442812,0.0,1.0
1995-07-13,34.5,35.25,33.63,33.63,348800,8.61421159557374,8.80147706504273,8.39698365098971,8.39698365098971,1396947.34294468,0.0,1.0
1995-07-14,34.0,34.75,33.88,34.25,186267,8.48936794926108,8.67663341873007,8.45940547414604,8.55178977241741,746001.120207216,0.0,1.0
1995-07-17,33.0,34.0,32.88,33.75,132600,8.23968065663575,8.48936794926108,8.20971818152071,8.42694612610475,531064.27085569,0.0,1.0
1995-07-18,33.5,33.88,32.88,32.88,133600,8.36452430294841,8.45940547414604,8.20971818152071,8.20971818152071,535069.280439821,0.0,1.0
1995-07-19,32.88,33.5,32.63,33.25,161000,8.20971818152071,8.36452430294841,8.14729635836438,8.30210247979208,644806.543044994,0.0,1.0
1995-07-20,33.0,33.25,32.75,33.0,134000,8.23968065663575,8.30210247979208,8.17725883347942,8.23968065663575,536671.284273473,0.0,1.0
1995-07-21,32.88,33.25,32.75,33.0,147667,8.20971818152071,8.30210247979208,8.17725883347942,8.23968065663575,591407.750259783,0.0,1.0
1995-07-24,33.0,33.0,32.88,32.88,112467,8.23968065663575,8.23968065663575,8.20971818152071,8.20971818152071,450431.412898393,0.0,1.0
1995-07-25,34.75,36.75,32.88,33.0,839867,8.67663341873007,9.17600800398072,8.20971818152071,8.23968065663575,3363675.38439484,0.0,1.0
1995-07-26,34.63,35.75,34.63,35.0,746600,8.64667094361503,8.9263207113554,8.64667094361503,8.7390552418864,2990140.15551175,0.0,1.0
1995-07-27,34.75,34.88,34.63,34.75,204800,8.67663341873007,8.70909276677136,8.64667094361503,8.67663341873007,820225.962829905,0.0,1.0
1995-07-28,34.75,34.88,34.5,34.75,169400,8.67663341873007,8.70909276677136,8.61421159557374,8.67663341873007,678448.623551689,0.0,1.0
1995-07-31,35.0,35.13,34.63,34.75,164800,8.7390552418864,8.7715145899277,8.64667094361503,8.67663341873007,660025.579464689,0.0,1.0
1995-08-01,34.63,35.0,34.5,35.0,218067,8.64667094361503,8.7390552418864,8.61421159557374,8.7390552418864,873360.424982563,0.0,1.0
1995-08-02,34.88,35.0,34.63,34.63,171667,8.70909276677136,8.7390552418864,8.64667094361503,8.64667094361503,687527.980278913,0.0,1.0
1995-08-03,34.63,34.88,34.63,34.88,132867,8.64667094361503,8.70909276677136,8.64667094361503,8.70909276677136,532133.608414653,0.0,1.0
1995-08-04,34.63,34.75,34.38,34.5,111467,8.64667094361503,8.67663341873007,8.5842491204587,8.61421159557374,446426.403314263,0.0,1.0
1995-08-07,34.63,34.75,34.38,34.5,139000,8.64667094361503,8.67663341873007,8.5842491204587,8.61421159557374,556696.332194125,0.0,1.0
1995-08-08,34.75,34.88,34.5,34.63,140467,8.67663341873007,8.70909276677136,8.61421159557374,8.64667094361503,562571.681254044,0.0,1.0
1995-08-09,34.75,34.75,34.63,34.63,88200,8.67663341873007,8.67663341873007,8.64667094361503,8.64667094361503,353241.845320301,0.0,1.0
1995-08-10,34.75,34.75,34.63,34.63,121067,8.67663341873007,8.67663341873007,8.64667094361503,8.64667094361503,484874.495321914,0.0,1.0
1995-08-11,34.5,35.0,34.5,34.63,203200,8.61421159557374,8.7390552418864,8.61421159557374,8.64667094361503,813817.947495296,0.0,1.0
1995-08-14,34.63,34.75,34.5,34.5,101200,8.64667094361503,8.67663341873007,8.61421159557374,8.61421159557374,405306.969913996,0.0,1.0
1995-08-15,34.75,34.88,34.5,34.5,74267,8.67663341873007,8.70909276677136,8.61421159557374,8.61421159557374,297440.046784612,0.0,1.0
1995-08-16,34.75,34.88,34.63,34.75,145800,8.67663341873007,8.70909276677136,8.64667094361503,8.67663341873007,583930.397366212,0.0,1.0
1995-08-17,34.75,34.88,34.63,34.63,161800,8.67663341873007,8.70909276677136,8.64667094361503,8.64667094361503,648010.550712298,0.0,1.0
1995-08-18,34.63,34.88,34.63,34.63,227067,8.64667094361503,8.70909276677136,8.64667094361503,8.64667094361503,909405.511239736,0.0,1.0
1995-08-21,34.88,35.0,34.75,34.88,137867,8.70909276677136,8.7390552418864,8.67663341873007,8.70909276677136,552158.656335305,0.0,1.0
1995-08-22,34.88,35.0,34.63,35.0,73600,8.70909276677136,8.7390552418864,8.64667094361503,8.7390552418864,294768.705391997,0.0,1.0
1995-08-23,34.75,34.88,34.63,34.88,43067,8.67663341873007,8.70909276677136,8.64667094361503,8.70909276677136,172483.747759744,0.0,1.0
1995-08-24,35.13,35.5,34.75,34.75,316267,8.7715145899277,8.86389888819907,8.67663341873007,8.67663341873007,1266652.36614417,0.0,1.0
1995-08-25,35.25,35.38,35.13,35.13,216867,8.80147706504273,8.83393641308403,8.7715145899277,8.7715145899277,868554.413481607,0.0,1.0
1995-08-28,36.0,36.0,35.38,35.63,285800,8.98874253451173,8.98874253451173,8.83393641308403,8.89635823624036,1144631.73914447,0.0,1.0
1995-08-29,35.63,36.0,35.5,35.88,282600,8.89635823624036,8.98874253451173,8.86389888819907,8.95878005939669,1131815.70847525,0.0,1.0
1995-08-30,36.0,36.0,35.5,35.63,159200,8.98874253451173,8.98874253451173,8.86389888819907,8.89635823624036,637597.525793559,0.0,1.0
1995-08-31,35.63,36.0,35.5,36.0,140400,8.89635823624036,8.98874253451173,8.86389888819907,8.98874253451173,562303.345611907,0.0,1.0
1995-09-01,36.0,36.0,35.5,35.63,324800,8.98874253451173,8.98874253451173,8.86389888819907,8.89635823624036,1300827.11292555,0.0,1.0
1995-09-05,36.38,36.38,36.0,36.0,131200,9.08362370570935,9.08362370570935,8.98874253451173,8.98874253451173,525457.257437908,0.0,1.0
1995-09-06,36.75,36.75,36.38,36.38,192600,9.17600800398072,9.17600800398072,9.08362370570935,9.08362370570935,771364.845903514,0.0,1.0
1995-09-07,36.38,36.75,36.38,36.75,121400,9.08362370570935,9.17600800398072,9.08362370570935,9.17600800398072,486208.16351343,0.0,1.0
1995-09-08,36.25,36.63,36.13,36.63,114267,9.05116435766806,9.14604552886568,9.02120188255302,9.14604552886568,457640.430149828,0.0,1.0
1995-09-11,36.13,36.25,36.0,36.25,118667,9.02120188255302,9.05116435766806,8.98874253451173,9.05116435766806,475262.472320001,0.0,1.0
1995-09-12,36.13,36.63,35.88,36.38,179800,9.02120188255302,9.14604552886568,8.95878005939669,9.08362370570935,720100.723226645,0.0,1.0
1995-09-13,36.13,36.25,35.75,35.75,163667,9.10859243497189,9.13884516378995,9.01279212704802,9.01279212704802,649198.957162282,0.35,1.0
1995-09-14,36.13,36.25,35.88,36.25,307267,9.10859243497189,9.13884516378995,9.04556591660092,9.13884516378995,1218800.46662053,0.0,1.0
1995-09-15,36.0,36.13,35.88,36.13,211000,9.07581864541898,9.10859243497189,9.04556591660092,9.10859243497189,836949.293145482,0.0,1.0
1995-09-18,35.63,36.13,35.25,36.13,262267,8.98253939822995,9.10859243497189,8.88673909030609,9.10859243497189,1040304.17187387,0.0,1.0
1995-09-19,35.5,35.88,35.25,35.88,184067,8.94976560867705,9.04556591660092,8.88673909030609,9.04556591660092,730117.277447438,0.0,1.0
1995-09-20,35.5,35.63,35.13,35.5,266467,8.94976560867705,8.98253939822995,8.85648636148802,8.94976560867705,1056963.82605022,0.0,1.0
1995-09-21,35.0,35.5,35.0,35.5,131600,8.82371257193512,8.94976560867705,8.82371257193512,8.94976560867705,522002.497525808,0.0,1.0
1995-09-22,35.13,35.13,34.5,34.88,213267,8.85648636148802,8.85648636148802,8.69765953519319,8.79345984311706,845941.539816386,0.0,1.0
1995-09-25,34.88,35.63,34.25,35.25,108600,8.79345984311706,8.98253939822995,8.63463301682223,8.88673909030609,430771.057988622,0.0,1.0
1995-09-26,35.13,35.13,34.88,35.0,176600,8.85648636148802,8.85648636148802,8.79345984311706,8.82371257193512,700498.792272475,0.0,1.0
1995-09-27,35.38,35.38,35.0,35.38,204800,8.91951287985899,8.91951287985899,8.82371257193512,8.91951287985899,812356.470313719,0.0,1.0
1995-09-28,35.38,35.5,35.38,35.38,226067,8.91951287985899,8.94976560867705,8.91951287985899,8.91951287985899,896713.819210993,0.0,1.0
1995-09-29,36.38,36.38,35.38,35.38,340800,9.17161895334285,9.17161895334285,8.91951287985899,8.91951287985899,1351811.93888142,0.0,1.0
1995-10-02,35.88,36.5,35.75,36.5,224000,9.04556591660092,9.20187168216091,9.01279212704802,9.20187168216091,888514.88940563,0.0,1.0
1995-10-03,35.88,36.0,35.63,35.88,132600,9.04556591660092,9.07581864541898,8.98253939822995,9.04556591660092,525969.081853511,0.0,1.0
1995-10-04,36.38,36.5,35.75,36.0,181800,9.17161895334285,9.20187168216091,9.01279212704802,9.07581864541898,721125.030776533,0.0,1.0
1995-10-05,36.13,36.5,36.13,36.5,90067,9.10859243497189,9.20187168216091,9.10859243497189,9.20187168216091,357258.350643289,0.0,1.0
1995-10-06,36.25,36.5,36.13,36.13,98800,9.13884516378995,9.20187168216091,9.10859243497189,9.10859243497189,391898.531577126,0.0,1.0
1995-10-09,36.38,36.38,35.75,36.13,84200,9.17161895334285,9.17161895334285,9.01279212704802,9.10859243497189,333986.400392652,0.0,1.0
1995-10-10,35.88,36.13,35.88,36.13,110067,9.04556591660092,9.10859243497189,9.04556591660092,9.10859243497189,436590.037197364,0.0,1.0
1995-10-11,36.63,36.63,36.0,36.13,126200,9.23464547171382,9.23464547171382,9.07581864541898,9.10859243497189,500582.942156207,0.0,1.0
1995-10-12,36.25,36.63,36.25,36.5,116467,9.13884516378995,9.23464547171382,9.13884516378995,9.20187168216091,461976.176894667,0.0,1.0
1995-10-13,36.38,36.63,36.25,36.38,103267,9.17161895334285,9.23464547171382,9.13884516378995,9.17161895334285,409617.263768978,0.0,1.0
1995-10-16,36.63,36.75,36.38,36.38,85000,9.23464547171382,9.26489820053188,9.17161895334285,9.17161895334285,337159.667854815,0.0,1.0
1995-10-17,36.75,36.75,36.5,36.5,101000,9.26489820053188,9.26489820053188,9.20187168216091,9.20187168216091,400625.017098074,0.0,1.0
1995-10-18,37.5,38.13,36.75,36.75,463200,9.45397775564477,9.61280458193961,9.26489820053188,9.26489820053188,1837321.86059236,0.0,1.0
1995-10-19,37.25,37.5,37.0,37.38,309867,9.39095123727381,9.45397775564477,9.32792471890284,9.42372502682671,1229113.58587256,0.0,1.0
1995-10-20,37.25,37.25,36.88,37.0,200067,9.39095123727381,9.39095123727381,9.29767199008478,9.32792471890284,793582.626690697,0.0,1.0
1995-10-23,37.25,37.38,37.13,37.25,110867,9.39095123727381,9.42372502682671,9.36069850845575,9.39095123727381,439763.304659527,0.0,1.0
1995-10-24,36.88,37.5,36.75,37.38,123000,9.29767199008478,9.45397775564477,9.26489820053188,9.42372502682671,487889.872307556,0.0,1.0
1995-10-25,35.5,36.88,35.13,36.75,186600,8.94976560867705,9.29767199008478,8.85648636148802,9.26489820053188,740164.635549511,0.0,1.0
1995-10-26,35.5,36.25,35.25,35.63,189200,8.94976560867705,9.13884516378995,8.88673909030609,8.98253939822995,750477.754801541,0.0,1.0
1995-10-27,35.5,35.75,35.25,35.5,174067,8.94976560867705,9.01279212704802,8.88673909030609,8.94976560867705,690451.434170401,0.0,1.0
1995-10-30,34.75,35.88,34.63,35.63,109800,8.76068605356416,9.04556591660092,8.73043332474609,8.98253939822995,435530.959181867,0.0,1.0
1995-10-31,33.63,35.0,33.63,34.75,295000,8.47832725126223,8.82371257193512,8.47832725126223,8.76068605356416,1170142.37667259,0.0,1.0
1995-11-01,33.75,34.13,33.63,33.75,329867,8.5085799800803,8.60438028800416,8.47832725126223,8.5085799800803,1308445.27242664,0.0,1.0
1995-11-02,34.63,35.13,33.75,33.75,208467,8.73043332474609,8.85648636148802,8.5085799800803,8.5085799800803,826901.935043409,0.0,1.0
1995-11-03,34.5,34.63,34.13,34.63,176067,8.69765953519319,8.73043332474609,8.60438028800416,8.73043332474609,698384.602825808,0.0,1.0
1995-11-06,34.75,34.75,34.25,34.63,69000,8.76068605356416,8.76068605356416,8.63463301682223,8.73043332474609,273694.318611555,0.0,1.0
1995-11-07,34.38,34.88,34.38,34.88,95867,8.66740680637513,8.79345984311706,8.66740680637513,8.79345984311706,380264.539743971,0.0,1.0
1995-11-08,35.0,35.25,34.5,34.63,143067,8.82371257193512,8.88673909030609,8.69765953519319,8.73043332474609,567487.320011586,0.0,1.0
1995-11-09,35.13,35.13,34.63,35.0,91467,8.85648636148802,8.85648636148802,8.73043332474609,8.82371257193512,362811.568702075,0.0,1.0
1995-11-10,35.13,35.25,34.75,35.25,51200,8.85648636148802,8.88673909030609,8.76068605356416,8.88673909030609,203089.11757843,0.0,1.0
1995-11-13,35.0,35.25,34.38,35.25,121000,8.82371257193512,8.88673909030609,8.66740680637513,8.88673909030609,479956.703652148,0.0,1.0
1995-11-14,35.0,35.38,34.75,35.25,80800,8.82371257193512,8.91951287985899,8.76068605356416,8.88673909030609,320500.013678459,0.0,1.0
1995-11-15,34.63,35.13,34.5,34.88,57200,8.73043332474609,8.85648636148802,8.69765953519319,8.79345984311706,226888.623544652,0.0,1.0
1995-11-16,35.0,35.38,34.88,34.88,67467,8.82371257193512,8.91951287985899,8.79345984311706,8.79345984311706,267613.544837186,0.0,1.0
1995-11-17,35.75,36.0,35.0,35.13,111400,9.01279212704802,9.07581864541898,8.82371257193512,8.85648636148802,441877.494106193,0.0,1.0
1995-11-20,35.38,36.0,35.25,36.0,99600,8.91951287985899,9.07581864541898,8.88673909030609,9.07581864541898,395071.799039289,0.0,1.0
1995-11-21,35.75,35.75,35.38,35.5,80000,9.01279212704802,9.01279212704802,8.91951287985899,8.94976560867705,317326.746216296,0.0,1.0
1995-11-22,35.63,35.88,35.5,35.75,90667,8.98253939822995,9.04556591660092,8.94976560867705,9.01279212704802,359638.301239912,0.0,1.0
1995-11-24,35.5,35.75,35.5,35.75,23667,8.94976560867705,9.01279212704802,8.94976560867705,9.01279212704802,93877.1512837636,0.0,1.0
1995-11-27,35.63,35.88,35.5,35.75,75267,8.98253939822995,9.04556591660092,8.94976560867705,9.01279212704802,298552.902593275,0.0,1.0
1995-11-28,35.25,35.63,34.88,35.63,209667,8.88673909030609,8.98253939822995,8.79345984311706,8.98253939822995,831661.836236652,0.0,1.0
1995-11-29,37.5,38.25,37.13,38.25,1304800,9.45397775564477,9.64305731075767,9.36069850845575,9.64305731075767,5175599.2307878,0.0,1.0
1995-11-30,37.38,37.69,36.88,37.38,4849000,9.42372502682671,9.50187790960671,9.29767199008478,9.42372502682671,19233967.4050353,0.0,1.0
1995-12-01,37.5,37.75,37.13,37.25,847800,9.45397775564477,9.51700427401574,9.36069850845575,9.39095123727381,3362870.1930272,0.0,1.0
1995-12-04,37.63,37.88,37.31,37.5,472467,9.48675154519768,9.54977806356864,9.40607760168284,9.45397775564477,1874080.19755719,0.0,1.0
1995-12-05,38.0,38.13,37.25,37.25,560667,9.5800307923867,9.61280458193961,9.39095123727381,9.39095123727381,2223932.93526065,0.0,1.0
1995-12-06,38.25,38.88,38.13,38.25,275800,9.64305731075767,9.8018841370525,9.61280458193961,9.64305731075767,1093983.95758068,0.0,1.0
1995-12-07,37.13,38.0,37.0,38.0,310267,9.36069850845575,9.5800307923867,9.32792471890284,9.5800307923867,1230700.21960364,0.0,1.0
1995-12-08,37.0,37.38,36.75,37.25,288400,9.32792471890284,9.42372502682671,9.26489820053188,9.39095123727381,1143962.92010975,0.0,1.0
1995-12-11,37.13,37.13,36.88,37.0,123867,9.36069850845575,9.36069850845575,9.29767199008478,9.32792471890284,491328.900919675,0.0,1.0
1995-12-12,36.75,37.13,36.63,37.13,134067,9.26489820053188,9.36069850845575,9.23464547171382,9.36069850845575,531788.061062252,0.0,1.0
1995-12-13,36.75,36.88,36.5,36.63,255800,9.35313532625123,9.38622124713321,9.28950855532435,9.32259447620633,1005080.07979051,0.35,1.0
1995-12-14,36.13,36.75,35.88,36.75,304467,9.19534093435257,9.35313532625123,9.13171416342569,9.35313532625123,1196300.69059256,0.0,1.0
1995-12-15,35.63,36.38,35.5,36.25,519000,9.06808739249881,9.25896770527945,9.03500147161683,9.22588178439747,2039235.97111522,0.0,1.0
1995-12-18,35.38,35.63,34.75,35.63,222800,9.00446062157193,9.06808739249881,8.8441211588362,9.06808739249881,875417.677002835,0.0,1.0
1995-12-19,36.38,36.38,35.13,35.38,173267,9.25896770527945,9.25896770527945,8.94083385064505,9.00446062157193,680794.410418537,0.0,1.0
1995-12-20,35.75,37.13,35.63,36.75,210000,9.09862824254371,9.44984801806009,9.06808739249881,9.35313532625123,825124.381376101,0.0,1.0
1995-12-21,35.88,36.38,35.5,36.0,219400,9.13171416342569,9.25896770527945,9.03500147161683,9.16225501347059,862058.520351983,0.0,1.0
1995-12-22,35.63,36.13,35.5,36.0,173267,9.06808739249881,9.19534093435257,9.03500147161683,9.16225501347059,680794.410418537,0.0,1.0
1995-12-26,36.0,36.0,35.63,35.63,109267,9.16225501347059,9.16225501347059,9.06808739249881,9.06808739249881,429327.932284869,0.0,1.0
1995-12-27,37.5,37.5,36.0,36.0,324200,9.54401563903187,9.54401563903187,9.16225501347059,9.16225501347059,1273834.87829587,0.0,1.0
1995-12-28,39.0,42.75,36.75,37.25,981867,9.92577626459314,10.8801778284963,9.35313532625123,9.48038886810499,3857916.19508861,0.0,1.0
1995-12-29,40.0,41.0,39.25,39.25,434267,10.1802833483007,10.4347904320082,9.98940303552002,9.98940303552002,1706306.1415574,0.0,1.0
1996-01-02,39.63,40.0,39.12,40.0,432200,10.0861157273289,10.1802833483007,9.95631711463804,10.1802833483007,1698184.56014643,0.0,1.0
1996-01-03,40.0,40.0,39.12,39.25,264667,10.1802833483007,10.1802833483007,9.95631711463804,9.98940303552002,1039919.97450318,0.0,1.0
1996-01-04,39.625,40.0,39.125,40.0,432867,10.0848431919103,10.1802833483007,9.95758965005658,10.1802833483007,1700805.31234824,0.0,1.0
1996-01-05,40.0,40.0,39.125,39.25,577267,10.1802833483007,10.1802833483007,9.95758965005658,9.98940303552002,2268176.55363731,0.0,1.0
1996-01-08,38.0,38.0,37.75,38.0,95667,9.67126918088563,9.67126918088563,9.60764240995875,9.67126918088563,375891.305681464,0.0,1.0
1996-01-09,37.38,37.75,36.87,37.75,326000,9.51347478898697,9.60764240995875,9.38367617629613,9.60764240995875,1280907.37299337,0.0,1.0
1996-01-10,38.0,38.0,37.75,38.0,170000,9.67126918088563,9.67126918088563,9.60764240995875,9.67126918088563,667957.832542557,0.0,1.0
1996-01-11,37.375,37.75,36.875,37.75,273800,9.51220225356843,9.60764240995875,9.38494871171467,9.60764240995875,1075805.0267656,0.0,1.0
1996-01-12,36.25,36.875,36.25,36.625,705200,9.22588178439747,9.38494871171467,9.22588178439747,9.32132194078779,2770846.25593536,0.0,1.0
1996-01-15,39.12,39.12,38.62,39.12,388800,9.95631711463804,9.95631711463804,9.82906357278429,9.95631711463804,1527658.85466204,0.0,1.0
1996-01-16,39.5,39.5,38.75,39.0,286200,10.0530298064469,10.0530298064469,9.86214949366626,9.92577626459314,1124526.656904,0.0,1.0
1996-01-17,39.125,39.125,38.625,39.125,194800,9.95758965005658,9.95758965005658,9.83033610820282,9.95758965005658,765401.092819354,0.0,1.0
1996-01-18,39.5,39.5,38.75,39.0,424600,10.0530298064469,10.0530298064469,9.86214949366626,9.92577626459314,1668322.91586806,0.0,1.0
1996-01-19,39.625,39.625,39.125,39.375,384600,10.0848431919103,10.0848431919103,9.95758965005658,10.0212164209835,1511156.36703452,0.0,1.0
1996-01-22,39.75,40.0,39.63,39.75,255200,10.1166565773738,10.1802833483007,10.0861157273289,10.1166565773738,1002722.581558,0.0,1.0
1996-01-23,39.63,39.75,39.5,39.75,172800,10.0861157273289,10.1166565773738,10.0530298064469,10.1166565773738,678959.490960904,0.0,1.0
1996-01-24,39.75,40.0,39.625,39.75,291667,10.1166565773738,10.1802833483007,10.0848431919103,10.1166565773738,1146007.39496582,0.0,1.0
1996-01-25,39.625,39.75,39.5,39.75,275200,10.0848431919103,10.1166565773738,10.0530298064469,10.1166565773738,1081305.85597478,0.0,1.0
1996-01-26,39.75,40.125,39.5,39.625,240067,10.1166565773738,10.2120967337641,10.0530298064469,10.0848431919103,943262.546970552,0.0,1.0
1996-01-29,40.25,40.25,39.75,39.75,501467,10.2439101192275,10.2439101192275,10.1166565773738,10.1166565773738,1970345.94359776,0.0,1.0
1996-01-30,39.87,40.12,39.5,40.12,495867,10.1471974274187,10.2108241983456,10.0530298064469,10.2108241983456,1948342.62676106,0.0,1.0
1996-01-31,40.25,40.25,39.75,39.75,701800,10.2439101192275,10.2439101192275,10.1166565773738,10.1166565773738,2757487.09928452,0.0,1.0
1996-02-01,39.875,40.125,39.5,40.125,271800,10.1484699628372,10.2120967337641,10.0530298064469,10.2120967337641,1067946.69932393,0.0,1.0
1996-02-02,39.75,39.875,39.5,39.875,290067,10.1166565773738,10.1484699628372,10.0530298064469,10.1484699628372,1139720.73301248,0.0,1.0
1996-02-05,39.875,40.125,39.625,39.75,182200,10.1484699628372,10.2120967337641,10.0848431919103,10.1166565773738,715893.62993679,0.0,1.0
1996-02-06,40.125,40.375,39.875,40.0,244600,10.2120967337641,10.275723504691,10.1484699628372,10.1802833483007,961073.446117115,0.0,1.0
1996-02-07,41.0,41.125,40.25,40.25,388067,10.4347904320082,10.4666038174716,10.2439101192275,10.2439101192275,1524778.77765466,0.0,1.0
1996-02-08,40.625,40.875,40.5,40.875,189400,10.3393502756179,10.4029770465447,10.3075368901544,10.4029770465447,744183.608726823,0.0,1.0
1996-02-09,41.0,41.25,40.625,40.75,197867,10.4347904320082,10.4984172029351,10.3393502756179,10.3711636610813,777451.837951164,0.0,1.0
1996-02-12,41.125,41.25,40.875,41.125,222667,10.4666038174716,10.4984172029351,10.4029770465447,10.4666038174716,874895.098227964,0.0,1.0
1996-02-13,40.875,41.375,40.75,41.125,279867,10.4029770465447,10.5302305883985,10.3711636610813,10.4666038174716,1099643.26305993,0.0,1.0
1996-02-14,40.375,40.875,39.875,40.75,328067,10.275723504691,10.4029770465447,10.1484699628372,10.3711636610813,1289028.95440435,0.0,1.0
1996-02-15,40.375,40.375,39.875,40.125,141000,10.275723504691,10.275723504691,10.1484699628372,10.2120967337641,554012.084638238,0.0,1.0
1996-02-16,40.0,40.375,39.625,40.375,200000,10.1802833483007,10.275723504691,10.0848431919103,10.275723504691,785832.744167712,0.0,1.0
1996-02-20,39.25,39.625,38.625,39.5,202067,9.98940303552002,10.0848431919103,9.83033610820282,10.0530298064469,793954.325578688,0.0,1.0
1996-02-21,39.75,39.875,39.25,39.375,132267,10.1166565773738,10.1484699628372,9.98940303552002,10.0212164209835,519698.697864155,0.0,1.0
1996-02-22,39.875,40.0,39.375,40.0,243467,10.1484699628372,10.1802833483007,10.0212164209835,10.1802833483007,956621.703621407,0.0,1.0
1996-02-23,40.125,40.25,39.875,40.125,190800,10.2120967337641,10.2439101192275,10.1484699628372,10.2120967337641,749684.437936,0.0,1.0
1996-02-26,39.125,39.875,39.0,39.875,238800,9.95758965005658,10.1484699628372,9.92577626459314,10.1484699628372,938284.296536252,0.0,1.0
1996-02-27,39.375,39.375,38.375,38.875,138267,10.0212164209835,10.0212164209835,9.76670933727594,9.8939628791297,543273.680189185,0.0,1.0
1996-02-28,38.875,39.625,38.5,39.375,208800,9.8939628791297,10.0848431919103,9.79852272273938,10.0212164209835,820409.384911095,0.0,1.0
1996-02-29,38.875,38.875,38.5,38.625,148267,9.8939628791297,9.8939628791297,9.79852272273938,9.83033610820282,582565.317397573,0.0,1.0
1996-03-01,39.0,39.0,38.37,39.0,202600,9.92577626459314,9.92577626459314,9.7654368018574,9.92577626459314,796048.569841895,0.0,1.0
1996-03-04,39.75,39.75,38.75,39.38,142200,10.1166565773738,10.1166565773738,9.86214949366626,10.022488956402,558727.081103244,0.0,1.0
1996-03-05,39.63,39.75,39.0,39.38,185000,10.0861157273289,10.1166565773738,9.92577626459314,10.022488956402,726895.288355135,0.0,1.0
1996-03-06,39.75,39.75,38.75,39.375,146867,10.1166565773738,10.1166565773738,9.86214949366626,10.0212164209835,577064.488188398,0.0,1.0
1996-03-07,39.625,39.75,39.0,39.375,115067,10.0848431919103,10.1166565773738,9.92577626459314,10.0212164209835,452117.081865734,0.0,1.0
1996-03-08,39.625,39.875,39.375,39.5,428667,10.0848431919103,10.1484699628372,10.0212164209835,10.0530298064469,1684302.82472072,0.0,1.0
1996-03-11,37.88,37.88,36.75,36.87,229000,9.64072833084072,9.64072833084072,9.35313532625123,9.38367617629613,899778.492072034,0.0,1.0
1996-03-12,38.0,38.25,37.38,37.75,322467,9.67126918088563,9.7348959518125,9.51347478898697,9.60764240995875,1267025.63756765,0.0,1.0
1996-03-13,37.875,37.875,36.75,36.875,120067,9.72853327471982,9.72853327471982,9.43956693982715,9.47167431037078,467443.292486551,0.35,1.0
1996-03-14,38.0,38.25,37.375,37.75,124200,9.76064064526344,9.82485538635071,9.6001037925453,9.69642590417619,483533.834665892,0.0,1.0
1996-03-15,38.0,38.25,37.625,37.875,236600,9.76064064526344,9.82485538635071,9.66431853363256,9.72853327471982,921128.06185145,0.0,1.0
1996-03-18,38.62,38.75,38.13,38.25,226400,9.91989320315985,9.95328486852522,9.79403231062882,9.82485538635071,881417.553690483,0.0,1.0
1996-03-19,39.63,40.38,39.38,40.25,587067,10.1793207571524,10.3719649804142,10.1151060160651,10.3385733150488,2285561.6563269,0.0,1.0
1996-03-20,38.625,38.75,38.125,38.25,668000,9.92117749798159,9.95328486852522,9.79274801580707,9.82485538635071,2600648.96583588,0.0,1.0
1996-03-21,39.625,40.375,39.375,39.875,376067,10.1780364623306,10.3706806855924,10.1138217212434,10.2422512034179,1464099.18358533,0.0,1.0
1996-03-22,40.5,40.5,39.625,39.75,386600,10.402788056136,10.402788056136,10.1780364623306,10.2101438328743,1505106.12304215,0.0,1.0
1996-03-25,41.62,41.88,41.13,41.13,605800,10.690470096207,10.7572534269377,10.5646092036759,10.5646092036759,2358492.72979546,0.0,1.0
1996-03-26,41.25,41.75,40.75,41.62,328067,10.5954322793978,10.7238617615723,10.4670027972233,10.690470096207,1277226.20400431,0.0,1.0
1996-03-27,41.625,41.875,41.125,41.125,279600,10.6917543910287,10.755969132116,10.5633249088542,10.5633249088542,1088535.10605945,0.0,1.0
1996-03-28,41.25,41.75,40.75,41.625,515000,10.5954322793978,10.7238617615723,10.4670027972233,10.6917543910287,2004991.34342138,0.0,1.0
1996-03-29,41.0,41.125,40.75,41.125,312800,10.5312175383106,10.5633249088542,10.4670027972233,10.5633249088542,1217788.91693632,0.0,1.0
1996-04-01,42.38,42.38,41.62,41.88,551867,10.8856829091122,10.8856829091122,10.690470096207,10.7572534269377,2148521.47130083,0.0,1.0
1996-04-02,42.375,42.375,41.625,41.875,300800,10.8843986142905,10.8843986142905,10.6917543910287,10.755969132116,1171070.67204106,0.0,1.0
1996-04-03,42.125,42.375,41.875,42.375,354467,10.8201838732032,10.8843986142905,10.755969132116,10.8843986142905,1380006.34277387,0.0,1.0
1996-04-04,41.875,42.0,41.625,41.875,184467,10.755969132116,10.7880765026596,10.6917543910287,10.755969132116,718164.540091085,0.0,1.0
1996-04-08,41.37,41.37,40.25,40.5,576867,10.6262553551197,10.6262553551197,10.3385733150488,10.402788056136,2245851.14816594,0.0,1.0
1996-04-09,41.375,41.375,40.25,40.5,223800,10.6275396499414,10.6275396499414,10.3385733150488,10.402788056136,871295.267296515,0.0,1.0
1996-04-10,41.5,41.75,41.375,41.375,423067,10.6596470204851,10.7238617615723,10.6275396499414,10.6275396499414,1647078.97609174,0.0,1.0
1996-04-11,41.5,41.75,41.25,41.5,661200,10.6596470204851,10.7238617615723,10.5954322793978,10.6596470204851,2574175.29372856,0.0,1.0
1996-04-12,41.25,41.75,40.625,41.5,175267,10.5954322793978,10.7238617615723,10.4348954266797,10.6596470204851,682347.219004727,0.0,1.0
1996-04-15,41.75,41.88,41.13,41.13,512867,10.7238617615723,10.7572534269377,10.5646092036759,10.5646092036759,1996687.17539125,0.0,1.0
1996-04-16,41.75,41.875,41.125,41.125,171400,10.7238617615723,10.755969132116,10.5633249088542,10.5633249088542,667292.264587232,0.0,1.0
1996-04-17,41.625,41.625,41.25,41.625,783600,10.6917543910287,10.6917543910287,10.5954322793978,10.6917543910287,3050701.39166017,0.0,1.0
1996-04-18,42.5,42.5,41.125,41.25,507200,10.9165059848341,10.9165059848341,10.5633249088542,10.5954322793978,1974624.48423946,0.0,1.0
1996-04-19,42.5,43.0,42.5,42.75,442667,10.9165059848341,11.0449354670086,10.9165059848341,10.9807207259214,1723385.442754,0.0,1.0
1996-04-22,43.25,43.38,43.12,43.38,284800,11.1091502080959,11.1425418734613,11.0757585427305,11.1425418734613,1108779.67884739,0.0,1.0
1996-04-23,43.25,43.375,43.125,43.375,559467,11.1091502080959,11.1412575786395,11.0770428375523,11.1412575786395,2178109.69306781,0.0,1.0
1996-04-24,43.75,43.875,43.125,43.25,508667,11.2375796902704,11.269687060814,11.0770428375523,11.1091502080959,1980335.7896779,0.0,1.0
1996-04-25,43.5,43.75,43.375,43.625,148400,11.1733649491832,11.2375796902704,11.1412575786395,11.2054723197268,577748.961871321,0.0,1.0
1996-04-26,43.125,43.375,43.0,43.125,338800,11.0770428375523,11.1412575786395,11.0449354670086,11.0770428375523,1319011.78087604,0.0,1.0
1996-04-29,43.38,43.38,43.25,43.25,195200,11.1425418734613,11.1425418734613,11.1091502080959,11.1091502080959,759950.116962817,0.0,1.0
1996-04-30,43.375,43.375,43.25,43.25,309267,11.1412575786395,11.1412575786395,11.1091502080959,11.1091502080959,1204034.28700175,0.0,1.0
1996-05-01,43.5,43.5,43.125,43.375,536267,11.1733649491832,11.1733649491832,11.0770428375523,11.1412575786395,2087787.75293698,0.0,1.0
1996-05-02,42.12,43.0,41.88,42.87,291600,10.8188995783815,11.0449354670086,10.7572534269377,11.0115438016433,1135253.3509547,0.0,1.0
1996-05-03,43.125,43.5,43.125,43.375,390867,11.0770428375523,11.1733649491832,11.0770428375523,11.1412575786395,1521718.35228947,0.0,1.0
1996-05-06,42.12,42.5,42.0,42.25,186467,10.8188995783815,10.9165059848341,10.7880765026596,10.8522912437469,725950.914240296,0.0,1.0
1996-05-07,42.0,42.25,42.0,42.12,249067,10.7880765026596,10.8522912437469,10.7880765026596,10.8188995783815,969664.425110545,0.0,1.0
1996-05-08,42.125,42.5,42.0,42.25,360667,10.8201838732032,10.9165059848341,10.7880765026596,10.8522912437469,1404144.10263642,0.0,1.0
1996-05-09,42.0,42.25,42.0,42.125,203067,10.7880765026596,10.8522912437469,10.7880765026596,10.8201838732032,790577.819678733,0.0,1.0
1996-05-10,42.0,42.0,41.0,41.75,447467,10.7880765026596,10.7880765026596,10.5312175383106,10.7238617615723,1742072.7407121,0.0,1.0
1996-05-13,42.5,42.5,42.0,42.25,279067,10.9165059848341,10.9165059848341,10.7880765026596,10.8522912437469,1086460.03734869,0.0,1.0
1996-05-14,42.87,43.5,42.38,42.5,253467,11.0115438016433,11.1733649491832,10.8856829091122,10.9165059848341,986794.448238802,0.0,1.0
1996-05-15,42.5,42.5,42.0,42.25,213600,10.9165059848341,10.9165059848341,10.7880765026596,10.8522912437469,831584.759135545,0.0,1.0
1996-05-16,42.875,43.5,42.375,42.5,116400,11.012828096465,11.1733649491832,10.8843986142905,10.9165059848341,453166.975483976,0.0,1.0
1996-05-17,42.5,43.25,42.5,43.0,182667,10.9165059848341,11.1091502080959,10.9165059848341,11.0449354670086,711156.803356801,0.0,1.0
1996-05-20,43.62,43.88,43.12,43.75,122400,11.204188024905,11.2709713556358,11.0757585427305,11.2375796902704,476526.097931605,0.0,1.0
1996-05-21,43.75,44.0,43.62,43.75,121867,11.2375796902704,11.3017944313577,11.204188024905,11.2375796902704,474451.02922084,0.0,1.0
1996-05-22,43.625,43.875,43.125,43.75,242067,11.2054723197268,11.269687060814,11.0770428375523,11.2375796902704,942412.115588312,0.0,1.0
1996-05-23,43.75,44.0,43.625,43.75,168867,11.2375796902704,11.3017944313577,11.2054723197268,11.2375796902704,657430.821727257,0.0,1.0
1996-05-24,44.375,44.375,43.625,43.875,113000,11.3981165429886,11.3981165429886,11.2054723197268,11.269687060814,439930.139430319,0.0,1.0
1996-05-28,43.38,44.37,43.38,44.13,153000,11.1425418734613,11.3968322481668,11.1425418734613,11.335186096723,595657.622414503,0.0,1.0
1996-05-29,43.75,43.88,43.25,43.38,281667,11.2375796902704,11.2709713556358,11.1091502080959,11.1425418734613,1096582.32374266,0.0,1.0
1996-05-30,43.375,44.375,43.375,44.125,224867,11.1412575786395,11.3981165429886,11.1412575786395,11.3339018019013,875449.297905116,0.0,1.0
1996-05-31,43.75,43.875,43.25,43.375,207067,11.2375796902704,11.269687060814,11.1091502080959,11.1412575786395,806150.567977153,0.0,1.0
1996-06-03,43.5,43.62,43.0,43.62,119467,11.1733649491832,11.204188024905,11.0449354670086,11.204188024905,465107.380241786,0.0,1.0
1996-06-04,43.5,43.625,43.0,43.625,182800,11.1733649491832,11.2054723197268,11.0449354670086,11.2054723197268,711674.597237719,0.0,1.0
1996-06-05,44.375,44.625,43.875,44.0,160800,11.3981165429886,11.4623312840758,11.269687060814,11.3017944313577,626024.481596419,0.0,1.0
1996-06-06,44.875,44.875,44.25,44.375,194000,11.5265460251631,11.5265460251631,11.3660091724449,11.3981165429886,755278.292473292,0.0,1.0
1996-06-07,44.625,45.5,44.625,45.0,181600,11.4623312840758,11.6870828778812,11.4623312840758,11.5586533957067,707002.772748198,0.0,1.0
1996-06-10,43.75,44.5,43.62,44.37,235200,11.2375796902704,11.4302239135322,11.204188024905,11.3968322481668,915677.599947004,0.0,1.0
1996-06-11,44.13,44.13,43.75,43.88,154400,11.335186096723,11.335186096723,11.2375796902704,11.2709713556358,601108.084318954,0.0,1.0
1996-06-12,44.125,44.125,43.75,43.875,173000,11.4340767979974,11.4340767979974,11.3369033407907,11.3692944931929,667620.581430499,0.39,1.0
1996-06-13,43.125,44.125,43.125,43.875,171800,11.1749475787794,11.4340767979974,11.1749475787794,11.3692944931929,662989.68722404,0.0,1.0
1996-06-14,43.25,43.375,42.625,43.0,162667,11.2073387311816,11.2397298835839,11.0453829691703,11.1425564263771,627744.723234421,0.0,1.0
1996-06-17,42.5,42.75,42.25,42.75,183400,11.0129918167681,11.0777741215726,10.9482095119635,11.0777741215726,707754.997886432,0.0,1.0
1996-06-18,42.5,42.75,42.25,42.375,121267,11.0129918167681,11.0777741215726,10.9482095119635,10.9806006643658,467978.873111745,0.0,1.0
1996-06-19,42.625,42.625,42.25,42.375,222267,11.0453829691703,11.0453829691703,10.9482095119635,10.9806006643658,857745.802154986,0.0,1.0
1996-06-20,43.0,43.25,42.5,42.5,690400,11.1425564263771,11.2073387311816,11.0129918167681,11.0129918167681,2664307.80011338,0.0,1.0
1996-06-21,42.75,43.25,42.5,43.0,421200,11.0777741215726,11.2073387311816,11.0129918167681,11.1425564263771,1625443.86646546,0.0,1.0
1996-06-24,42.87,43.38,42.87,43.0,302200,11.1088696278787,11.24102552968,11.1088696278787,11.1425564263771,1166213.52432542,0.0,1.0
1996-06-25,42.875,43.375,42.875,43.0,145000,11.1101652739748,11.2397298835839,11.1101652739748,11.1425564263771,559566.383279898,0.0,1.0
1996-06-26,43.125,43.25,43.0,43.0,137067,11.1749475787794,11.2073387311816,11.1425564263771,11.1425564263771,528952.313496726,0.0,1.0
1996-06-27,43.125,43.25,43.0,43.0,222467,11.1749475787794,11.2073387311816,11.1425564263771,11.1425564263771,858517.617856057,0.0,1.0
1996-06-28,43.5,43.75,43.125,43.125,288200,11.2721210359861,11.3369033407907,11.1749475787794,11.1749475787794,1112186.42525011,0.0,1.0
1996-07-01,45.38,45.38,44.62,44.75,264067,11.7592839681161,11.7592839681161,11.5623457615104,11.5960325600087,1019055.28367981,0.0,1.0
1996-07-02,44.88,45.87,44.62,45.5,232000,11.6297193585071,11.886257285533,11.5623457615104,11.7903794744223,895306.213247832,0.0,1.0
1996-07-03,45.375,45.375,44.625,44.75,183800,11.75798832202,11.75798832202,11.5636414076065,11.5960325600087,709298.629288587,0.0,1.0
1996-07-05,45.5,45.5,44.75,44.875,90000,11.7903794744223,11.7903794744223,11.5960325600087,11.628423712411,347317.065484073,0.0,1.0
1996-07-08,42.63,43.88,42.5,43.75,220667,11.0466786152664,11.370590139289,11.0129918167681,11.3369033407907,851571.27654638,0.0,1.0
1996-07-09,43.25,43.75,42.63,42.87,125867,11.2073387311816,11.3369033407907,11.0466786152664,11.1088696278787,485730.634236488,0.0,1.0
1996-07-10,42.625,43.875,42.5,43.75,144000,11.0453829691703,11.3692944931929,11.0129918167681,11.3369033407907,555707.304774519,0.0,1.0
1996-07-11,43.25,43.75,42.625,42.875,123467,11.2073387311816,11.3369033407907,11.0453829691703,11.1101652739748,476468.84582358,0.0,1.0
1996-07-12,43.375,43.5,42.75,43.25,123667,11.2397298835839,11.2721210359861,11.0777741215726,11.2073387311816,477240.661524654,0.0,1.0
1996-07-15,41.62,42.5,41.25,42.5,302800,10.7849581038562,11.0129918167681,10.6890802927455,11.0129918167681,1168528.97142863,0.0,1.0
1996-07-16,41.62,42.25,40.12,41.5,288867,10.7849581038562,10.9482095119635,10.396264275029,10.75386259755,1114760.43061319,0.0,1.0
1996-07-17,41.625,42.5,41.25,42.5,143000,10.7862537499522,11.0129918167681,10.6890802927455,11.0129918167681,551848.226269142,0.0,1.0
1996-07-18,41.625,42.25,40.125,41.5,87867,10.7862537499522,10.9482095119635,10.3975599211251,10.75386259755,339085.651032103,0.0,1.0
1996-07-19,41.875,42.0,41.5,41.875,226200,10.8510360547568,10.883427207159,10.75386259755,10.8510360547568,872923.557916636,0.0,1.0
1996-07-22,41.75,42.5,41.5,42.12,97667,10.8186449023545,11.0129918167681,10.75386259755,10.9145227134652,376904.620384812,0.0,1.0
1996-07-23,41.88,42.5,41.5,41.75,99000,10.8523317008529,11.0129918167681,10.75386259755,10.8186449023545,382048.772032479,0.0,1.0
1996-07-24,41.75,42.5,41.5,42.125,138400,10.8186449023545,11.0129918167681,10.75386259755,10.9158183595613,534096.465144398,0.0,1.0
1996-07-25,41.875,42.5,41.5,41.75,390600,10.8510360547568,11.0129918167681,10.75386259755,10.8186449023545,1507356.06420087,0.0,1.0
1996-07-26,42.125,42.25,41.375,41.375,314267,10.9158183595613,10.9482095119635,10.7214714451477,10.7214714451477,1212781.02464981,0.0,1.0
1996-07-29,43.25,43.62,43.25,43.25,132800,11.2073387311816,11.3032165422923,11.2073387311816,11.2073387311816,512485.625514278,0.0,1.0
1996-07-30,43.75,43.75,43.25,43.25,144600,11.3369033407907,11.3369033407907,11.2073387311816,11.2073387311816,558022.751877743,0.0,1.0
1996-07-31,43.25,43.625,43.25,43.25,108267,11.2073387311816,11.3045121883884,11.2073387311816,11.2073387311816,417810.852541825,0.0,1.0
1996-08-01,43.75,43.75,43.25,43.25,234467,11.3369033407907,11.3369033407907,11.2073387311816,11.2073387311816,904826.559920599,0.0,1.0
1996-08-02,45.38,45.63,44.62,44.62,368267,11.7592839681161,11.8240662729206,11.5623457615104,11.5623457615104,1421171.26394026,0.0,1.0
1996-08-05,45.75,46.0,45.38,45.5,161667,11.8551617792268,11.9199440840313,11.7592839681161,11.7903794744223,623885.644729041,0.0,1.0
1996-08-06,46.25,46.25,45.5,45.5,274000,11.9847263888358,11.9847263888358,11.7903794744223,11.7903794744223,1057387.51047374,0.0,1.0
1996-08-07,45.75,46.0,45.375,45.5,291467,11.8551617792268,11.9199440840313,11.75798832202,11.7903794744223,1124794.03472718,0.0,1.0
1996-08-08,46.25,46.25,45.5,45.5,269000,11.9847263888358,11.9847263888358,11.7903794744223,11.7903794744223,1038092.11794685,0.0,1.0
1996-08-09,46.5,46.625,46.0,46.125,452600,12.0495086936403,12.0818998460426,11.9199440840313,11.9523352364336,1746618.93153436,0.0,1.0
1996-08-12,47.62,48.0,46.62,46.62,318067,12.3397334191646,12.4382025224675,12.0806041999465,12.0806041999465,1227445.52297025,0.0,1.0
1996-08-13,47.0,47.37,47.0,47.13,194067,12.1790733032494,12.2749511143601,12.1790733032494,12.2127601017477,748919.788303307,0.0,1.0
1996-08-14,47.625,48.0,46.625,46.625,262867,12.3410290652607,12.4382025224675,12.0818998460426,12.0818998460426,1014424.38947335,0.0,1.0
1996-08-15,47.0,47.375,47.0,47.125,220000,12.1790733032494,12.2762467604562,12.1790733032494,12.2114644556516,848997.27118329,0.0,1.0
1996-08-16,47.875,48.25,46.625,46.75,464600,12.4058113700652,12.502984827272,12.0818998460426,12.1142909984449,1792927.8735989,0.0,1.0
1996-08-19,49.38,50.0,49.38,50.0,1449800,12.7958008449884,12.9564609609036,12.7958008449884,12.9564609609036,5594892.01709789,0.0,1.0
1996-08-20,49.88,49.88,49.38,49.38,536400,12.9253654545974,12.9253654545974,12.7958008449884,12.7958008449884,2070009.71028508,0.0,1.0
1996-08-21,49.375,50.0,49.375,50.0,382600,12.7945051988923,12.9564609609036,12.7945051988923,12.9564609609036,1476483.43615785,0.0,1.0
1996-08-22,49.875,49.875,49.375,49.375,529200,12.9240698085013,12.9240698085013,12.7945051988923,12.7945051988923,2042224.34504636,0.0,1.0
1996-08-23,49.875,50.125,49.75,49.75,275467,12.9240698085013,12.9888521133059,12.8916786560991,12.8916786560991,1063048.77864113,0.0,1.0
1996-08-26,48.87,49.0,48.5,49.0,205267,12.6636449431872,12.6973317416855,12.5677671320765,12.6973317416855,792141.467563547,0.0,1.0
1996-08-27,49.12,49.25,48.87,48.87,219067,12.7284272479917,12.76211404649,12.6636449431872,12.6636449431872,845396.750937773,0.0,1.0
1996-08-28,48.875,49.0,48.5,49.0,167867,12.6649405892833,12.6973317416855,12.5677671320765,12.6973317416855,647811.931462387,0.0,1.0
1996-08-29,49.125,49.25,48.875,48.875,137467,12.7297228940878,12.76211404649,12.6649405892833,12.6649405892833,530495.944898879,0.0,1.0
1996-08-30,49.25,49.25,48.875,49.125,110867,12.76211404649,12.76211404649,12.6649405892833,12.7297228940878,427844.45665581,0.0,1.0
1996-09-03,49.75,49.75,48.12,48.25,290667,12.8916786560991,12.8916786560991,12.4692980287736,12.502984827272,1121706.77192288,0.0,1.0
1996-09-04,49.75,49.75,48.125,48.25,314467,12.8916786560991,12.8916786560991,12.4705936748697,12.502984827272,1213552.84035089,0.0,1.0
1996-09-05,50.5,51.0,49.75,49.75,308000,13.0860255705126,13.2155901801217,12.8916786560991,12.8916786560991,1188596.17965661,0.0,1.0
1996-09-06,49.375,50.25,49.375,50.25,252400,12.7945051988923,13.0212432657081,12.7945051988923,13.0212432657081,974031.414757558,0.0,1.0
1996-09-09,51.5,51.5,49.75,50.0,236067,13.3451547897307,13.3451547897307,12.8916786560991,12.9564609609036,911001.08552921,0.0,1.0
1996-09-10,51.5,51.5,49.75,50.0,250667,13.3451547897307,13.3451547897307,12.8916786560991,12.9564609609036,967343.631707737,0.0,1.0
1996-09-11,51.125,51.375,50.875,51.375,129867,13.349041728019,13.4143182156866,13.2837652403514,13.4143182156866,497372.808496367,0.39,1.0
1996-09-12,51.25,51.375,50.125,50.375,316267,13.3816799718528,13.4143182156866,13.0879357773487,13.1532122650163,1211259.25773846,0.0,1.0
1996-09-13,51.5,51.75,51.25,51.25,301000,13.4469564595203,13.5122329471879,13.3816799718528,13.3816799718528,1152788.74046068,0.0,1.0
1996-09-16,53.19,54.0,52.62,52.62,270600,13.8882255161531,14.0997213361961,13.7393951242711,13.7393951242711,1036360.90753708,0.0,1.0
1996-09-17,53.25,54.0,52.625,53.0,464867,13.9038918731934,14.0997213361961,13.7407006540244,13.8386153855258,1780376.88841107,0.0,1.0
1996-09-18,52.25,52.75,51.75,52.625,149467,13.6427859225231,13.7733388978582,13.5122329471879,13.7407006540244,572438.121828689,0.0,1.0
1996-09-19,51.75,52.25,51.75,52.0,145800,13.5122329471879,13.6427859225231,13.5122329471879,13.5775094348555,558394.014482281,0.0,1.0
1996-09-20,51.625,52.0,51.5,51.875,224267,13.4795947033541,13.5775094348555,13.4469564595203,13.5448711910217,858911.868627558,0.0,1.0
1996-09-23,52.0,52.12,51.63,51.63,188600,13.5775094348555,13.6088421489359,13.4809002331075,13.4809002331075,722312.147677353,0.0,1.0
1996-09-24,52.0,52.125,51.625,51.625,272067,13.5775094348555,13.6101476786893,13.4795947033541,13.4795947033541,1041979.31644822,0.0,1.0
1996-09-25,51.875,52.625,51.625,51.875,291000,13.5448711910217,13.7407006540244,13.4795947033541,13.5448711910217,1114490.11120949,0.0,1.0
1996-09-26,51.625,52.0,51.5,52.0,286800,13.4795947033541,13.5775094348555,13.4469564595203,13.5775094348555,1098404.68692399,0.0,1.0
1996-09-27,51.625,51.875,51.375,51.625,126867,13.4795947033541,13.5448711910217,13.4143182156866,13.4795947033541,485883.219721013,0.0,1.0
1996-09-30,51.5,52.0,51.38,51.75,198067,13.4469564595203,13.5775094348555,13.4156237454399,13.5122329471879,758569.459989453,0.0,1.0
1996-10-01,51.5,52.0,51.375,51.75,326667,13.4469564595203,13.5775094348555,13.4143182156866,13.5122329471879,1251089.8321597,0.0,1.0
1996-10-02,52.0,52.25,51.75,51.75,97267,13.5775094348555,13.6427859225231,13.5122329471879,13.5122329471879,372519.277137503,0.0,1.0
1996-10-03,51.5,51.875,50.75,51.25,117800,13.4469564595203,13.5448711910217,13.2511269965176,13.3816799718528,451157.852578964,0.0,1.0
1996-10-04,52.0,52.25,51.75,51.875,221600,13.5775094348555,13.6427859225231,13.5122329471879,13.5448711910217,848697.624206264,0.0,1.0
1996-10-07,52.38,52.88,52.12,52.75,217400,13.6767296961102,13.8072826714454,13.6088421489359,13.7733388978582,832612.199920767,0.0,1.0
1996-10-08,52.25,52.5,51.87,52.12,169267,13.6427859225231,13.7080624101906,13.5435656612684,13.6088421489359,648269.407746035,0.0,1.0
1996-10-09,52.375,52.875,52.125,52.75,166667,13.6754241663569,13.805977141692,13.6101476786893,13.7733388978582,638311.764140727,0.0,1.0
1996-10-10,52.25,52.5,51.875,52.125,259800,13.6427859225231,13.7080624101906,13.5448711910217,13.6101476786893,994998.38794579,0.0,1.0
1996-10-11,51.75,52.375,51.375,52.25,297267,13.5122329471879,13.6754241663569,13.4143182156866,13.6427859225231,1138491.86216121,0.0,1.0
1996-10-14,51.5,52.0,51.5,51.5,154467,13.4469564595203,13.5775094348555,13.4469564595203,13.4469564595203,591587.436454285,0.0,1.0
1996-10-15,52.25,52.25,51.75,52.0,214667,13.6427859225231,13.6427859225231,13.5122329471879,13.5775094348555,822145.184546416,0.0,1.0
1996-10-16,51.5,52.0,51.5,51.5,122200,13.4469564595203,13.5775094348555,13.4469564595203,13.4469564595203,468009.249449485,0.0,1.0
1996-10-17,52.25,52.25,51.75,52.0,208600,13.6427859225231,13.6427859225231,13.5122329471879,13.5775094348555,798909.406179722,0.0,1.0
1996-10-18,52.25,52.375,51.875,52.125,228067,13.6427859225231,13.6754241663569,13.5448711910217,13.6101476786893,873465.347743004,0.0,1.0
1996-10-21,52.0,52.12,51.5,51.5,287400,13.5775094348555,13.6088421489359,13.4469564595203,13.4469564595203,1100702.60467906,0.0,1.0
1996-10-22,52.38,52.75,52.12,52.5,244867,13.6767296961102,13.7733388978582,13.6088421489359,13.7080624101906,937807.044884998,0.0,1.0
1996-10-23,52.0,52.125,51.5,52.0,335067,13.5775094348555,13.6101476786893,13.4469564595203,13.5775094348555,1283260.68073069,0.0,1.0
1996-10-24,52.375,52.75,52.125,52.5,232667,13.6754241663569,13.7733388978582,13.6101476786893,13.7080624101906,891082.717198548,0.0,1.0
1996-10-25,52.75,52.875,52.125,52.125,106667,13.7733388978582,13.805977141692,13.6101476786893,13.6101476786893,408519.988633618,0.0,1.0
1996-10-28,52.62,53.5,52.5,52.75,251867,13.7393951242711,13.9691683608609,13.7080624101906,13.7733388978582,964616.085360825,0.0,1.0
1996-10-29,52.75,53.37,52.5,52.62,361000,13.7733388978582,13.9352245872738,13.7080624101906,13.7393951242711,1382580.51596779,0.0,1.0
1996-10-30,52.625,53.5,52.5,52.75,404467,13.7407006540244,13.9691683608609,13.7080624101906,13.7733388978582,1549053.16773392,0.0,1.0
1996-10-31,52.75,53.375,52.5,52.625,293867,13.7733388978582,13.9365301170272,13.7080624101906,13.7407006540244,1125470.32821581,0.0,1.0
1996-11-01,52.75,53.125,52.75,52.75,276467,13.7733388978582,13.8712536293596,13.7733388978582,13.7733388978582,1058830.71331874,0.0,1.0
1996-11-04,53.88,54.0,53.25,53.25,197867,14.0683886221157,14.0997213361961,13.9038918731934,13.9038918731934,757803.487404424,0.0,1.0
1996-11-05,53.875,54.0,53.25,53.625,323800,14.0670830923623,14.0997213361961,13.9038918731934,14.0018066046947,1240109.61515338,0.0,1.0
1996-11-06,54.875,55.125,53.875,54.0,247000,14.3281890430326,14.3934655307002,14.0670830923623,14.0997213361961,945976.142504275,0.0,1.0
1996-11-07,55.25,55.5,54.625,54.875,308800,14.426103774534,14.4913802622015,14.262912555365,14.3281890430326,1182661.6712766,0.0,1.0
1996-11-08,54.875,55.25,54.625,55.0,282667,14.3281890430326,14.426103774534,14.262912555365,14.3608272868664,1082575.86345448,0.0,1.0
1996-11-11,55.75,56.37,55.62,55.62,276400,14.5566567498691,14.7185424392847,14.522712976282,14.522712976282,1058574.11250276,0.0,1.0
1996-11-12,55.75,56.375,55.625,55.625,431800,14.5566567498691,14.719847969038,14.5240185060353,14.5240185060353,1653734.81106618,0.0,1.0
1996-11-13,56.0,56.375,55.5,55.625,226067,14.6219332375367,14.719847969038,14.4913802622015,14.5240185060353,865805.621892768,0.0,1.0
1996-11-14,55.75,56.125,55.625,56.0,593600,14.5566567498691,14.6545714813705,14.5240185060353,14.6219332375367,2273406.63235036,0.0,1.0
1996-11-15,56.0,56.375,55.625,56.0,282067,14.6219332375367,14.719847969038,14.5240185060353,14.6219332375367,1080277.94569941,0.0,1.0
1996-11-18,57.12,57.75,56.13,56.25,414667,14.9143719022874,15.0788686512097,14.6558770111238,14.6872097252043,1588117.76957012,0.0,1.0
1996-11-19,57.125,57.75,56.125,56.25,196467,14.9156774320408,15.0788686512097,14.6545714813705,14.6872097252043,752441.679309259,0.0,1.0
1996-11-20,58.0,58.5,57.5,58.0,136267,15.1441451388773,15.2746981142124,15.0135921635421,15.1441451388773,521883.931217125,0.0,1.0
1996-11-21,57.75,58.125,57.75,58.0,398667,15.0788686512097,15.1767833827111,15.0788686512097,15.1441451388773,1526839.96276823,0.0,1.0
1996-11-22,57.25,58.0,56.75,57.875,431867,14.9483156758746,15.1441451388773,14.8177627005394,15.1115068950435,1653991.41188216,0.0,1.0
1996-11-25,58.75,59.0,57.63,57.75,333467,15.33997460188,15.4052510895476,15.0475359371293,15.0788686512097,1277132.9000505,0.0,1.0
1996-11-26,58.75,59.0,57.625,57.75,261600,15.33997460188,15.4052510895476,15.0462304073759,15.0788686512097,1001892.14121101,0.0,1.0
1996-11-27,58.5,59.375,58.5,58.875,341067,15.2746981142124,15.5031658210489,15.2746981142124,15.3726128457138,1306239.8582814,0.0,1.0
1996-11-29,58.375,58.75,58.25,58.625,142867,15.2420598703786,15.33997460188,15.2094216265449,15.3073363580462,547161.02652291,0.0,1.0
1996-12-02,58.0,58.5,57.87,58.5,164467,15.1441451388773,15.2746981142124,15.1102013652901,15.2746981142124,629886.065705467,0.0,1.0
1996-12-03,56.62,58.38,56.62,58.25,291867,14.7838189269523,15.243365400132,14.7838189269523,15.2094216265449,1117810.60236557,0.0,1.0
1996-12-04,55.88,56.25,55.25,56.0,334600,14.5906005234562,14.6872097252043,14.426103774534,14.6219332375367,1281472.13474466,0.0,1.0
1996-12-05,55.75,56.25,55.75,56.0,140000,14.5566567498691,14.6872097252043,14.5566567498691,14.6219332375367,536180.809516594,0.0,1.0
1996-12-06,55.88,56.37,54.25,54.75,195400,14.5906005234562,14.7185424392847,14.1649978238637,14.2955507991988,748355.215568162,0.0,1.0
1996-12-09,56.13,56.5,55.5,56.0,206067,14.6558770111238,14.7524862128718,14.4913802622015,14.6219332375367,789208.3633904,0.0,1.0
1996-12-10,56.0,56.5,55.88,56.25,117067,14.6219332375367,14.7524862128718,14.5906005234562,14.6872097252043,448350.56305485,0.0,1.0
1996-12-11,54.63,55.12,54.0,54.75,215067,14.3660494058798,14.4949046906845,14.2003783254166,14.3976058021585,817838.633159042,0.39,1.0
1996-12-12,51.63,54.38,51.63,54.38,304800,13.5771394989122,14.3003069136325,13.5771394989122,14.3003069136325,1159067.71093137,0.0,1.0
1996-12-13,52.38,52.88,51.12,51.5,392000,13.7743669756541,13.9058519601487,13.4430248147277,13.5429534029436,1490664.5101217,0.0,1.0
1996-12-16,51.0,52.75,51.0,52.12,183800,13.411468418449,13.8716658641801,13.411468418449,13.7059947837169,698939.124898902,0.0,1.0
1996-12-17,53.25,53.37,50.25,50.25,357467,14.0031508486747,14.0347072449534,13.2142409417071,13.2142409417071,1359345.33275427,0.0,1.0
1996-12-18,52.62,53.25,52.5,53.13,266667,13.8374797682115,14.0031508486747,13.8059233719328,13.971594452396,1014058.75745057,0.0,1.0
1996-12-19,54.25,54.87,52.75,52.75,250467,14.2661208176639,14.4291621984372,13.8716658641801,13.8716658641801,952454.764940441,0.0,1.0
1996-12-20,54.0,54.87,53.62,54.5,486400,14.2003783254166,14.4291621984372,14.1004497372007,14.3318633099112,1849640.86153877,0.0,1.0
1996-12-23,53.5,54.5,53.0,54.12,140800,14.068893340922,14.3318633099112,13.9374083564274,14.2319347216953,535422.354655959,0.0,1.0
1996-12-24,53.62,53.75,53.37,53.37,41267,14.1004497372007,14.1346358331693,14.0347072449534,14.0347072449534,156926.664130593,0.0,1.0
1996-12-26,54.0,54.38,53.88,54.0,96200,14.2003783254166,14.3003069136325,14.1688219291379,14.2003783254166,365821.239473745,0.0,1.0
1996-12-27,54.25,54.38,54.0,54.0,96667,14.2661208176639,14.3003069136325,14.2003783254166,14.2003783254166,367597.107652895,0.0,1.0
1996-12-30,54.5,54.87,54.0,54.0,151800,14.3318633099112,14.4291621984372,14.2003783254166,14.2003783254166,577252.226113456,0.0,1.0
1996-12-31,52.38,54.25,52.38,54.25,237467,13.7743669756541,14.2661208176639,13.7743669756541,14.2661208176639,903019.462308854,0.0,1.0
1997-01-02,51.88,52.63,51.25,52.13,239067,13.6428819911595,13.8401094679014,13.4772109106963,13.7086244834068,909103.807248126,0.0,1.0
1997-01-03,53.0,53.25,51.75,51.88,266800,13.9374083564274,14.0031508486747,13.6086958951909,13.6428819911595,1014564.51862365,0.0,1.0
1997-01-06,52.63,53.5,51.88,53.0,207267,13.8401094679014,14.068893340922,13.6428819911595,13.9374083564274,788177.45158009,0.0,1.0
1997-01-07,52.75,53.25,52.25,52.38,519800,13.8716658641801,14.0031508486747,13.7401808796855,13.7743669756541,1976651.56214608,0.0,1.0
1997-01-08,52.75,54.5,52.75,53.0,996000,13.8716658641801,14.3318633099112,13.8716658641801,13.9374083564274,3787504.72469698,0.0,1.0
1997-01-09,53.25,54.0,53.13,53.13,178467,14.0031508486747,14.2003783254166,13.971594452396,13.971594452396,678659.242673189,0.0,1.0
1997-01-10,53.5,53.63,52.63,52.75,622000,14.068893340922,14.1030794368906,13.8401094679014,13.8716658641801,2365289.09514209,0.0,1.0
1997-01-13,53.75,54.38,53.63,54.13,225867,14.1346358331693,14.3003069136325,14.1030794368906,14.2345644213852,858907.96149913,0.0,1.0
1997-01-14,55.0,55.5,54.0,54.25,702467,14.4633482944058,14.5948332789004,14.2003783254166,14.2661208176639,2671282.21028485,0.0,1.0
1997-01-15,54.75,55.75,54.5,54.88,253200,14.3976058021585,14.6605757711477,14.3318633099112,14.4317918981271,962847.586639835,0.0,1.0
1997-01-16,55.5,55.5,54.5,55.13,195867,14.5948332789004,14.5948332789004,14.3318633099112,14.4975343903744,744826.493887775,0.0,1.0
1997-01-17,55.5,55.88,55.0,55.25,249667,14.5948332789004,14.6947618671163,14.4633482944058,14.5290907866531,949412.592470805,0.0,1.0
1997-01-20,55.63,56.5,55.25,55.5,160267,14.629019374869,14.8578032478896,14.5290907866531,14.5948332789004,609449.818988967,0.0,1.0
1997-01-21,56.25,56.38,55.0,55.25,280667,14.7920607556423,14.8262468516109,14.4633482944058,14.5290907866531,1067296.7756692,0.0,1.0
1997-01-22,56.25,56.38,55.63,56.0,452067,14.7920607556423,14.8262468516109,14.629019374869,14.726318263395,1719082.22728874,0.0,1.0
1997-01-23,56.0,56.63,55.75,56.25,464400,14.726318263395,14.8919893438582,14.6605757711477,14.7920607556423,1765981.11862377,0.0,1.0
1997-01-24,55.38,56.0,55.38,55.88,342600,14.5632768826217,14.726318263395,14.5632768826217,14.6947618671163,1302810.36012167,0.0,1.0
1997-01-27,55.63,56.25,55.13,55.25,367067,14.629019374869,14.7920607556423,14.4975343903744,14.5290907866531,1395851.40238991,0.0,1.0
1997-01-28,55.25,56.63,55.25,56.0,269400,14.5290907866531,14.8919893438582,14.5290907866531,14.726318263395,1024451.57914997,0.0,1.0
1997-01-29,55.88,56.13,55.25,55.63,158667,14.6947618671163,14.7605043593636,14.5290907866531,14.629019374869,603365.474049694,0.0,1.0
1997-01-30,56.75,56.88,56.13,56.25,246867,14.9235457401369,14.9577318361055,14.7605043593636,14.7920607556423,938764.988827078,0.0,1.0
1997-01-31,57.13,57.75,57.0,57.75,195400,15.0234743283528,15.1865157091261,14.9892882323842,15.1865157091261,743050.625708624,0.0,1.0
1997-02-03,57.75,57.88,56.75,57.0,254667,15.1865157091261,15.2207018050947,14.9235457401369,14.9892882323842,968426.17040603,0.0,1.0
1997-02-04,58.38,59.0,57.75,58.0,402267,15.3521867895893,15.5152281703626,15.1865157091261,15.2522582013734,1529706.99105389,0.0,1.0
1997-02-05,58.25,59.0,58.0,58.25,346400,15.3180006936207,15.5152281703626,15.2522582013734,15.3180006936207,1317260.67935244,0.0,1.0
1997-02-06,60.13,60.13,57.88,58.38,758867,15.8123842353204,15.8123842353204,15.2207018050947,15.3521867895893,2885755.3693942,0.0,1.0
1997-02-07,61.0,61.13,60.0,60.13,417867,16.041168108341,16.0753542043096,15.7781981393518,15.8123842353204,1589029.3542118,0.0,1.0
1997-02-10,62.0,62.13,60.5,60.5,366267,16.3041380773302,16.3383241732988,15.9096831238464,15.9096831238464,1392809.22992027,0.0,1.0
1997-02-11,61.25,62.38,60.75,62.25,390000,16.1069106005883,16.4040666655461,15.9754256160937,16.3698805695775,1483059.07894761,0.0,1.0
1997-02-12,61.63,62.13,61.13,61.38,421067,16.2068391888042,16.3383241732988,16.0753542043096,16.1410966965569,1601198.04409034,0.0,1.0
1997-02-13,62.75,62.88,61.88,61.88,465667,16.5013655540721,16.5355516500407,16.2725816810515,16.2725816810515,1770799.15927256,0.0,1.0
1997-02-14,62.75,62.88,62.25,62.88,214800,16.5013655540721,16.5355516500407,16.3698805695775,16.5355516500407,816823.3080973,0.0,1.0
1997-02-18,63.0,63.13,62.13,62.5,248267,16.5671080463194,16.601294142288,16.3383241732988,16.4356230618248,944088.79064894,0.0,1.0
1997-02-19,62.88,63.0,62.38,62.63,236000,16.5355516500407,16.5671080463194,16.4040666655461,16.4698091577934,897440.878542657,0.0,1.0
1997-02-20,62.13,62.88,61.63,62.88,324467,16.3383241732988,16.5355516500407,16.2068391888042,16.5355516500407,1233855.71838178,0.0,1.0
1997-02-21,62.25,62.38,61.75,62.0,274000,16.3698805695775,16.4040666655461,16.2383955850829,16.3041380773302,1041944.07085037,0.0,1.0
1997-02-24,62.63,62.63,61.88,62.25,336200,16.4698091577934,16.4698091577934,16.2725816810515,16.3698805695775,1278472.98036458,0.0,1.0
1997-02-25,62.88,63.0,62.25,62.5,353400,16.5355516500407,16.5671080463194,16.3698805695775,16.4356230618248,1343879.68846176,0.0,1.0
1997-02-26,62.25,62.88,61.75,62.88,546667,16.3698805695775,16.5355516500407,16.2383955850829,16.5355516500407,2078819.12182321,0.0,1.0
1997-02-27,61.75,62.38,61.5,62.0,322467,16.2383955850829,16.4040666655461,16.1726530928356,16.3041380773302,1226250.28720769,0.0,1.0
1997-02-28,60.13,61.5,60.0,61.38,292600,15.8123842353204,16.1726530928356,15.7781981393518,16.1410966965569,1112674.58076941,0.0,1.0
1997-03-03,60.38,60.63,59.0,59.5,212867,15.8781267275677,15.943869219815,15.5152281703626,15.6467131548572,809472.658867541,0.0,1.0
1997-03-04,60.88,61.5,60.13,60.38,226000,16.0096117120623,16.1726530928356,15.8123842353204,15.8781267275677,859413.722672206,0.0,1.0
1997-03-05,62.0,62.25,60.63,61.0,217867,16.3041380773302,16.3698805695775,15.943869219815,16.041168108341,828486.236802767,0.0,1.0
1997-03-06,62.13,62.38,61.75,61.75,342067,16.3383241732988,16.4040666655461,16.2383955850829,16.2383955850829,1300783.51271378,0.0,1.0
1997-03-07,63.0,63.13,62.0,62.25,471867,16.5671080463194,16.601294142288,16.3041380773302,16.3698805695775,1794375.99591224,0.0,1.0
1997-03-10,63.0,63.13,62.5,63.0,220067,16.5671080463194,16.601294142288,16.4356230618248,16.5671080463194,836852.211094266,0.0,1.0
1997-03-11,62.88,63.0,62.25,63.0,331800,16.5355516500407,16.5671080463194,16.3698805695775,16.5671080463194,1261741.03178158,0.0,1.0
1997-03-12,62.0,63.0,61.88,62.63,219867,16.4172151639955,16.6820089569632,16.3854399088394,16.5840352535652,830332.907489433,0.43,1.0
1997-03-13,60.0,61.75,60.0,61.25,356800,15.8876275780602,16.3510167157536,15.8876275780602,16.2186198192698,1347463.6093285,0.0,1.0
1997-03-14,60.75,61.0,60.0,60.5,517400,16.0862229227859,16.1524213710278,15.8876275780602,16.020024474544,1953973.29446908,0.0,1.0
1997-03-17,60.88,61.25,60.0,60.63,560667,16.1206461158717,16.2186198192698,15.8876275780602,16.0544476676298,2117372.139718,0.0,1.0
1997-03-18,60.75,60.88,60.38,60.75,386400,16.0862229227859,16.1206461158717,15.9882492193879,16.0862229227859,1459248.70696338,0.0,1.0
1997-03-19,60.38,61.0,60.13,60.63,262067,15.9882492193879,16.1524213710278,15.922050771146,16.0544476676298,989702.202090505,0.0,1.0
1997-03-20,60.38,60.5,60.0,60.38,385800,15.9882492193879,16.020024474544,15.8876275780602,15.9882492193879,1456982.79282213,0.0,1.0
1997-03-21,60.13,60.5,60.0,60.5,491467,15.922050771146,16.020024474544,15.8876275780602,16.020024474544,1856036.70876079,0.0,1.0
1997-03-24,60.75,61.0,60.13,60.38,264200,16.0862229227859,16.1524213710278,15.922050771146,15.9882492193879,997757.526862642,0.0,1.0
1997-03-25,60.38,60.88,60.0,60.63,215867,15.9882492193879,16.1206461158717,15.8876275780602,16.0544476676298,815226.813214449,0.0,1.0
1997-03-26,59.88,60.38,59.75,60.13,622400,15.8558523229041,15.9882492193879,15.8214291298183,15.922050771146,2350508.26918738,0.0,1.0
1997-03-27,58.38,60.25,57.38,59.88,545267,15.4586616334526,15.9538260263021,15.1938678404849,15.8558523229041,2059213.67675931,0.0,1.0
1997-03-31,56.38,58.25,56.0,57.63,668267,14.9290740475172,15.4242384403668,14.8284524061895,15.2600662887268,2523726.07571505,0.0,1.0
1997-04-01,57.0,57.0,55.75,56.13,416267,15.0932461991572,15.0932461991572,14.7622539579476,14.8628755992753,1572042.1363911,0.0,1.0
1997-04-02,56.0,56.75,55.75,56.5,251667,14.8284524061895,15.0270477509153,14.7622539579476,14.9608493026733,950426.356975549,0.0,1.0
1997-04-03,55.75,55.88,54.75,55.5,305400,14.7622539579476,14.7966771510334,14.4974601649799,14.6960555097057,1153350.29789497,0.0,1.0
1997-04-04,55.63,56.13,54.13,55.25,216067,14.7304787027915,14.8628755992753,14.33328801334,14.6298570614637,815982.117928197,0.0,1.0
1997-04-07,56.0,56.63,55.75,56.0,155000,14.8284524061895,14.9952724957591,14.7622539579476,14.8284524061895,585361.153155599,0.0,1.0
1997-04-08,57.13,57.5,55.25,55.75,173600,15.127669392243,15.225643095641,14.6298570614637,14.7622539579476,655604.491534269,0.0,1.0
1997-04-09,56.5,57.75,56.5,57.38,263667,14.9608493026733,15.2918415438829,14.9608493026733,15.1938678404849,995744.639800501,0.0,1.0
1997-04-10,57.25,57.25,55.88,56.13,299800,15.1594446473991,15.1594446473991,14.7966771510334,14.8628755992753,1132201.76590999,0.0,1.0
1997-04-11,54.38,56.75,54.38,56.38,213800,14.3994864615819,15.0270477509153,14.3994864615819,14.9290740475172,807420.73899785,0.0,1.0
1997-04-14,54.88,55.0,53.88,54.0,267600,14.5318833580657,14.5636586132218,14.267089565098,14.2988648202542,1010597.70699638,0.0,1.0
1997-04-15,55.38,56.0,55.38,55.88,187467,14.6642802545495,14.8284524061895,14.6642802545495,14.7966771510334,707973.543862071,0.0,1.0
1997-04-16,55.63,55.63,55.0,55.0,147600,14.7304787027915,14.7304787027915,14.5636586132218,14.5636586132218,557414.878746879,0.0,1.0
1997-04-17,55.75,56.0,55.38,55.5,315267,14.7622539579476,14.8284524061895,14.6642802545495,14.6960555097057,1190613.25594778,0.0,1.0
1997-04-18,55.5,56.13,55.38,56.0,152467,14.6960555097057,14.8628755992753,14.6642802545495,14.8284524061895,575795.218955964,0.0,1.0
1997-04-21,55.63,55.88,55.38,55.63,400067,14.7304787027915,14.7966771510334,14.6642802545495,14.7304787027915,1510862.45457742,0.0,1.0
1997-04-22,56.63,57.25,55.5,55.5,231867,14.9952724957591,15.1594446473991,14.6960555097057,14.6960555097057,875651.190314384,0.0,1.0
1997-04-23,56.25,57.25,56.13,57.13,230800,14.8946508544314,15.1594446473991,14.8628755992753,15.127669392243,871621.639666531,0.0,1.0
1997-04-24,56.38,56.88,56.13,56.25,244267,14.9290740475172,15.061470944001,14.8628755992753,14.8946508544314,922480.082566831,0.0,1.0
1997-04-25,55.38,56.38,55.38,56.25,244067,14.6642802545495,14.9290740475172,14.6642802545495,14.8946508544314,921724.777853084,0.0,1.0
1997-04-28,56.63,56.88,55.5,55.75,315400,14.9952724957591,15.061470944001,14.6960555097057,14.7622539579476,1191115.53358243,0.0,1.0
1997-04-29,58.63,58.75,57.75,58.0,304600,15.5248600816945,15.5566353368506,15.2918415438829,15.3580399921248,1150329.07903997,0.0,1.0
1997-04-30,58.5,59.38,57.88,58.25,243600,15.4904368886087,15.7234554264202,15.3262647369687,15.4242384403668,919961.141346475,0.0,1.0
1997-05-01,58.75,59.0,58.0,58.25,170467,15.5566353368506,15.6228337850925,15.3580399921248,15.4242384403668,643772.64319339,0.0,1.0
1997-05-02,59.75,59.75,58.63,58.75,229667,15.8214291298183,15.8214291298183,15.5248600816945,15.5566353368506,867342.838463139,0.0,1.0
1997-05-05,60.13,60.25,59.38,59.5,207600,15.922050771146,15.9538260263021,15.7234554264202,15.7552306815763,784006.292871627,0.0,1.0
1997-05-06,60.75,61.38,59.75,59.75,203000,16.0862229227859,16.2530430123556,15.8214291298183,15.8214291298183,766634.284455399,0.0,1.0
1997-05-07,59.38,61.0,59.13,60.75,174267,15.7234554264202,16.1524213710278,15.6572569781783,16.0862229227859,658123.432754625,0.0,1.0
1997-05-08,59.88,60.75,58.63,59.0,135400,15.8558523229041,16.0862229227859,15.5248600816945,15.6228337850925,511341.29120818,0.0,1.0
1997-05-09,60.75,61.13,60.0,60.88,175067,16.0862229227859,16.1868445641136,15.8876275780602,16.1206461158717,661144.651609622,0.0,1.0
1997-05-12,61.38,61.63,60.88,61.0,123800,16.2530430123556,16.3192414605975,16.1206461158717,16.1524213710278,467533.617810729,0.0,1.0
1997-05-13,61.0,61.75,60.63,61.63,157400,16.1524213710278,16.3510167157536,16.0544476676298,16.3192414605975,594424.809720591,0.0,1.0
1997-05-14,61.63,62.38,61.38,61.75,178800,16.3192414605975,16.5178368053232,16.2530430123556,16.3510167157536,675242.414091748,0.0,1.0
1997-05-15,61.13,61.5,60.63,61.0,211267,16.1868445641136,16.2848182675117,16.0544476676298,16.1524213710278,797854.804798221,0.0,1.0
1997-05-16,60.13,61.0,60.0,60.88,231400,15.922050771146,16.1524213710278,15.8876275780602,16.1206461158717,873887.553807777,0.0,1.0
1997-05-19,60.63,61.0,60.25,60.38,86667,16.0544476676298,16.1524213710278,15.9538260263021,15.9882492193879,327299.968132492,0.0,1.0
1997-05-20,61.63,62.0,59.88,60.38,168000,16.3192414605975,16.4172151639955,15.8558523229041,15.9882492193879,634455.959549294,0.0,1.0
1997-05-21,60.5,61.75,60.13,61.38,130400,16.020024474544,16.3510167157536,15.922050771146,16.2530430123556,492458.673364453,0.0,1.0
1997-05-22,60.63,60.75,60.25,60.75,144800,16.0544476676298,16.0862229227859,15.9538260263021,16.0862229227859,546840.612754392,0.0,1.0
1997-05-23,61.0,61.38,60.63,60.88,246867,16.1524213710278,16.2530430123556,16.0544476676298,16.1206461158717,932299.043845572,0.0,1.0
1997-05-27,61.0,61.63,60.5,60.88,224867,16.1524213710278,16.3192414605975,16.020024474544,16.1206461158717,849215.525333164,0.0,1.0
1997-05-28,61.38,62.38,61.0,61.38,437267,16.2530430123556,16.5178368053232,16.1524213710278,16.2530430123556,1651349.13133477,0.0,1.0
1997-05-29,60.88,61.88,60.75,61.63,313000,16.1206461158717,16.3854399088394,16.0862229227859,16.3192414605975,1182051.87701744,0.0,1.0
1997-05-30,62.5,62.75,60.5,60.5,264400,16.5496120604794,16.6158105087213,16.020024474544,16.020024474544,998512.831576386,0.0,1.0
1997-06-02,62.5,62.75,62.0,62.5,210067,16.5496120604794,16.6158105087213,16.4172151639955,16.5496120604794,793322.976515721,0.0,1.0
1997-06-03,63.75,64.0,62.5,62.63,268200,16.8806043016889,16.9468027499309,16.5496120604794,16.5840352535652,1012863.62113763,0.0,1.0
1997-06-04,63.75,64.0,63.0,63.5,188000,16.8806043016889,16.9468027499309,16.6820089569632,16.814405853447,709986.430924212,0.0,1.0
1997-06-05,63.5,63.88,63.13,63.75,264800,16.814405853447,16.9150274947747,16.716432150049,16.8806043016889,1000023.44100389,0.0,1.0
1997-06-06,64.38,64.38,63.5,63.5,234800,17.0474243912586,17.0474243912586,16.814405853447,16.814405853447,886727.733941512,0.0,1.0
1997-06-09,64.38,64.5,63.88,64.38,126467,17.0474243912586,17.0791996464147,16.9150274947747,17.0474243912586,477605.606168574,0.0,1.0
1997-06-10,65.13,65.5,64.5,64.63,137400,17.2460197359843,17.3439934393824,17.0791996464147,17.1136228395005,518894.338345673,0.0,1.0
1997-06-11,64.88,65.5,64.63,65.0,167667,17.2936826187185,17.4589428410306,17.2270454323024,17.3256684681983,629029.409168497,0.43,1.0
1997-06-12,66.13,66.75,64.75,65.13,171400,17.6268685507992,17.7921287731113,17.2590312817821,17.3603198051347,643034.352206937,0.0,1.0
1997-06-13,66.88,66.88,66.25,66.88,302467,17.8267801100477,17.8267801100477,17.658854400279,17.8267801100477,1134753.04205936,0.0,1.0
1997-06-16,66.88,66.88,66.38,66.63,232667,17.8267801100477,17.8267801100477,17.6935057372154,17.7601429236315,872887.244019434,0.0,1.0
1997-06-17,67.0,67.0,66.0,66.63,315267,17.8587659595274,17.8587659595274,17.5922172138628,17.7601429236315,1182774.27723001,0.0,1.0
1997-06-18,67.88,67.88,66.5,66.75,135000,18.0933288557123,18.0933288557123,17.7254915866951,17.7921287731113,506473.96469041,0.0,1.0
1997-06-19,69.88,70.13,68.0,68.38,470600,18.6264263470414,18.6930635334576,18.125314705192,18.2266032285446,1765530.7243208,0.0,1.0
1997-06-20,68.63,69.63,68.63,69.0,419667,18.2932404149607,18.5597891606253,18.2932404149607,18.3918634508566,1574447.4765906,0.0,1.0
1997-06-23,67.63,69.13,67.5,68.5,220467,18.0266916692961,18.426514787793,17.9920403323597,18.2585890780243,827117.004247414,0.0,1.0
1997-06-24,69.38,69.63,67.88,68.38,592867,18.4931519742092,18.5597891606253,18.0933288557123,18.2266032285446,2224234.8149934,0.0,1.0
1997-06-25,68.5,69.88,67.38,69.25,274467,18.2585890780243,18.6264263470414,17.96005448288,18.4585006372728,1029706.59012358,0.0,1.0
1997-06-26,68.5,69.0,68.0,68.5,250067,18.2585890780243,18.3918634508566,18.125314705192,18.2585890780243,938166.110579533,0.0,1.0
1997-06-27,68.88,69.13,68.13,68.75,166800,18.3598776013769,18.426514787793,18.1599660421284,18.3252262644405,625776.720817483,0.0,1.0
1997-06-30,68.0,68.88,67.75,68.38,356267,18.125314705192,18.3598776013769,18.0586775187759,18.2266032285446,1336592.29613599,0.0,1.0
1997-07-01,69.25,69.63,68.0,68.0,283067,18.4585006372728,18.5597891606253,18.125314705192,18.125314705192,1061970.85750385,0.0,1.0
1997-07-02,71.0,71.0,69.38,69.88,341800,18.9249609421858,18.9249609421858,18.4931519742092,18.6264263470414,1282317.04541616,0.0,1.0
1997-07-03,72.75,72.75,71.25,71.38,178667,19.3914212470988,19.3914212470988,18.9915981286019,19.0262494655383,670297.658143271,0.0,1.0
1997-07-07,71.88,73.13,71.5,72.75,194267,19.1595238383706,19.4927097704514,19.0582353150181,19.3914212470988,728823.538507497,0.0,1.0
1997-07-08,72.25,72.38,71.88,72.25,107400,19.2581468742665,19.2927982112029,19.1595238383706,19.2581468742665,402928.176353705,0.0,1.0
1997-07-09,70.88,72.13,70.88,72.0,326600,18.892975092706,19.2261610247868,18.892975092706,19.1915096878504,1225291.82865102,0.0,1.0
1997-07-10,69.88,69.88,69.38,69.63,742467,18.6264263470414,18.6264263470414,18.4931519742092,18.5597891606253,2785483.00105034,0.0,1.0
1997-07-11,70.0,70.13,69.63,69.63,381600,18.6584121965212,18.6930635334576,18.5597891606253,18.5597891606253,1431633.07352489,0.0,1.0
1997-07-14,69.38,70.38,69.38,69.5,394667,18.4931519742092,18.7597007198737,18.4931519742092,18.5251378236889,1480656.00164792,0.0,1.0
1997-07-15,68.13,69.5,68.0,69.5,386867,18.1599660421284,18.5251378236889,18.125314705192,18.5251378236889,1451393.06146582,0.0,1.0
1997-07-16,68.75,69.0,68.0,68.13,623267,18.3252262644405,18.3918634508566,18.125314705192,18.1599660421284,2338285.24852368,0.0,1.0
1997-07-17,69.75,69.75,68.75,69.13,343867,18.5917750101051,18.5917750101051,18.3252262644405,18.426514787793,1290071.72456442,0.0,1.0
1997-07-18,71.63,72.13,69.38,70.25,821600,19.0928866519545,19.2261610247868,18.4931519742092,18.7250493829373,3082363.03251586,0.0,1.0
1997-07-21,72.25,73.0,71.5,72.25,352800,19.2581468742665,19.458058433515,19.0582353150181,19.2581468742665,1323585.29439094,0.0,1.0
1997-07-22,72.13,72.13,71.13,71.63,363867,19.2261610247868,19.2261610247868,18.9596122791222,19.0928866519545,1365104.90451856,0.0,1.0
1997-07-23,72.63,72.75,72.25,72.63,259667,19.3594353976191,19.3914212470988,19.2581468742665,19.3594353976191,974182.036957515,0.0,1.0
1997-07-24,73.06,73.06,72.25,72.56,154400,19.4740513582548,19.4740513582548,19.2581468742665,19.3407769854226,579256.149245922,0.0,1.0
1997-07-25,72.75,73.13,72.63,72.63,167400,19.3914212470988,19.4927097704514,19.3594353976191,19.3594353976191,628027.716216109,0.0,1.0
1997-07-28,73.88,73.88,72.63,73.38,222600,19.6926213296998,19.6926213296998,19.3594353976191,19.5593469568675,835119.292889521,0.0,1.0
1997-07-29,74.5,74.5,73.63,73.75,198867,19.8578815520119,19.8578815520119,19.6259841432837,19.6579699927634,746081.169896945,0.0,1.0
1997-07-30,74.25,74.63,73.63,73.75,207067,19.7912443655957,19.8925328889482,19.6259841432837,19.6579699927634,776844.773678142,0.0,1.0
1997-07-31,75.63,76.0,75.25,75.94,237200,20.1590816346128,20.2577046705087,20.0577931112603,20.2417117457689,889893.514256041,0.0,1.0
1997-08-01,74.31,75.75,73.88,75.38,224867,19.8072372903356,20.1910674840926,19.6926213296998,20.0924444481967,843624.303837321,0.0,1.0
1997-08-04,75.25,75.38,74.38,74.88,358600,20.0577931112603,20.0924444481967,19.8258957025321,19.9591700753644,1345344.91657764,0.0,1.0
1997-08-05,74.5,75.5,74.5,75.25,142067,19.8578815520119,20.1244302976764,19.8578815520119,20.0577931112603,532986.938827203,0.0,1.0
1997-08-06,75.63,75.75,74.63,75.0,384867,20.1590816346128,20.1910674840926,19.8925328889482,19.9911559248441,1443889.7434704,0.0,1.0
1997-08-07,74.25,76.0,74.25,75.88,232667,19.7912443655957,20.2577046705087,19.7912443655957,20.225718821029,872887.244019435,0.0,1.0
1997-08-08,72.38,74.0,71.88,73.63,185800,19.2927982112029,19.7246071791796,19.1595238383706,19.6259841432837,697058.241773914,0.0,1.0
1997-08-11,73.88,74.38,72.0,72.13,152267,19.6926213296998,19.8258957025321,19.1915096878504,19.2261610247868,571253.860603813,0.0,1.0
1997-08-12,73.0,75.0,73.0,73.63,154267,19.458058433515,19.9911559248441,19.458058433515,19.6259841432837,578757.178599225,0.0,1.0
1997-08-13,72.5,73.38,72.0,73.38,145200,19.3247840606827,19.5593469568675,19.1915096878504,19.5593469568675,544740.886467018,0.0,1.0
1997-08-14,72.5,73.0,72.0,72.63,102267,19.3247840606827,19.458058433515,19.1915096878504,19.3594353976191,383670.910718475,0.0,1.0
1997-08-15,71.25,72.13,71.25,71.75,192467,18.9915981286019,19.2261610247868,18.9915981286019,19.1248725014342,722070.552311625,0.0,1.0
1997-08-18,71.63,71.63,70.25,71.13,233800,19.0928866519545,19.0928866519545,18.7250493829373,18.9596122791222,877137.873663836,0.0,1.0
1997-08-19,72.25,72.38,71.63,71.75,136467,19.2581468742665,19.2927982112029,19.0928866519545,19.1248725014342,511977.648440047,0.0,1.0
1997-08-20,73.38,73.63,72.25,72.63,144600,19.5593469568675,19.6259841432837,19.2581468742665,19.3594353976191,542489.891068395,0.0,1.0
1997-08-21,71.75,73.25,71.63,73.25,155067,19.1248725014342,19.5246956199311,19.0928866519545,19.5246956199311,581758.505797392,0.0,1.0
1997-08-22,71.5,71.5,70.63,71.13,162200,19.0582353150181,19.0582353150181,18.8263379062899,18.9596122791222,608519.089428033,0.0,1.0
1997-08-25,71.5,72.25,71.13,71.25,82067,19.0582353150181,19.2581468742665,18.9596122791222,18.9915981286019,307887.398964799,0.0,1.0
1997-08-26,71.63,72.25,71.0,71.88,159667,19.0928866519545,19.2581468742665,18.9249609421858,19.1595238383706,599016.137186842,0.0,1.0
1997-08-27,71.5,71.75,71.13,71.5,98200,19.0582353150181,19.1248725014342,18.9596122791222,19.0582353150181,368412.913574802,0.0,1.0
1997-08-28,70.63,71.5,70.25,71.13,101667,18.8263379062899,19.0582353150181,18.7250493829373,18.9596122791222,381419.915319851,0.0,1.0
1997-08-29,70.88,71.38,70.38,70.38,105467,18.892975092706,19.0262494655383,18.7597007198737,18.7597007198737,395676.219511138,0.0,1.0
1997-09-02,73.0,73.0,70.88,71.0,154000,19.458058433515,19.458058433515,18.892975092706,18.9249609421858,577755.485646838,0.0,1.0
1997-09-03,73.63,74.25,73.0,73.25,103067,19.6259841432837,19.7912443655957,19.458058433515,19.5246956199311,386672.23791664,0.0,1.0
1997-09-04,74.75,74.75,72.88,73.13,154400,19.924518738428,19.924518738428,19.4260725840352,19.4927097704514,579256.149245921,0.0,1.0
1997-09-05,74.25,75.38,74.25,74.88,140267,19.7912443655957,20.0924444481967,19.7912443655957,19.9591700753644,526233.952631332,0.0,1.0
1997-09-08,75.75,76.5,74.5,74.5,144267,20.1910674840926,20.390979043341,19.8578815520119,19.8578815520119,541240.588622158,0.0,1.0
1997-09-09,76.5,77.25,75.25,75.75,115600,20.390979043341,20.5908906025895,20.0577931112603,20.1910674840926,433691.7801349,0.0,1.0
1997-09-10,74.75,76.5,74.75,76.5,129467,19.924518738428,20.390979043341,19.924518738428,20.390979043341,485716.035456099,0.0,1.0
1997-09-11,73.5,74.0,72.88,73.63,169867,19.705948766983,19.8400028402278,19.5397217161595,19.7408028260267,633576.421396101,0.43,1.0
1997-09-12,75.38,75.38,73.25,73.5,126067,20.2099920823834,20.2099920823834,19.6389217303606,19.705948766983,470209.509299288,0.0,1.0
1997-09-15,75.75,76.13,75.38,75.75,213800,20.3091920965846,20.4110731922506,20.2099920823834,20.3091920965846,797439.401970282,0.0,1.0
1997-09-16,77.88,78.0,76.38,76.5,171400,20.8802624486073,20.9124354261861,20.478100228873,20.5102732064517,639294.263319489,0.0,1.0
1997-09-17,77.5,78.63,77.38,77.63,184867,20.7783813529413,21.0813435584745,20.7462083753625,20.8132354119849,689523.994031994,0.0,1.0
1997-09-18,77.75,78.38,77.38,77.75,219867,20.8454083895637,21.0143165218521,20.7462083753625,20.8454083895637,820068.330182415,0.0,1.0
1997-09-19,77.75,78.38,77.13,77.13,191467,20.8454083895637,21.0143165218521,20.6791813387402,20.6791813387402,714140.925991788,0.0,1.0
1997-09-22,78.0,78.5,77.63,77.75,112200,20.9124354261861,21.0464894994309,20.8132354119849,20.8454083895637,418487.843316491,0.0,1.0
1997-09-23,77.63,78.0,77.25,78.0,64400,20.8132354119849,20.9124354261861,20.7113543163189,20.9124354261861,240201.578516774,0.0,1.0
1997-09-24,77.13,78.63,77.13,77.5,128467,20.6791813387402,21.0813435584745,20.6791813387402,20.7783813529413,479161.12092103,0.0,1.0
1997-09-25,76.5,77.25,76.38,76.75,150467,20.5102732064517,20.7113543163189,20.478100228873,20.5773002430741,561217.560787011,0.0,1.0
1997-09-26,78.38,78.5,76.63,76.63,137467,21.0143165218521,21.0464894994309,20.5451272654954,20.5451272654954,512729.664502568,0.0,1.0
1997-09-29,79.0,79.0,77.88,78.0,136667,21.1805435726756,21.1805435726756,20.8802624486073,20.9124354261861,509745.793961988,0.0,1.0
1997-09-30,79.0,79.88,78.63,79.0,172667,21.1805435726756,21.4164787415865,21.0813435584745,21.1805435726756,644019.968288135,0.0,1.0
1997-10-01,79.25,79.88,78.75,79.0,312467,21.247570609298,21.4164787415865,21.1135165360533,21.1805435726756,1165451.34525467,0.0,1.0
1997-10-02,80.0,80.0,79.0,79.13,178400,21.4486517191652,21.4486517191652,21.1805435726756,21.2153976317193,665403.130549573,0.0,1.0
1997-10-03,81.88,82.38,79.75,80.0,400867,21.9526950345656,22.0867491078104,21.3816246825428,21.4486517191652,1495169.03998888,0.0,1.0
1997-10-06,82.0,82.88,81.88,82.38,138267,21.9848680121443,22.2208031810552,21.9526950345656,22.0867491078104,515713.53504315,0.0,1.0
1997-10-07,82.75,82.88,81.75,81.75,126267,22.1859491220115,22.2208031810552,21.917840975522,21.917840975522,470955.476934433,0.0,1.0
1997-10-08,81.38,82.5,80.75,82.5,124867,21.8186409613208,22.1189220853891,21.6497328290324,22.1189220853891,465733.703488417,0.0,1.0
1997-10-09,80.88,81.13,79.38,80.5,311800,21.684586888076,21.7516139246984,21.2824246683417,21.58270579241,1162963.54319146,0.0,1.0
1997-10-10,79.5,80.5,79.38,80.13,82467,21.3145976459204,21.58270579241,21.2824246683417,21.4835057782089,307588.564837621,0.0,1.0
1997-10-13,80.0,80.88,79.63,79.88,70200,21.4486517191652,21.684586888076,21.3494517049641,21.4164787415865,261834.639935987,0.0,1.0
1997-10-14,80.0,80.13,79.5,79.88,223467,21.4486517191652,21.4835057782089,21.3145976459204,21.4164787415865,833495.74761503,0.0,1.0
1997-10-15,80.75,80.75,78.88,78.88,222267,21.6497328290324,21.6497328290324,21.1483705950969,21.1483705950969,829019.941804158,0.0,1.0
1997-10-16,82.13,83.13,80.75,81.5,551867,22.019722071188,22.2878302176775,21.6497328290324,21.8508139388996,2058374.60452355,0.0,1.0
1997-10-17,80.13,82.0,79.88,81.75,186600,21.4835057782089,21.9848680121443,21.4164787415865,21.917840975522,695987.803590527,0.0,1.0
1997-10-20,81.38,81.5,79.75,80.13,130467,21.8186409613208,21.8508139388996,21.3816246825428,21.4835057782089,486620.797272484,0.0,1.0
1997-10-21,82.38,82.38,81.25,81.5,173067,22.0867491078104,22.0867491078104,21.7837869022772,21.8508139388996,645511.903558423,0.0,1.0
1997-10-22,81.75,82.25,81.0,82.0,186467,21.917840975522,22.0518950487667,21.7167598656548,21.9848680121443,695491.735113155,0.0,1.0
1997-10-23,80.38,81.13,80.0,80.88,201267,21.5505328148312,21.7516139246984,21.4486517191652,21.684586888076,750693.340113907,0.0,1.0
1997-10-24,80.38,81.75,80.25,80.5,266667,21.5505328148312,21.917840975522,21.5156787557876,21.58270579241,994624.756806408,0.0,1.0
1997-10-27,77.88,80.38,77.88,80.0,226600,20.8802624486073,21.5505328148312,20.8802624486073,21.4486517191652,845181.330619581,0.0,1.0
1997-10-28,78.0,78.0,75.25,75.75,450000,20.9124354261861,20.9124354261861,20.1751380233398,20.3091920965846,1678427.17907683,0.0,1.0
1997-10-29,79.88,80.25,77.88,78.0,242267,21.4164787415865,21.5156787557876,20.8802624486073,20.9124354261861,903616.705318683,0.0,1.0
1997-10-30,78.38,79.63,78.25,79.38,197467,21.0143165218521,21.3494517049641,20.9794624628085,21.2824246683417,736519.955046146,0.0,1.0
1997-10-31,79.13,79.88,78.38,79.13,180467,21.2153976317193,21.4164787415865,21.0143165218521,21.2153976317193,673112.706058798,0.0,1.0
1997-11-03,79.88,80.38,79.5,80.25,185400,21.4164787415865,21.5505328148312,21.3145976459204,21.5156787557876,691511.997779655,0.0,1.0
1997-11-04,79.75,80.0,79.0,79.88,93800,21.3816246825428,21.4486517191652,21.1805435726756,21.4164787415865,349858.820883128,0.0,1.0
1997-11-05,80.0,80.13,79.5,79.5,259667,21.4486517191652,21.4835057782089,21.3145976459204,21.3145976459204,968515.889576322,0.0,1.0
1997-11-06,79.75,79.94,79.25,79.81,113800,21.3816246825428,21.4325652303758,21.247570609298,21.3977111713322,424455.584397654,0.0,1.0
1997-11-07,79.19,79.75,77.94,79.0,176600,21.2314841205087,21.3816246825428,20.8963489373967,21.1805435726756,658689.421833264,0.0,1.0
1997-11-10,79.31,80.38,79.31,79.81,158067,21.2636570980874,21.5505328148312,21.2636570980874,21.3977111713322,589564.33092253,0.0,1.0
1997-11-11,79.5,80.06,79.06,79.56,180400,21.3145976459204,21.4647382079546,21.196630061465,21.3306841347098,672862.806901026,0.0,1.0
1997-11-12,77.69,79.63,77.63,79.0,241400,20.8293219007743,21.3494517049641,20.8132354119849,21.1805435726756,900382.93562033,0.0,1.0
1997-11-13,78.81,79.31,77.69,77.69,217267,21.1296030248426,21.2636570980874,20.8293219007743,20.8293219007743,810370.750925528,0.0,1.0
1997-11-14,80.0,80.19,78.88,79.0,339667,21.4486517191652,21.4995922669982,21.1483705950969,21.1805435726756,1266902.94363443,0.0,1.0
1997-11-17,82.06,82.44,80.25,80.25,268400,22.0009545009337,22.1028355965997,21.5156787557876,21.5156787557876,1001088.56636494,0.0,1.0
1997-11-18,82.06,82.25,80.44,82.06,122867,22.0009545009337,22.0518950487667,21.5666193036206,22.0009545009337,458274.027136964,0.0,1.0
1997-11-19,81.88,82.0,81.31,81.94,221867,21.9526950345656,21.9848680121443,21.7998733910665,21.968781523355,827528.006533867,0.0,1.0
1997-11-20,83.88,84.25,82.0,82.0,175800,22.4889113275447,22.5881113417459,21.9848680121443,21.9848680121443,655705.551292685,0.0,1.0
1997-11-21,84.56,85.0,84.06,84.25,249067,22.6712248671576,22.789192451613,22.5371707939128,22.5881113417459,928979.604913624,0.0,1.0
1997-11-24,82.5,84.5,82.38,84.5,142200,22.1189220853891,22.6551383783683,22.0867491078104,22.6551383783683,530382.988588281,0.0,1.0
1997-11-25,84.31,84.38,82.63,82.75,157267,22.6041978305352,22.6229654007895,22.1537761444328,22.1859491220115,586580.460381949,0.0,1.0
1997-11-26,85.25,85.94,84.5,85.25,166467,22.8562194882354,23.0412141093132,22.6551383783683,22.8562194882354,620894.971598631,0.0,1.0
1997-11-28,85.19,85.88,85.19,85.75,36667,22.8401329994461,23.0251276205239,22.8401329994461,22.9902735614802,136761.976389356,0.0,1.0
1997-12-01,87.5,87.81,86.0,86.0,401000,23.459462817837,23.5425763432487,23.0573005981026,23.0573005981026,1495665.10846624,0.0,1.0
1997-12-02,86.5,87.88,86.5,87.63,438267,23.1913546713474,23.561343913503,23.1913546713474,23.4943168768806,1634664.98776104,0.0,1.0
1997-12-03,86.88,87.38,86.5,86.5,526600,23.2932357670134,23.4272898402582,23.1913546713474,23.1913546713474,1964132.78333747,0.0,1.0
1997-12-04,87.31,88.63,86.88,86.88,360600,23.4085222700039,23.7624250233702,23.2932357670134,23.2932357670134,1344979.64616691,0.0,1.0
1997-12-05,87.75,88.0,86.81,86.88,301867,23.5264898544593,23.5935168910817,23.2744681967592,23.2932357670134,1125915.06059197,0.0,1.0
1997-12-08,89.38,89.69,88.0,88.0,139600,23.9635061332373,24.0466196586491,23.5935168910817,23.5935168910817,520685.409331393,0.0,1.0
1997-12-09,90.0,90.38,88.75,89.25,231667,24.1297331840609,24.2316142797269,23.7945980009489,23.9286520741937,864080.420655984,0.0,1.0
1997-12-10,91.0,91.63,90.19,90.5,293067,24.3978413305504,24.5667494628389,24.1806737318939,24.2637872573056,1093092.48464558,0.0,1.0
1997-12-11,89.06,90.94,89.0,90.31,373600,23.9929980293512,24.4994749695621,23.9768338716849,24.3297513140659,1386771.9223457,0.43,1.0
1997-12-12,90.25,91.13,89.31,89.31,197600,24.3135871563996,24.5506614688387,24.0603486862941,24.0603486862941,733474.657000831,0.0,1.0
1997-12-15,92.81,92.81,90.5,91.5,318600,25.0032578834952,25.0032578834952,24.3809378133425,24.6503404411142,1182616.52692543,0.0,1.0
1997-12-16,91.44,92.81,90.63,92.69,367800,24.6341762834479,25.0032578834952,24.4159601549528,24.9709295681626,1365242.80791957,0.0,1.0
1997-12-17,91.75,92.25,91.25,91.44,189867,24.7176910980572,24.852392411943,24.5829897841713,24.6341762834479,704770.408404741,0.0,1.0
1997-12-18,90.88,92.13,90.88,92.0,247467,24.4833108118958,24.8200640966104,24.4833108118958,24.7850417550001,918576.78615397,0.0,1.0
1997-12-19,90.19,91.38,88.0,90.0,273467,24.2974229987333,24.6180121257816,23.7074312439131,24.2462364994566,1015086.60944355,0.0,1.0
1997-12-22,89.63,91.38,89.31,90.25,231000,24.1465575271811,24.6180121257816,24.0603486862941,24.3135871563996,857452.660765142,0.0,1.0
1997-12-23,88.0,90.0,88.0,89.44,148600,23.7074312439131,24.2462364994566,23.7074312439131,24.0953710279044,551590.759262772,0.0,1.0
1997-12-24,87.44,88.44,87.38,87.88,71800,23.556565772361,23.8259684001327,23.5404016146947,23.6751029285805,266515.588930464,0.0,1.0
1997-12-26,86.88,87.81,86.88,87.56,93200,23.4057003008088,23.6562447446365,23.4057003008088,23.5888940876936,345950.597330352,0.0,1.0
1997-12-29,88.94,89.25,87.0,87.0,348400,23.9606697140186,24.0441845286278,23.4380286161414,23.4380286161414,1293231.63208041,0.0,1.0
1997-12-30,90.88,90.88,88.63,89.13,79200,24.4833108118958,24.4833108118958,23.8771548994093,24.0118562132952,293983.769405191,0.0,1.0
1997-12-31,90.25,91.13,89.06,91.13,192400,24.3135871563996,24.5506614688387,23.9929980293512,24.5506614688387,714172.692342914,0.0,1.0
1998-01-02,91.0,91.5,90.0,90.13,274600,24.5156391272284,24.6503404411142,24.2462364994566,24.2812588410669,1019292.21058921,0.0,1.0
1998-01-05,91.25,91.25,90.44,91.0,230400,24.5829897841713,24.5829897841713,24.3647736556762,24.5156391272284,855225.510996921,0.0,1.0
1998-01-06,88.44,91.06,88.38,91.0,255400,23.8259684001327,24.5318032848947,23.8098042424664,24.5156391272284,948023.418006136,0.0,1.0
1998-01-07,86.88,88.75,86.56,88.19,358200,23.4057003008088,23.9094832147419,23.3194914599218,23.7586177431898,1329608.41162803,0.0,1.0
1998-01-08,85.0,87.0,84.0,86.5,244667,22.8992233605979,23.4380286161414,22.6298207328262,23.3033273022555,908183.420568941,0.0,1.0
1998-01-09,83.5,85.88,83.0,85.5,432267,22.4951194189403,23.1362976730371,22.3604181050544,23.0339246744838,1604538.91476609,0.0,1.0
1998-01-12,83.5,83.5,81.5,82.0,311667,22.4951194189403,22.4951194189403,21.9563141633968,22.0910154772827,1156881.81135364,0.0,1.0
1998-01-13,84.38,84.5,82.75,83.31,225067,22.7321937313794,22.7645220467121,22.2930674481115,22.4439329196637,835429.861473717,0.0,1.0
1998-01-14,86.25,86.38,84.75,84.88,176800,23.2359766453126,23.2709989869229,22.831872703655,22.8668950452653,656266.798369165,0.0,1.0
1998-01-15,85.94,86.38,85.0,86.0,116067,23.1524618307034,23.2709989869229,22.8992233605979,23.1686259883697,430830.98691354,0.0,1.0
1998-01-16,88.0,88.63,86.5,86.75,294600,23.7074312439131,23.8771548994093,23.3033273022555,23.3706779591985,1093530.53619659,0.0,1.0
1998-01-20,91.13,91.25,87.63,87.75,329667,24.5506614688387,24.5829897841713,23.6077522716376,23.6400805869702,1223696.30440027,0.0,1.0
1998-01-21,88.69,92.25,88.44,92.0,348067,23.8933190570756,24.852392411943,23.8259684001327,24.7850417550001,1291995.56395905,0.0,1.0
1998-01-22,88.25,89.0,88.0,88.69,192000,23.7747819008561,23.9768338716849,23.7074312439131,23.8933190570756,712687.925830767,0.0,1.0
1998-01-23,86.81,88.88,85.25,88.31,444200,23.3868421168648,23.9445055563523,22.9665740175409,23.7909460585224,1648833.21173972,0.0,1.0
1998-01-26,87.06,88.19,86.75,86.81,282867,23.4541927738077,23.7586177431898,23.3706779591985,23.3868421168648,1049978.62247902,0.0,1.0
1998-01-27,90.31,90.75,86.81,86.81,446667,24.3297513140659,24.4482884702854,23.3868421168648,23.3868421168648,1657990.50920339,0.0,1.0
1998-01-28,91.25,91.94,90.0,90.25,400600,24.5829897841713,24.7688775973338,24.2462364994566,24.3135871563996,1486993.66191565,0.0,1.0
1998-01-29,93.19,93.44,91.0,91.13,457400,25.1056308820485,25.1729815389914,24.5156391272284,24.5506614688387,1697830.50664059,0.0,1.0
1998-01-30,94.38,94.75,93.19,93.19,383800,25.4262200090968,25.5258989813724,25.1056308820485,25.1056308820485,1424633.46840546,0.0,1.0
1998-02-02,98.0,98.94,94.13,94.44,605867,26.4014575216305,26.654695991736,25.3588693521539,25.4423841667631,2248927.58103808,0.0,1.0
1998-02-03,97.69,99.88,96.88,97.5,411000,26.3179427070213,26.9079344618414,26.0997265785262,26.2667562077447,1525597.59123149,0.0,1.0
1998-02-04,96.19,97.88,95.94,97.75,267067,25.9138387653637,26.3691292062979,25.8464881084208,26.3341068646876,991330.345249196,0.0,1.0
1998-02-05,96.06,96.31,94.88,96.19,252600,25.8788164237534,25.9461670806963,25.5609213229827,25.9138387653637,937630.052421103,0.0,1.0
1998-02-06,96.88,97.38,96.19,96.19,160600,26.0997265785262,26.2344278924121,25.9138387653637,25.9138387653637,596133.754627194,0.0,1.0
1998-02-09,96.5,96.94,95.75,96.63,266667,25.9973535799729,26.1158907361925,25.7953016091441,26.0323759215833,989845.57873705,0.0,1.0
1998-02-10,96.69,97.5,95.88,96.25,232667,26.0485400792496,26.2667562077447,25.8303239507545,25.93000292303,863640.425204516,0.0,1.0
1998-02-11,95.56,96.63,94.88,96.13,398067,25.7441151098675,26.0323759215833,25.5609213229827,25.8976746076974,1477591.37797748,0.0,1.0
1998-02-12,95.38,95.44,94.63,95.38,331867,25.6956226368686,25.7117867945349,25.4935706660398,25.6956226368686,1231862.52021708,0.0,1.0
1998-02-13,94.63,95.06,94.0,95.0,182200,25.4935706660398,25.6094137959816,25.3238470105436,25.5932496383153,676311.146283155,0.0,1.0
1998-02-17,94.75,95.38,94.5,94.75,344200,25.5258989813724,25.6956226368686,25.4585483244295,25.5258989813724,1277641.58370287,0.0,1.0
1998-02-18,95.25,95.94,93.75,94.38,303867,25.6606002952583,25.8464881084208,25.2564963536006,25.4262200090968,1127928.86436676,0.0,1.0
1998-02-19,95.0,95.06,94.31,95.0,222467,25.5932496383153,25.6094137959816,25.4073618251528,25.5932496383153,825778.879144758,0.0,1.0
1998-02-20,95.0,95.38,94.38,95.0,294867,25.5932496383153,25.6956226368686,25.4262200090968,25.5932496383153,1094521.61784344,0.0,1.0
1998-02-23,96.75,97.19,95.25,95.25,388800,26.0647042369159,26.1832413931354,25.6606002952583,25.6606002952583,1443193.0498073,0.0,1.0
1998-02-24,96.81,97.38,96.44,96.81,283200,26.0808683945822,26.2344278924121,25.9811894223066,26.0808683945822,1051214.69060038,0.0,1.0
1998-02-25,98.56,99.38,97.0,97.0,267000,26.5523229931827,26.7732331479555,26.1320548938588,26.1320548938588,991081.646858413,0.0,1.0
1998-02-26,99.75,100.1,97.81,98.31,242000,26.8729121202311,26.9672030399512,26.3502710223539,26.4849723362398,898283.739849197,0.0,1.0
1998-02-27,100.8,100.8,99.5,100.0,404867,27.1557848793914,27.1557848793914,26.8055614632882,26.940262777174,1502832.40868399,0.0,1.0
1998-03-02,99.88,100.8,98.88,100.4,282667,26.9079344618414,27.1557848793914,26.6385318340697,27.0480238282827,1049236.23922295,0.0,1.0
1998-03-03,100.5,101.1,99.56,99.88,294000,27.0749640910599,27.2366056677229,26.8217256209545,26.9079344618414,1091303.38642836,0.0,1.0
1998-03-04,99.81,100.5,99.81,100.5,163200,26.8890762778974,27.0749640910599,26.8890762778974,27.0749640910599,605784.736956153,0.0,1.0
1998-03-05,98.75,99.81,98.75,99.56,188267,26.6035094924593,26.8890762778974,26.6035094924593,26.8217256209545,698831.342356153,0.0,1.0
1998-03-06,100.8,101.3,99.0,99.0,330400,27.1557848793914,27.2904861932773,26.6708601494023,26.6708601494023,1226417.13903378,0.0,1.0
1998-03-09,102.5,102.5,100.9,101.0,225667,27.6137693466034,27.6137693466034,27.1827251421686,27.2096654049458,837657.011241936,0.0,1.0
1998-03-10,103.1,103.4,102.5,102.8,222467,27.7754109232664,27.8562317115979,27.6137693466034,27.6945901349349,825778.879144758,0.0,1.0
1998-03-11,103.6,103.8,102.6,102.6,161667,27.9963210780392,28.0503680299273,27.7260863185987,27.7260863185987,598246.503650009,0.32,1.0
1998-03-12,103.3,103.8,102.8,103.8,242267,27.9152506502071,28.0503680299273,27.7801332704868,28.0503680299273,896505.691945644,0.0,1.0
1998-03-13,102.4,103.3,102.2,103.0,150467,27.6720393667106,27.9152506502071,27.6179924148225,27.8341802223749,556801.058130019,0.0,1.0
1998-03-16,104.2,104.5,101.5,101.5,219667,28.1584619337036,28.2395323615357,27.4288280832141,27.4288280832141,812874.703664237,0.0,1.0
1998-03-17,104.5,105.3,103.4,104.2,184600,28.2395323615357,28.4557201690881,27.9422741261511,28.1584619337036,683109.753838393,0.0,1.0
1998-03-18,104.9,105.0,104.1,104.1,180867,28.3476262653119,28.374649741256,28.1314384577595,28.1314384577595,669295.838827133,0.0,1.0
1998-03-19,106.8,106.9,104.3,104.8,135667,28.8610723082489,28.888095784193,28.1854854096476,28.3206027893679,502033.86226432,0.0,1.0
1998-03-20,107.4,107.5,105.3,107.1,259200,29.0232131639133,29.0502366398573,28.4557201690881,28.9421427360811,959166.024891177,0.0,1.0
1998-03-23,105.0,107.1,104.9,107.1,123800,28.374649741256,28.9421427360811,28.3476262653119,28.9421427360811,458120.192444166,0.0,1.0
1998-03-24,107.1,108.2,105.0,105.0,116867,28.9421427360811,29.2394009714657,28.374649741256,28.374649741256,432464.721570051,0.0,1.0
1998-03-25,105.1,107.8,104.7,107.4,132467,28.4016732172,29.1313070676895,28.2935793134238,29.0232131639133,490192.306401465,0.0,1.0
1998-03-26,105.3,105.9,104.5,105.9,211467,28.4557201690881,28.6178610247525,28.2395323615357,28.6178610247525,782530.716765675,0.0,1.0
1998-03-27,103.9,106.1,103.6,105.4,170467,28.0773915058714,28.6719079766406,27.9963210780392,28.4827436450322,630810.782272857,0.0,1.0
1998-03-30,103.2,104.6,103.0,104.0,182667,27.888227174263,28.2665558374798,27.8341802223749,28.1044149818155,675956.713999988,0.0,1.0
1998-03-31,105.8,107.0,104.3,104.3,386800,28.5908375488084,28.9151192601371,28.1854854096476,28.1854854096476,1431348.06492248,0.0,1.0
1998-04-01,104.1,105.4,103.3,105.4,344067,28.1314384577595,28.4827436450322,27.9152506502071,28.4827436450322,1273215.18783269,0.0,1.0
1998-04-02,71.38,71.38,69.81,70.0,288333,28.9340356932979,28.9340356932979,28.2976328348154,28.374649741256,711314.859709228,0.0,1.5
1998-04-03,71.31,73.0,71.19,72.0,304800,28.9056610435566,29.5907061587384,28.8570187868573,29.1853540195776,751938.797291233,0.0,1.0
1998-04-06,71.0,71.94,70.75,70.81,458200,28.7800018804168,29.1610328912279,28.6786638456266,28.7029849739762,1130375.18674161,0.0,1.0
1998-04-07,69.81,71.25,69.0,71.06,251200,28.2976328348154,28.881339915207,27.9692976020952,28.8043230087664,619708.090156029,0.0,1.0
1998-04-08,68.5,69.88,68.06,69.44,330600,27.7666215325148,28.3260074845567,27.588266591284,28.1476525433259,815587.160054072,0.0,1.0
1998-04-09,69.5,69.5,68.44,68.5,292400,28.1719736716756,28.1719736716756,27.7423004041651,27.7666215325148,721348.111312192,0.0,1.0
1998-04-13,70.94,72.38,70.38,70.5,467000,28.7556807520671,29.3393878324587,28.5286835541371,28.5773258108364,1152084.70582351,0.0,1.0
1998-04-14,70.81,71.13,69.94,70.94,210200,28.7029849739762,28.8326976585077,28.3503286129063,28.7556807520671,518561.467160818,0.0,1.0
1998-04-15,69.75,70.44,69.25,70.44,291100,28.2733117064658,28.5530046824867,28.0706356368854,28.5530046824867,718141.023266003,0.0,1.0
1998-04-16,68.19,69.75,67.44,69.75,312500,27.6409623693749,28.2733117064658,27.3369482650043,28.2733117064658,770934.626487895,0.0,1.0
1998-04-17,69.5,69.5,68.44,68.5,291900,28.1719736716756,28.1719736716756,27.7423004041651,27.7666215325148,720114.615909812,0.0,1.0
1998-04-20,68.75,69.69,68.5,69.5,330300,27.867959567305,28.2489905781161,27.7666215325148,28.1719736716756,814847.062812644,0.0,1.0
1998-04-21,67.88,69.5,67.81,69.5,375900,27.5153032062351,28.1719736716756,27.4869285564938,28.1719736716756,927341.843509757,0.0,1.0
1998-04-22,69.5,70.56,67.94,67.94,454700,28.1719736716756,28.601646939186,27.5396243345847,27.5396243345847,1121740.71892494,0.0,1.0
1998-04-23,69.13,69.81,68.5,69.38,265000,28.0219933801861,28.2976328348154,27.7666215325148,28.1233314149763,653752.563261734,0.0,1.0
1998-04-24,67.13,69.0,67.13,68.5,374700,27.2112891018645,27.9692976020952,27.2112891018645,27.7666215325148,924381.454544044,0.0,1.0
1998-04-27,64.56,66.25,62.5,66.0,621400,26.1695341042212,26.854579219403,25.33450869755,26.7532411846128,1532988.08607865,0.0,1.0
1998-04-28,64.0,65.25,63.56,65.06,422100,25.9425369062912,26.4492270802422,25.7641819650604,26.3722101738016,1041316.81868973,0.0,1.0
1998-04-29,65.44,66.06,64.0,64.13,271400,26.5262439866827,26.7775623129624,25.9425369062912,25.9952326843821,669541.304412207,0.0,1.0
1998-04-30,66.94,67.56,65.44,65.44,407700,27.1342721954239,27.3855905217036,26.5262439866827,26.5262439866827,1005792.15110117,0.0,1.0
1998-05-01,68.5,68.5,66.88,67.13,345200,27.7666215325148,27.7666215325148,27.1099510670743,27.2112891018645,851605.225803587,0.0,1.0
1998-05-04,67.94,69.0,67.44,68.31,290700,27.5396243345847,27.9692976020952,27.3369482650043,27.6896046260742,717154.226944099,0.0,1.0
1998-05-05,67.19,67.94,66.5,67.94,265100,27.2356102302141,27.5396243345847,26.9559172541932,27.5396243345847,653999.262342211,0.0,1.0
1998-05-06,65.81,67.0,65.25,66.94,517900,26.6762242781722,27.1585933237736,26.4492270802422,27.1342721954239,1277654.53778586,0.0,1.0
1998-05-07,65.5,66.38,65.13,65.69,184700,26.5505651150324,26.9072749974939,26.4005848235429,26.6275820214729,455653.201639405,0.0,1.0
1998-05-08,66.0,67.03,65.56,65.75,237100,26.7532411846128,27.1707538879484,26.574886243382,26.6519031498226,584923.519808895,0.0,1.0
1998-05-11,65.69,66.38,64.75,65.75,211200,26.6275820214729,26.9072749974939,26.2465510106618,26.6519031498226,521028.457965579,0.0,1.0
1998-05-12,65.19,65.5,64.13,65.38,354700,26.4249059518925,26.5505651150324,25.9952326843821,26.5019228583331,875041.63844882,0.0,1.0
1998-05-13,65.19,66.06,65.0,65.19,333300,26.4249059518925,26.7775623129624,26.347889045452,26.4249059518925,822248.035226929,0.0,1.0
1998-05-14,65.06,65.88,64.69,65.13,357600,26.3722101738016,26.7045989279135,26.2222298823121,26.4005848235429,882195.911782628,0.0,1.0
1998-05-15,65.13,65.94,65.0,65.06,222000,26.4005848235429,26.7289200562631,26.347889045452,26.3722101738016,547671.958657,0.0,1.0
1998-05-18,65.81,66.5,64.81,64.88,341500,26.6762242781722,26.9559172541932,26.2708721390114,26.2992467887527,842477.359825972,0.0,1.0
1998-05-19,66.75,67.44,65.75,65.75,290300,27.0572552889834,27.3369482650043,26.6519031498226,26.6519031498226,716167.430622194,0.0,1.0
1998-05-20,67.94,67.94,67.94,67.94,343100,27.5396243345847,27.5396243345847,27.5396243345847,27.5396243345847,846424.54511359,0.0,1.0
1998-05-21,69.13,69.5,67.75,67.88,234000,28.0219933801861,28.1719736716756,27.4626074281442,27.5153032062351,577275.848314135,0.0,1.0
1998-05-22,67.69,69.0,67.38,68.94,154100,27.4382862997945,27.9692976020952,27.3126271366547,27.9449764737455,380163.283013711,0.0,1.0
1998-05-26,68.0,69.25,67.94,67.94,258500,27.5639454629344,28.0706356368854,27.5396243345847,27.5396243345847,637717.123030786,0.0,1.0
1998-05-27,66.44,68.06,65.0,68.06,508900,26.9315961258435,27.588266591284,26.347889045452,27.588266591284,1255451.62054301,0.0,1.0
1998-05-28,65.88,66.44,65.44,66.25,324400,26.7045989279135,26.9315961258435,26.5262439866827,26.854579219403,800291.817064553,0.0,1.0
1998-05-29,65.75,66.25,65.5,66.0,303800,26.6519031498226,26.854579219403,26.5505651150324,26.7532411846128,749471.806486471,0.0,1.0
1998-06-01,65.94,66.31,65.5,65.5,418900,26.7289200562631,26.8789003477526,26.5505651150324,26.5505651150324,1033422.44811449,0.0,1.0
1998-06-02,65.81,66.25,65.56,66.0,287500,26.6762242781722,26.854579219403,26.574886243382,26.7532411846128,709259.856368863,0.0,1.0
1998-06-03,64.94,66.0,64.63,65.69,246000,26.3235679171023,26.7532411846128,26.1979087539625,26.6275820214729,606879.737971271,0.0,1.0
1998-06-04,65.06,65.19,63.5,64.0,443100,26.3722101738016,26.4249059518925,25.7398608367108,25.9425369062912,1093123.62558972,0.0,1.0
1998-06-05,66.44,66.5,65.13,65.19,222800,26.9315961258435,26.9559172541932,26.4005848235429,26.4249059518925,549645.55130081,0.0,1.0
1998-06-08,66.31,66.88,66.06,66.63,193400,26.8789003477526,27.1099510670743,26.7775623129624,27.0086130322841,477116.021640828,0.0,1.0
1998-06-09,65.75,66.25,65.56,66.25,261900,26.6519031498226,26.854579219403,26.574886243382,26.854579219403,646104.891766974,0.0,1.0
1998-06-10,65.25,66.75,64.81,65.81,271300,26.4492270802422,27.0572552889834,26.2708721390114,26.6762242781722,669294.60533173,0.0,1.0
1998-06-11,64.13,65.13,63.63,64.75,258200,26.1249453689135,26.5323201602579,25.9212579732414,26.377517739547,633814.378027487,0.32,1.0
1998-06-12,63.81,64.75,63.25,64.0,320000,25.9945854356834,26.377517739547,25.7664555525305,26.0719866460388,785517.432102228,0.0,1.0
1998-06-15,62.75,63.69,62.63,63.56,232800,25.5627681568583,25.945700460722,25.513883181897,25.8927417378473,571463.931854373,0.0,1.0
1998-06-16,62.63,63.19,61.94,62.75,305300,25.513883181897,25.7420130650499,25.2327945758694,25.5627681568583,749432.725065034,0.0,1.0
1998-06-17,65.38,66.13,62.88,62.88,444700,26.634163858094,26.9396949516023,25.6157268797331,25.6157268797331,1091623.75642457,0.0,1.0
1998-06-18,65.0,66.13,64.88,65.13,273000,26.4793614373831,26.9396949516023,26.4304764624218,26.5323201602579,670144.559262215,0.0,1.0
1998-06-19,64.63,65.75,64.31,65.75,262700,26.3286327645857,26.7848925308914,26.1982728313555,26.7848925308914,644860.716916425,0.0,1.0
1998-06-22,64.5,65.0,64.5,64.63,87700,26.275674041711,26.4793614373831,26.275674041711,26.3286327645857,215280.871235517,0.0,1.0
1998-06-23,64.88,65.69,64.75,64.75,142400,26.4304764624218,26.7604500434107,26.377517739547,26.377517739547,349555.257285492,0.0,1.0
1998-06-24,67.31,67.31,64.38,64.81,305100,27.4203972053886,27.4203972053886,26.2267890667496,26.4019602270277,748941.776669969,0.0,1.0
1998-06-25,66.63,67.5,66.25,67.19,320400,27.1433823472744,27.497798415744,26.9885799265636,27.3715122304273,786499.328892358,0.0,1.0
1998-06-26,66.25,66.75,65.94,66.63,162300,26.9885799265636,27.1922673222358,26.8622937412468,27.1433823472744,398404.622594349,0.0,1.0
1998-06-29,66.0,66.44,66.0,66.38,341100,26.8867362287275,27.065981136919,26.8867362287275,27.0415386494383,837312.48778147,0.0,1.0
1998-06-30,66.13,66.94,66.06,66.19,501400,26.9396949516023,27.2696685325912,26.9111787162082,26.9641374390829,1230807.62642518,0.0,1.0
1998-07-01,69.0,69.13,66.06,66.25,420300,28.1088606027606,28.1618193256353,26.9111787162082,26.9885799265636,1031728.05222677,0.0,1.0
1998-07-02,69.25,69.44,68.63,69.06,154800,28.2107043005966,28.2881055109521,27.9581319299631,28.1333030902412,379994.057779454,0.0,1.0
1998-07-06,69.94,69.94,68.56,69.88,170500,28.4917929066243,28.4917929066243,27.929615694569,28.4673504191436,418533.506791968,0.0,1.0
1998-07-07,69.25,69.81,68.56,69.81,171500,28.2107043005966,28.4388341837495,27.929615694569,28.4388341837495,420988.248767289,0.0,1.0
1998-07-08,70.56,70.69,68.63,69.0,152700,28.7443652772578,28.7973240001325,27.9581319299631,28.1088606027606,374839.099631282,0.0,1.0
1998-07-09,70.44,70.69,69.75,70.25,268100,28.6954803022964,28.7973240001325,28.4143916962688,28.618079091941,658116.32358315,0.0,1.0
1998-07-10,71.38,71.94,68.63,70.44,372400,29.0784126061601,29.306542489313,27.9581319299631,28.6954803022964,914145.91160897,0.0,1.0
1998-07-13,70.31,71.13,69.88,71.13,244900,28.6425215794217,28.976568908324,28.4673504191436,28.976568908324,601166.309755737,0.0,1.0
1998-07-14,71.19,71.25,70.25,70.31,220500,29.0010113958047,29.0254538832854,28.618079091941,28.6425215794217,541270.605557942,0.0,1.0
1998-07-15,70.63,71.94,70.13,70.94,219600,28.7728815126519,29.306542489313,28.5691941169797,28.8991676979686,539061.337780154,0.0,1.0
1998-07-16,70.19,70.75,69.13,70.75,287200,28.5936366044603,28.8217664876132,28.1618193256353,28.8217664876132,705001.895311752,0.0,1.0
1998-07-17,71.0,71.25,70.0,70.25,186500,28.9236101854493,29.0254538832854,28.5162353941049,28.618079091941,457809.37839708,0.0,1.0
1998-07-20,71.13,71.31,70.0,70.88,142000,28.976568908324,29.049896370766,28.5162353941049,28.8747252104879,348573.360495365,0.0,1.0
1998-07-21,68.88,71.19,68.56,71.19,184300,28.0599756277992,29.0010113958047,27.929615694569,29.0010113958047,452408.946051378,0.0,1.0
1998-07-22,69.81,70.69,69.13,69.13,350200,28.4388341837495,28.7973240001325,28.1618193256353,28.1618193256353,859650.639756877,0.0,1.0
1998-07-23,68.94,69.94,68.94,69.81,171800,28.0844181152799,28.4917929066243,28.0844181152799,28.4388341837495,421724.671359884,0.0,1.0
1998-07-24,67.38,68.88,67.0,68.75,233900,27.4489134407827,28.0599756277992,27.2941110200718,28.0070169049245,574164.148027223,0.0,1.0
1998-07-27,69.19,69.25,65.75,66.38,312500,28.186261813116,28.2107043005966,26.7848925308914,27.0415386494383,767106.867287333,0.0,1.0
1998-07-28,67.94,69.13,67.31,69.0,379300,27.6770433239355,28.1618193256353,27.4203972053886,28.1088606027606,931083.631238675,0.0,1.0
1998-07-29,68.31,68.5,67.88,68.06,141500,27.827771996733,27.9051732070884,27.6526008364549,27.7259282988969,347345.989507704,0.0,1.0
1998-07-30,68.69,68.69,67.94,68.31,119400,27.9825744174438,27.9825744174438,27.6770433239355,27.827771996733,293096.191853144,0.0,1.0
1998-07-31,67.38,69.5,67.0,69.0,293700,27.4489134407827,28.3125479984327,27.2941110200718,28.1088606027606,720957.718151328,0.0,1.0
1998-08-03,67.25,68.0,66.38,67.38,230800,27.3959547179079,27.7014858114162,27.0415386494383,27.4489134407827,566554.447903734,0.0,1.0
1998-08-04,63.94,67.44,63.94,67.25,385500,26.0475441585581,27.4733559282634,26.0475441585581,27.3959547179079,946303.031485655,0.0,1.0
1998-08-05,65.25,65.25,63.25,64.25,386900,26.5812051352192,26.5812051352192,25.7664555525305,26.1738303438749,949739.670251103,0.0,1.0
1998-08-06,64.94,65.44,64.06,64.75,240600,26.4549189499025,26.6586063455747,26.0964291335194,26.377517739547,590610.919261863,0.0,1.0
1998-08-07,64.75,65.25,63.94,64.88,182000,26.377517739547,26.5812051352192,26.0475441585581,26.4304764624218,446763.039508144,0.0,1.0
1998-08-10,63.13,64.25,63.0,64.25,222600,25.7175705775692,26.1738303438749,25.6646118546944,26.1738303438749,546425.563706113,0.0,1.0
1998-08-11,59.0,62.5,57.56,62.25,1054500,24.035112689317,25.4609244590222,23.4484929897811,25.3590807611862,2588525.41297438,0.0,1.0
1998-08-12,60.69,62.5,57.56,62.25,387300,24.723576086689,25.4609244590222,23.4484929897811,25.3590807611862,950721.567041228,0.0,1.0
1998-08-13,60.56,61.75,59.69,61.5,245700,24.6706173638142,25.155393365514,24.3162012953446,25.0535496676779,603130.103335993,0.0,1.0
1998-08-14,58.75,61.06,58.19,60.75,376200,23.9332689914809,24.8743047594864,23.7051391083281,24.7480185741696,923473.931115184,0.0,1.0
1998-08-17,60.69,60.75,58.69,58.75,339500,24.723576086689,24.7480185741696,23.9088265040003,23.9332689914809,833384.900620958,0.0,1.0
1998-08-18,62.88,62.88,60.69,60.69,327800,25.6157268797331,25.6157268797331,24.723576086689,24.723576086689,804664.419509721,0.0,1.0
1998-08-19,62.75,63.94,62.38,63.25,400500,25.5627681568583,26.0475441585581,25.4120394840609,25.7664555525305,983124.161115448,0.0,1.0
1998-08-20,61.56,62.63,61.38,62.63,310100,25.0779921551586,25.513883181897,25.0046646927166,25.513883181897,761215.486546565,0.0,1.0
1998-08-21,60.19,60.63,58.0,60.63,480900,24.5198886910168,24.6991335992083,23.6277378979726,24.6991335992083,1180485.41593113,0.0,1.0
1998-08-24,60.25,62.5,60.13,60.88,290700,24.5443311784974,25.4609244590222,24.4954462035361,24.8009772970444,713593.49222537,0.0,1.0
1998-08-25,59.63,61.88,59.38,60.44,251200,24.2917588078639,25.2083520883887,24.1899151100279,24.6217323888529,616631.184200251,0.0,1.0
1998-08-26,59.5,60.06,58.44,59.0,323900,24.2388000849892,24.466929968142,23.8069828061642,24.035112689317,795090.925805975,0.0,1.0
1998-08-27,56.38,59.44,55.31,59.44,798600,22.9677907359948,24.2143575975085,22.5318997092563,24.2143575975085,1960356.94149013,0.0,1.0
1998-08-28,56.13,57.94,56.0,56.38,520300,22.8659470381587,23.603295410492,22.8129883152839,22.9677907359948,1277202.24975872,0.0,1.0
1998-08-31,52.25,57.44,52.13,56.13,681800,21.2853328477426,23.3996080148198,21.2364478727813,22.8659470381587,1673643.07877281,0.0,1.0
1998-09-01,55.5,56.0,51.0,52.25,677800,22.6093009196118,22.8129883152839,20.7761143585622,21.2853328477426,1663824.11087153,0.0,1.0
1998-09-02,56.88,57.81,55.5,55.56,434300,23.171478131667,23.5503366876172,22.6093009196118,22.6337434070924,1066094.43988124,0.0,1.0
1998-09-03,55.94,57.0,54.5,56.63,548600,22.7885458278033,23.2203631066283,22.2019261282674,23.0696344338309,1346671.44766026,0.0,1.0
1998-09-04,55.63,56.56,54.88,56.56,428500,22.6622596424865,23.0411181984368,22.3567285489783,23.0411181984368,1051856.93642439,0.0,1.0
1998-09-08,58.69,58.81,57.13,57.25,433600,23.9088265040003,23.9577114789616,23.2733218295031,23.3222068044644,1064376.12049852,0.0,1.0
1998-09-09,57.63,59.25,57.44,58.69,244200,23.4770092251752,24.1369563871531,23.3996080148198,23.9088265040003,599447.990373015,0.0,1.0
1998-09-10,55.44,57.5,54.88,57.25,384800,22.5848584321311,23.4240505023005,22.3567285489783,23.3222068044644,944584.712102931,0.0,1.0
1998-09-11,56.88,57.0,54.38,54.81,462800,23.3018380648972,23.3509980608147,22.2776714832825,22.4538281353202,1129699.03604538,0.32,1.0
1998-09-14,59.06,59.88,58.0,58.0,628500,24.1949113240652,24.5308379628348,23.7606646934605,23.7606646934605,1534174.25271073,0.0,1.0
1998-09-15,60.0,60.19,58.75,59.0,470200,24.5799979587523,24.657834618955,24.0679146679449,24.1703313261064,1147762.50377818,0.0,1.0
1998-09-16,60.56,61.5,58.63,60.06,481300,24.809411273034,25.1944979077211,24.0187546720274,24.604577956711,1174857.70537736,0.0,1.0
1998-09-17,59.56,59.94,58.63,59.5,278800,24.3997446403881,24.5554179607935,24.0187546720274,24.3751646424293,680553.351878681,0.0,1.0
1998-09-18,58.88,59.75,58.63,59.5,434600,24.1211713301889,24.4775813005908,24.0187546720274,24.3751646424293,1060862.57792853,0.0,1.0
1998-09-21,58.0,58.5,57.0,57.63,457000,23.7606646934605,23.9654980097835,23.3509980608147,23.6090880393816,1115541.18295752,0.0,1.0
1998-09-22,58.25,58.75,57.44,58.5,341800,23.863081351622,24.0679146679449,23.5312513791788,23.9654980097835,834336.928522716,0.0,1.0
1998-09-23,59.63,59.63,58.06,58.38,493700,24.4284213046733,24.4284213046733,23.7852446914193,23.916338013866,1205126.21887556,0.0,1.0
1998-09-24,57.94,59.81,57.38,59.63,484400,23.7360846955018,24.5021612985496,23.5066713812201,24.4284213046733,1182424.83375191,0.0,1.0
1998-09-25,57.06,58.5,56.69,57.25,454100,23.3755780587734,23.9654980097835,23.2240014046944,23.4534147189761,1108462.25641359,0.0,1.0
1998-09-28,57.0,59.5,56.94,57.5,430300,23.3509980608147,24.3751646424293,23.3264180628559,23.5558313771376,1050366.23857029,0.0,1.0
1998-09-29,56.31,57.0,55.19,57.0,536300,23.068328084289,23.3509980608147,22.6095014557256,23.3509980608147,1309113.20879676,0.0,1.0
1998-09-30,54.81,56.38,54.0,56.06,643100,22.4538281353202,23.0970047485742,22.1219981628771,22.9659114261275,1569812.9863457,0.0,1.0
1998-10-01,52.94,54.38,52.75,54.13,488100,21.6877515322724,22.2776714832825,21.6099148720697,22.175254825121,1191456.56761831,0.0,1.0
1998-10-02,53.56,54.13,52.25,52.88,537000,21.9417448445129,22.175254825121,21.4050815557468,21.6631715343137,1310821.91520391,0.0,1.0
1998-10-05,52.81,53.88,50.5,53.56,540500,21.6344948700285,22.0728381669595,20.6881649486165,21.9417448445129,1319365.44723969,0.0,1.0
1998-10-06,52.0,53.75,50.0,53.06,459200,21.3026648975853,22.0195815047156,20.4833316322936,21.7369115281899,1120911.4030943,0.0,1.0
1998-10-07,50.0,53.13,50.0,52.13,537200,20.4833316322936,21.7655881924751,20.4833316322936,21.3559215598293,1311310.11703453,0.0,1.0
1998-10-08,50.13,51.25,46.5,51.25,641000,20.5365882945375,20.9954149231009,19.049498418033,20.9954149231009,1564686.86712423,0.0,1.0
1998-10-09,52.69,52.94,50.63,50.88,515000,21.585334874111,21.6877515322724,20.7414216108605,20.8438382690219,1257119.71383616,0.0,1.0
1998-10-12,53.81,55.63,52.81,53.25,515000,22.0441615026743,22.7897547740898,21.6344948700285,21.8147481883926,1257119.71383616,0.0,1.0
1998-10-13,53.75,54.5,53.06,53.56,397100,22.0195815047156,22.3268314792,21.7369115281899,21.9417448445129,969324.734688035,0.0,1.0
1998-10-14,53.44,54.25,52.56,53.75,592400,21.8925848485954,22.2244148210385,21.532078211867,22.0195815047156,1446053.82228454,0.0,1.0
1998-10-15,56.06,57.25,52.44,53.19,550500,22.9659114261275,23.4534147189761,21.4829182159495,21.7901681904339,1343775.5387705,0.0,1.0
1998-10-16,60.75,62.88,56.56,56.75,1052500,24.8872479332367,25.7598378607724,23.1707447424505,23.2485814026532,2569162.13361661,0.0,1.0
1998-10-19,61.0,61.75,60.44,61.25,370800,24.9896645913981,25.2969145658826,24.7602512771165,25.0920812495596,905126.193962035,0.0,1.0
1998-10-20,63.69,65.0,61.63,61.63,675900,26.0916678332155,26.6283311219816,25.247754569965,25.247754569965,1649878.08656672,0.0,1.0
1998-10-21,62.75,63.69,62.38,63.69,437700,25.7065811985284,26.0916678332155,25.5550045444495,26.0916678332155,1068429.70630308,0.0,1.0
1998-10-22,62.69,62.94,61.5,62.5,439800,25.6820012005697,25.7844178587311,25.1944979077211,25.604164540367,1073555.82552455,0.0,1.0
1998-10-23,62.5,63.25,61.0,62.69,346300,25.604164540367,25.9114145148514,24.9896645913981,25.6820012005697,845321.469711574,0.0,1.0
1998-10-26,62.31,63.88,62.0,62.5,268800,25.5263278801642,26.1695044934183,25.399331224044,25.604164540367,656143.260347883,0.0,1.0
1998-10-27,60.63,62.44,59.81,62.44,296900,24.8380879373192,25.5795845424082,24.5021612985496,25.5795845424082,724735.617549427,0.0,1.0
1998-10-28,60.75,62.38,60.13,60.88,215700,24.8872479332367,25.5550045444495,24.6332546209962,24.9405045954806,526525.674319338,0.0,1.0
1998-10-29,63.31,63.38,60.88,61.0,242400,25.9359945128101,25.9646711770953,24.9405045954806,24.9896645913981,591700.618706572,0.0,1.0
1998-10-30,64.5,65.38,63.31,63.31,279600,26.4234978056587,26.7840044423871,25.9359945128101,25.9359945128101,682506.159201145,0.0,1.0
1998-11-02,64.69,65.38,63.75,64.31,394100,26.5013344658614,26.7840044423871,26.1162478311743,26.345661145456,962001.707228796,0.0,1.0
1998-11-03,64.94,66.0,64.88,66.0,238600,26.6037511240229,27.0379977546275,26.5791711260641,27.0379977546275,582424.783924868,0.0,1.0
1998-11-04,66.94,67.0,64.94,64.94,401600,27.4230843893146,27.4476643872734,26.6037511240229,26.6037511240229,980309.275876896,0.0,1.0
1998-11-05,67.81,67.81,65.88,66.56,320900,27.7794943597165,27.7794943597165,26.98883775871,27.2674110689092,783319.837223346,0.0,1.0
1998-11-06,68.19,68.44,67.38,67.81,408600,27.935167680122,28.0375843382834,27.6033377076788,27.7794943597165,997396.339948453,0.0,1.0
1998-11-09,66.31,68.25,65.5,68.19,285900,27.1649944107477,27.9597476780807,26.8331644383046,27.935167680122,697884.516865549,0.0,1.0
1998-11-10,65.06,66.0,64.44,65.88,237600,26.6529111199404,27.0379977546275,26.3989178076999,26.98883775871,579983.774771788,0.0,1.0
1998-11-11,63.88,65.38,63.38,65.31,182800,26.1695044934183,26.7840044423871,25.9646711770953,26.7553277781019,446216.473183008,0.0,1.0
1998-11-12,64.19,64.81,63.0,63.75,217300,26.2965011495385,26.5504944617789,25.8089978566899,26.1162478311743,530431.288964266,0.0,1.0
1998-11-13,65.63,66.5,64.31,64.44,222400,26.8864211005485,27.2428310709504,26.345661145456,26.3989178076999,542880.435644974,0.0,1.0
1998-11-16,66.81,67.38,66.13,66.13,192900,27.3698277270707,27.6033377076788,27.0912544168715,27.0912544168715,470870.665629115,0.0,1.0
1998-11-17,67.81,68.63,66.19,66.5,190100,27.7794943597165,28.1154209984861,27.1158344148302,27.2428310709504,464035.840000493,0.0,1.0
1998-11-18,67.0,67.81,65.63,67.81,159400,27.4476643872734,27.7794943597165,26.8864211005485,27.7794943597165,389096.859000939,0.0,1.0
1998-11-19,67.56,68.13,66.31,66.81,208200,27.6770777015551,27.9105876821632,27.1649944107477,27.3698277270707,508218.105671238,0.0,1.0
1998-11-20,67.81,68.5,67.44,67.75,314900,27.7794943597165,28.0621643362422,27.6279177056376,27.7549143617578,768673.782304867,0.0,1.0
1998-11-23,68.25,68.88,67.81,67.94,394400,27.9597476780807,28.2178376566476,27.7794943597165,27.8327510219605,962734.00997472,0.0,1.0
1998-11-24,68.13,68.94,67.5,67.5,293200,27.9105876821632,28.2424176546064,27.6524977035963,27.6524977035963,715703.883683032,0.0,1.0
1998-11-25,68.31,68.56,67.75,68.12,173600,27.9843276760395,28.0867443342009,27.7549143617578,27.9064910158368,423759.188974673,0.0,1.0
1998-11-27,67.56,68.5,67.38,68.38,99400,27.6770777015551,28.0621643362422,27.6033377076788,28.0130043403247,242636.309816144,0.0,1.0
1998-11-30,64.5,67.5,64.31,67.5,406700,26.4234978056587,27.6524977035963,26.345661145456,27.6524977035963,992758.422557602,0.0,1.0
1998-12-01,63.69,64.31,62.0,64.31,751600,26.0916678332155,26.345661145456,25.399331224044,26.345661145456,1834662.47945487,0.0,1.0
1998-12-02,65.38,65.63,63.69,63.75,397700,26.7840044423871,26.8864211005485,26.0916678332155,26.1162478311743,970789.340179882,0.0,1.0
1998-12-03,64.88,65.31,64.19,65.25,256900,26.5791711260641,26.7553277781019,26.2965011495385,26.7307477801431,627095.251426231,0.0,1.0
1998-12-04,68.38,68.38,64.88,64.88,777700,28.0130043403247,28.0130043403247,26.5791711260641,26.5791711260641,1898372.81835025,0.0,1.0
1998-12-07,67.5,68.13,66.88,68.13,392000,27.6524977035963,27.9105876821632,27.3985043913559,27.9105876821632,956875.588007328,0.0,1.0
1998-12-08,66.69,67.5,66.5,67.38,224700,27.3206677311532,27.6524977035963,27.2428310709504,27.6033377076788,548494.756697057,0.0,1.0
1998-12-09,67.5,67.88,66.63,66.75,583800,27.6524977035963,27.8081710240017,27.2960877331944,27.3452477291119,1425061.14356806,0.0,1.0
1998-12-10,68.06,68.75,67.13,67.38,592100,27.881911017878,28.1645809944037,27.5009210495173,27.6033377076788,1445321.51953862,0.0,1.0
1998-12-11,65.88,67.63,65.38,67.44,506600,27.1199310811567,27.840329979032,26.9141028246209,27.7621152415484,1230637.64063874,0.32,1.0
1998-12-14,64.81,65.81,63.94,65.63,333100,26.6794586121701,27.0911151252417,26.3213174457978,27.0170169528888,809169.755421961,0.0,1.0
1998-12-15,64.88,65.19,64.0,65.06,276700,26.7082745680851,26.8358880871373,26.3460168365821,26.782372740438,672162.327605093,0.0,1.0
1998-12-16,64.25,65.5,63.63,64.94,446200,26.44893096485,26.9635016061895,26.1937039267456,26.7329739588694,1083913.37396962,0.0,1.0
1998-12-17,65.44,65.63,64.38,64.38,687900,26.9388022154052,27.0170169528888,26.5024463115493,26.5024463115493,1671053.36161743,0.0,1.0
1998-12-18,64.94,66.44,64.63,65.44,517600,26.7329739588694,27.3504587284768,26.6053604398172,26.9388022154052,1257358.94748246,0.0,1.0
1998-12-21,65.38,66.13,64.88,64.94,417900,26.9141028246209,27.2228452094246,26.7082745680851,26.7329739588694,1015166.73908988,0.0,1.0
1998-12-22,64.25,65.19,63.75,65.19,436900,26.44893096485,26.8358880871373,26.2431027083142,26.8358880871373,1061321.72363811,0.0,1.0
1998-12-23,66.44,66.56,63.88,64.19,415100,27.3504587284768,27.3998575100454,26.2966180550135,26.4242315740657,1008364.95189329,0.0,1.0
1998-12-24,66.63,67.38,66.25,66.25,129200,27.4286734659604,27.7374158507641,27.2722439909932,27.2722439909932,313853.894928002,0.0,1.0
1998-12-28,66.06,67.19,66.06,66.5,320600,27.1940292535096,27.6592011132805,27.1940292535096,27.3751581192611,778804.634008648,0.0,1.0
1998-12-29,67.06,67.31,65.0,65.81,235100,27.6056857665812,27.7085998948491,26.7576733496537,27.0911151252417,571107.203541588,0.0,1.0
1998-12-30,68.5,68.75,66.38,66.88,478800,28.1984711454043,28.3013852736722,27.3257593376925,27.5315875942283,1163105.61061553,0.0,1.0
1998-12-31,68.13,69.0,67.38,68.25,260600,28.0461582355678,28.4042994019401,27.7374158507641,28.0955570171364,633052.051224746,0.0,1.0
1999-01-04,66.06,69.06,65.63,68.19,639900,27.1940292535096,28.4289987927244,27.0170169528888,28.0708576263521,1554451.29539031,0.0,1.0
1999-01-05,66.63,67.06,66.19,66.31,434000,27.4286734659604,27.6056857665812,27.2475446002089,27.2969433817775,1054277.01547022,0.0,1.0
1999-01-06,68.44,68.75,66.5,66.5,554300,28.17377175462,28.3013852736722,27.3751581192611,27.3751581192611,1346510.94395194,0.0,1.0
1999-01-07,68.88,69.0,67.5,67.94,469600,28.3549006203715,28.4042994019401,27.7868146323327,27.9679434980842,1140756.88125534,0.0,1.0
1999-01-08,69.06,69.5,67.25,69.13,419900,28.4289987927244,28.6101276584759,27.6839005040648,28.4578147486394,1020025.158516,0.0,1.0
1999-01-11,68.5,69.0,67.13,68.56,431000,28.1984711454043,28.4042994019401,27.6345017224962,28.2231705361886,1046989.38633103,0.0,1.0
1999-01-12,66.75,67.88,65.56,67.88,528600,27.478072247529,27.9432441072999,26.9882009969738,27.9432441072999,1284080.25432617,0.0,1.0
1999-01-13,65.06,65.88,64.0,65.0,610100,26.782372740438,27.1199310811567,26.3460168365821,26.7576733496537,1482060.84594097,0.0,1.0
1999-01-14,64.69,65.31,64.0,65.0,564100,26.6300598306015,26.8852868687059,26.3460168365821,26.7576733496537,1370317.19913998,0.0,1.0
1999-01-15,66.69,66.69,63.69,65.13,437000,27.4533728567447,27.4533728567447,26.2184033175299,26.811188696353,1061564.64460942,0.0,1.0
1999-01-19,66.06,66.88,64.88,66.88,342700,27.1940292535096,27.5315875942283,26.7082745680851,27.5315875942283,832490.168667385,0.0,1.0
1999-01-20,65.19,65.88,63.88,65.25,578000,26.8358880871373,27.1199310811567,26.2966180550135,26.8605874779216,1404083.21415159,0.0,1.0
1999-01-21,63.56,65.0,63.31,64.88,542000,26.1648879708306,26.7576733496537,26.0619738425627,26.7082745680851,1316631.66448125,0.0,1.0
1999-01-22,62.5,63.44,62.0,63.31,476700,25.7285320669747,26.115489189262,25.5227038104389,26.0619738425627,1158004.2702181,0.0,1.0
1999-01-25,62.19,62.94,62.0,62.0,265700,25.6009185479225,25.9096609327262,25.5227038104389,25.5227038104389,645441.020761378,0.0,1.0
1999-01-26,62.56,62.75,60.0,62.19,573400,25.753231457759,25.8314461952426,24.6993907842957,25.6009185479225,1392908.84947149,0.0,1.0
1999-01-27,60.75,62.44,60.19,62.44,820900,25.0081331690994,25.7038326761904,24.7776055217793,25.7038326761904,1994138.25345508,0.0,1.0
1999-01-28,61.75,62.25,60.81,60.81,446500,25.419789682171,25.6256179387068,25.0328325598837,25.0328325598837,1084642.13688354,0.0,1.0
1999-01-29,62.44,62.5,61.0,61.63,291000,25.7038326761904,25.7285320669747,25.1110472973673,25.3703909006024,706900.026501923,0.0,1.0
1999-02-01,61.75,62.69,61.31,62.31,285400,25.419789682171,25.8067468044583,25.2386608164195,25.6503173294911,693296.452108759,0.0,1.0
1999-02-02,61.31,61.94,60.63,61.75,255800,25.2386608164195,25.4980044196546,24.9587343875308,25.419789682171,621391.844602034,0.0,1.0
1999-02-03,61.88,62.38,60.5,61.06,412500,25.4733050288703,25.6791332854061,24.9052190408315,25.1357466881516,1002049.00663932,0.0,1.0
1999-02-04,61.0,61.88,60.13,61.75,544800,25.1110472973673,25.4733050288703,24.752906130995,25.419789682171,1323433.45167783,0.0,1.0
1999-02-05,61.0,61.25,59.75,61.25,458500,25.1110472973673,25.2139614256352,24.5964766560278,25.2139614256352,1113792.65344032,0.0,1.0
1999-02-08,60.88,61.25,60.19,60.75,245800,25.0616485157987,25.2139614256352,24.7776055217793,25.0081331690994,597099.747471384,0.0,1.0
1999-02-09,60.44,61.69,58.94,60.75,340500,24.8805196500472,25.3950902913867,24.2630348804398,25.0081331690994,827145.907298643,0.0,1.0
1999-02-10,60.06,60.25,59.63,60.0,214700,24.72409017508,24.8023049125636,24.5470778744592,24.6993907842957,521551.325395062,0.0,1.0
1999-02-11,61.25,61.63,60.0,60.0,281300,25.2139614256352,25.3703909006024,24.6993907842957,24.6993907842957,683336.692285193,0.0,1.0
1999-02-12,60.75,61.5,59.56,61.0,199600,25.0081331690994,25.3168755539031,24.5182619185442,25.1110472973673,484870.25872778,0.0,1.0
1999-02-16,61.38,62.25,59.75,61.0,406400,25.2674767723345,25.6256179387068,24.5964766560278,25.1110472973673,987230.827389628,0.0,1.0
1999-02-17,62.63,64.0,61.13,61.13,582400,25.782047413674,26.3460168365821,25.1645626440666,25.1645626440666,1414771.73688907,0.0,1.0
1999-02-18,63.75,64.44,62.63,62.63,485200,26.2431027083142,26.5271457023336,25.782047413674,25.782047413674,1178652.55277915,0.0,1.0
1999-02-19,64.56,66.13,64.0,64.0,870000,26.5765444839022,27.2228452094246,26.3460168365821,26.3460168365821,2113412.45036657,0.0,1.0
1999-02-22,67.31,67.63,65.19,65.25,707400,27.7085998948491,27.840329979032,26.8358880871373,26.8605874779216,1718422.9510222,0.0,1.0
1999-02-23,66.06,67.44,65.81,66.75,471000,27.1940292535096,27.7621152415484,27.0911151252417,27.478072247529,1144157.77485363,0.0,1.0
1999-02-24,65.94,67.13,65.63,66.31,506100,27.144630471941,27.6345017224962,27.0170169528888,27.2969433817775,1229423.03578221,0.0,1.0
1999-02-25,64.81,65.69,64.38,65.69,358300,26.6794586121701,27.0417163436731,26.5024463115493,27.0417163436731,870385.840191199,0.0,1.0
1999-02-26,66.25,66.25,64.38,64.94,267900,27.2722439909932,27.2722439909932,26.5024463115493,26.7329739588694,650785.282130121,0.0,1.0
1999-03-01,65.94,66.0,64.63,66.0,340300,27.144630471941,27.1693298627253,26.6053604398172,27.1693298627253,826660.065356029,0.0,1.0
1999-03-02,65.88,67.75,65.63,67.0,452100,27.1199310811567,27.8897287606006,27.0170169528888,27.5809863757969,1098245.7112767,0.0,1.0
1999-03-03,66.56,66.69,65.75,65.75,337200,27.3998575100454,27.4533728567447,27.0664157344574,27.0664157344574,819129.515245527,0.0,1.0
1999-03-04,67.44,67.44,66.56,66.94,242200,27.7621152415484,27.7621152415484,27.3998575100454,27.5562869850126,588354.59250435,0.0,1.0
1999-03-05,69.75,70.0,68.13,68.13,814100,28.7130417867438,28.8159559150116,28.0461582355678,28.0461582355678,1977619.62740624,0.0,1.0
1999-03-08,68.5,69.56,68.13,69.5,255100,28.1984711454043,28.6348270492601,28.0461582355678,28.6101276584759,619691.397802888,0.0,1.0
1999-03-09,68.31,68.94,68.0,68.25,318400,28.1202564079207,28.3796000111558,27.9926428888685,28.0955570171364,773460.372639904,0.0,1.0
1999-03-10,68.69,68.94,68.0,68.31,443400,28.2766858828879,28.3796000111558,27.9926428888685,28.1202564079207,1077111.58677303,0.0,1.0
1999-03-11,68.88,69.38,68.25,68.56,442100,28.5030969650772,28.7100009790514,28.2423979074698,28.3706783961338,1068369.79986106,0.36,1.0
1999-03-12,68.63,69.44,67.5,69.13,361000,28.3996449580902,28.7348294607283,27.9320418865086,28.6065489720643,872385.201877048,0.0,1.0
1999-03-15,69.5,69.94,68.75,69.94,397600,28.7596579424052,28.9417334747024,28.449301921444,28.9417334747024,960832.011818045,0.0,1.0
1999-03-16,68.88,69.75,68.63,68.88,712000,28.5030969650772,28.8631099493922,28.3996449580902,28.5030969650772,1720604.60868825,0.0,1.0
1999-03-17,67.0,68.31,66.5,68.25,477700,27.7251378725345,28.2672263891467,27.5182338585603,28.2423979074698,1154400.03029547,0.0,1.0
1999-03-18,67.94,68.13,66.63,66.75,383700,28.1141174188059,28.192740944116,27.5720289021936,27.6216858655474,927241.556676518,0.0,1.0
1999-03-19,66.81,68.75,66.0,68.56,437200,27.6465143472243,28.449301921444,27.3113298445862,28.3706783961338,1056528.5602788,0.0,1.0
1999-03-22,66.19,66.88,65.19,66.63,169600,27.3899533698964,27.6754809091807,26.9761453419481,27.5720289021936,409851.884316752,0.0,1.0
1999-03-23,64.63,66.06,64.06,66.06,243100,26.7444128462971,27.3361583262631,26.5085422703666,27.3361583262631,587470.478050721,0.0,1.0
1999-03-24,63.63,64.88,62.69,64.69,429800,26.3306048183488,26.8478648532841,25.9416252720774,26.769241327974,1038645.87193007,0.0,1.0
1999-03-25,63.94,64.44,63.5,63.88,356300,26.4588853070128,26.6657893209869,26.2768097747155,26.4340568253359,861027.278196099,0.0,1.0
1999-03-26,64.06,64.13,62.5,63.69,361500,26.5085422703666,26.5375088323229,25.8630017467672,26.3554333000257,873593.491630339,0.0,1.0
1999-03-29,64.75,65.06,64.44,64.44,241800,26.7940698096509,26.9223502983148,26.6657893209869,26.6657893209869,584328.924692161,0.0,1.0
1999-03-30,62.31,64.25,61.88,64.25,393000,25.7843782214571,26.5871657956767,25.6064407694393,26.5871657956767,949715.746087755,0.0,1.0
1999-03-31,62.44,63.25,62.44,62.5,389900,25.8381732650903,26.1733577677284,25.8381732650903,25.8630017467672,942224.349617346,0.0,1.0
1999-04-01,62.63,63.5,62.0,62.38,398700,25.9167967904005,26.2768097747155,25.6560977327931,25.8133447834134,963490.249275289,0.0,1.0
1999-04-05,63.13,63.31,62.63,62.75,392700,26.1237008043747,26.1981862494053,25.9167967904005,25.9664537537543,948990.77223578,0.0,1.0
1999-04-06,63.13,63.75,62.63,63.25,324800,26.1237008043747,26.3802617817026,25.9167967904005,26.1733577677284,784905.023738684,0.0,1.0
1999-04-07,63.5,63.88,62.81,63.13,524500,26.2768097747155,26.4340568253359,25.9912822354312,26.1237008043747,1267495.95120364,0.0,1.0
1999-04-08,63.88,64.38,63.44,63.63,424300,26.4340568253359,26.64096083931,26.2519812930386,26.3306048183488,1025354.68464385,0.0,1.0
1999-04-09,63.81,63.94,63.13,63.81,289000,26.4050902633795,26.4588853070128,26.1237008043747,26.4050902633795,698391.477402955,0.0,1.0
1999-04-12,64.5,64.56,63.44,63.56,366800,26.6906178026638,26.7154462843407,26.2519812930386,26.3016382563924,886401.363015239,0.0,1.0
1999-04-13,64.75,64.94,64.31,64.44,307000,26.7940698096509,26.872693334961,26.6119942773536,26.6657893209869,741889.908521478,0.0,1.0
1999-04-14,64.69,65.63,64.69,64.69,285000,26.769241327974,27.1582208742453,26.769241327974,26.769241327974,688725.159376616,0.0,1.0
1999-04-15,64.0,65.44,63.94,64.69,226600,26.4837137886897,27.0795973489352,26.4588853070128,26.769241327974,547596.916192075,0.0,1.0
1999-04-16,64.63,65.25,63.94,64.25,430000,26.7444128462971,27.000973823625,26.4588853070128,26.5871657956767,1039129.18783139,0.0,1.0
1999-04-19,65.63,66.19,64.69,64.69,591800,27.1582208742453,27.3899533698964,26.769241327974,26.769241327974,1430131.75199678,0.0,1.0
1999-04-20,65.88,66.06,65.06,65.81,270700,27.2616728812324,27.3361583262631,26.9223502983148,27.232706319276,654168.072432457,0.0,1.0
1999-04-21,65.13,65.81,64.5,65.75,327300,26.9513168602712,27.232706319276,26.6906178026638,27.2078778375991,790946.472505147,0.0,1.0
1999-04-22,65.06,65.06,63.88,64.25,331400,26.9223502983148,26.9223502983148,26.4340568253359,26.5871657956767,800854.448482145,0.0,1.0
1999-04-23,64.63,65.5,64.63,64.94,244000,26.7444128462971,27.1044258306121,26.7444128462971,26.872693334961,589645.399606647,0.0,1.0
1999-04-26,64.38,64.69,63.5,64.69,337400,26.64096083931,26.769241327974,26.2768097747155,26.769241327974,815353.925521651,0.0,1.0
1999-04-27,65.63,65.69,64.38,64.38,437500,27.1582208742453,27.1830493559222,26.64096083931,26.64096083931,1057253.53413077,0.0,1.0
1999-04-28,65.56,65.88,64.94,65.56,531000,27.129254312289,27.2616728812324,26.872693334961,27.129254312289,1283203.71799643,0.0,1.0
1999-04-29,65.75,66.31,65.31,65.81,563700,27.2078778375991,27.4396103332502,27.0258023053019,27.232706319276,1362225.86786175,0.0,1.0
1999-04-30,65.06,66.63,64.88,66.0,536900,26.9223502983148,27.5720289021936,26.8478648532841,27.3113298445862,1297461.53708528,0.0,1.0
1999-05-03,65.69,65.69,64.63,65.0,294600,27.1830493559222,27.1830493559222,26.7444128462971,26.8975218166379,711924.322639831,0.0,1.0
1999-05-04,64.0,65.44,64.0,65.44,527900,26.4837137886897,27.0795973489352,26.4837137886897,27.0795973489352,1275712.32152602,0.0,1.0
1999-05-05,64.13,64.38,63.75,64.0,450500,26.5375088323229,26.64096083931,26.3802617817026,26.4837137886897,1088669.06771637,0.0,1.0
1999-05-06,64.94,64.94,64.0,64.0,769300,26.872693334961,26.872693334961,26.4837137886897,26.4837137886897,1859074.61441555,0.0,1.0
1999-05-07,65.94,66.31,64.69,64.69,357100,27.2865013629093,27.4396103332502,26.769241327974,26.769241327974,862960.541801369,0.0,1.0
1999-05-10,65.56,66.13,65.19,66.0,365700,27.129254312289,27.3651248882195,26.9761453419481,27.3113298445862,883743.125557995,0.0,1.0
1999-05-11,65.88,65.94,64.94,65.25,305200,27.2616728812324,27.2865013629093,26.872693334961,27.000973823625,737540.065409627,0.0,1.0
1999-05-12,65.63,65.94,64.75,65.94,349900,27.1582208742453,27.2865013629093,26.7940698096509,27.2865013629093,845561.169353961,0.0,1.0
1999-05-13,66.06,66.5,65.75,65.88,353600,27.3361583262631,27.5182338585603,27.2078778375991,27.2616728812324,854502.513528323,0.0,1.0
1999-05-14,65.0,65.56,64.5,65.5,393500,26.8975218166379,27.129254312289,26.6906178026638,27.1044258306121,950924.03584105,0.0,1.0
1999-05-17,63.94,64.88,63.5,64.88,316200,26.4588853070128,26.8478648532841,26.2768097747155,26.8478648532841,764122.439982056,0.0,1.0
1999-05-18,63.31,64.31,63.13,63.94,152000,26.1981862494053,26.6119942773536,26.1237008043747,26.4588853070128,367320.085000863,0.0,1.0
1999-05-19,63.88,63.94,63.31,63.38,247500,26.4340568253359,26.4588853070128,26.1981862494053,26.2271528113617,598103.427879693,0.0,1.0
1999-05-20,63.06,64.13,63.0,64.0,313600,26.0947342424183,26.5375088323229,26.0699057607414,26.4837137886897,757839.333264937,0.0,1.0
1999-05-21,62.75,63.44,62.56,63.06,208200,25.9664537537543,26.2519812930386,25.8878302284441,26.0947342424183,503131.853270919,0.0,1.0
1999-05-24,61.25,62.88,60.63,62.88,380800,25.3457417118319,26.0202487973876,25.089180734504,26.0202487973876,920233.476107424,0.0,1.0
1999-05-25,59.94,61.06,59.94,60.69,414300,24.8036531952197,25.2671181865217,24.8036531952197,25.1140092161809,1001188.88957801,0.0,1.0
1999-05-26,61.56,61.75,59.86,60.0,308200,25.4740222004959,25.552645725806,24.7705485529838,24.8284816768966,744789.803929379,0.0,1.0
1999-05-27,59.75,61.38,59.13,61.19,447800,24.7250296699095,25.3995367554652,24.4684686925816,25.320913230155,1082144.30304859,0.0,1.0
1999-05-28,60.44,60.63,59.69,59.88,452300,25.0105572091938,25.089180734504,24.7002011882326,24.7788247135428,1093018.91082822,0.0,1.0
1999-06-01,59.81,60.69,59.0,60.69,162500,24.7498581515864,25.1140092161809,24.4146736489483,25.1140092161809,392694.169820001,0.0,1.0
1999-06-02,59.31,60.19,59.06,59.88,249700,24.5429541376122,24.9071052022067,24.4395021306252,24.7788247135428,603419.902794181,0.0,1.0
1999-06-03,59.94,60.0,59.31,59.31,260100,24.8036531952197,24.8284816768966,24.5429541376122,24.5429541376122,628552.329662659,0.0,1.0
1999-06-04,60.13,60.25,59.38,59.56,191000,24.8822767205298,24.9319336838836,24.5719206995686,24.6464061445993,461566.685757663,0.0,1.0
1999-06-07,60.63,60.88,59.56,59.94,140600,25.089180734504,25.192632741491,24.6464061445993,24.8036531952197,339771.078625797,0.0,1.0
1999-06-08,60.38,60.88,60.13,60.56,179600,24.9857287275169,25.192632741491,24.8822767205298,25.0602141725476,434017.679382598,0.0,1.0
1999-06-09,59.5,60.88,59.44,60.38,193600,24.6215776629224,25.192632741491,24.5967491812455,24.9857287275169,467849.792474783,0.0,1.0
1999-06-10,59.19,59.44,58.75,59.44,240900,24.4932971742584,24.5967491812455,24.3112216419612,24.5967491812455,582154.003136237,0.0,1.0
1999-06-11,58.13,58.56,57.81,57.81,282300,24.2036315546947,24.3826709761383,24.0703929154808,24.0703929154808,678001.520677462,0.36,1.0
1999-06-14,58.06,58.44,57.94,58.19,130200,24.1744856023666,24.3327064864331,24.1245211126614,24.2286137995473,312702.082862932,0.0,1.0
1999-06-15,58.13,58.5,57.5,58.0,250600,24.2036315546947,24.3576887312857,23.9413179837423,24.149503357514,601867.449811448,0.0,1.0
1999-06-16,59.5,59.75,58.0,58.13,653500,24.774059478829,24.8781521657149,24.149503357514,24.2036315546947,1569514.67857854,0.0,1.0
1999-06-17,60.69,60.81,59.44,59.5,288000,25.2695406684056,25.3195051581108,24.7490772339764,24.774059478829,691691.243199112,0.0,1.0
1999-06-18,60.5,61.0,60.0,60.69,539300,25.1904302263724,25.3986156001441,24.9822448526007,25.2695406684056,1295239.88700445,0.0,1.0
1999-06-21,60.63,60.75,60.06,60.25,497500,25.244558423553,25.2945229132582,25.0072270974533,25.0863375394865,1194848.58851236,0.0,1.0
1999-06-22,59.88,60.31,59.44,60.25,387700,24.9322803628955,25.1113197843391,24.7490772339764,25.0863375394865,931141.302042694,0.0,1.0
1999-06-23,59.13,59.88,58.44,59.88,265400,24.620002302238,24.9322803628955,24.3327064864331,24.9322803628955,637412.694253626,0.0,1.0
1999-06-24,57.63,59.13,57.31,59.13,998900,23.995446180923,24.620002302238,23.8622075417091,24.620002302238,2399063.82927636,0.0,1.0
1999-06-25,57.94,57.94,57.44,57.63,472400,24.1245211126614,24.1245211126614,23.9163357388897,23.995446180923,1134565.77530299,0.0,1.0
1999-06-28,58.0,58.25,57.69,58.19,561400,24.149503357514,24.2535960443999,24.0204284257756,24.2286137995473,1348317.58309716,0.0,1.0
1999-06-29,58.81,58.94,57.63,58.19,405900,24.4867636630241,24.5408918602048,23.995446180923,24.2286137995473,974852.34588375,0.0,1.0
1999-06-30,59.44,60.31,58.0,58.19,541200,24.7490772339764,25.1113197843391,24.149503357514,24.2286137995473,1299803.127845,0.0,1.0
1999-07-01,60.31,60.38,58.81,59.19,368500,25.1113197843391,25.1404657366672,24.4867636630241,24.6449845470906,885028.552496088,0.0,1.0
1999-07-02,60.38,61.0,59.63,60.63,264100,25.1404657366672,25.3986156001441,24.8281876760097,25.244558423553,634290.476836407,0.0,1.0
1999-07-06,60.63,61.25,59.56,60.13,395000,25.244558423553,25.5027082870299,24.7990417236816,25.0363730497813,948673.753693227,0.0,1.0
1999-07-07,61.0,61.63,60.44,60.44,264400,25.3986156001441,25.6609291710964,25.1654479815198,25.1654479815198,635010.988548073,0.0,1.0
1999-07-08,59.81,61.0,59.81,60.88,285700,24.9031344105675,25.3986156001441,24.9031344105675,25.3486511104389,686167.320076341,0.0,1.0
1999-07-09,60.0,60.0,59.44,59.88,314100,24.9822448526007,24.9822448526007,24.7490772339764,24.9322803628955,754375.762114032,0.0,1.0
1999-07-12,59.0,60.19,58.88,60.13,257000,24.5658741050574,25.0613552946339,24.5159096153522,25.0363730497813,617238.366326984,0.0,1.0
1999-07-13,57.81,58.75,57.81,58.75,191900,24.0703929154808,24.4617814181715,24.0703929154808,24.4617814181715,460887.324895519,0.0,1.0
1999-07-14,58.0,58.31,57.81,58.0,298100,24.149503357514,24.2785782892525,24.0703929154808,24.149503357514,715948.470825193,0.0,1.0
1999-07-15,59.25,59.5,58.19,58.25,439100,24.6699667919432,24.774059478829,24.2286137995473,24.2535960443999,1054588.97530809,0.0,1.0
1999-07-16,60.56,61.13,59.25,59.31,574200,25.215412471225,25.4527437973247,24.6699667919432,24.6949490367958,1379059.41612823,0.0,1.0
1999-07-19,60.81,61.56,60.44,60.5,522200,25.3195051581108,25.6317832187683,25.1654479815198,25.1904302263724,1254170.7194395,0.0,1.0
1999-07-20,59.31,60.56,59.19,60.56,157600,24.6949490367958,25.215412471225,24.6449845470906,25.215412471225,378508.81919507,0.0,1.0
1999-07-21,59.0,60.13,58.63,59.31,318100,24.5658741050574,25.0363730497813,24.4118169284663,24.6949490367958,763982.58493624,0.0,1.0
1999-07-22,58.63,58.88,57.94,58.88,424600,24.4118169284663,24.5159096153522,24.1245211126614,24.5159096153522,1019764.24257758,0.0,1.0
1999-07-23,57.56,58.94,57.19,58.69,200400,23.9663002285949,24.5408918602048,23.8122430520039,24.4367991733189,481301.823392716,0.0,1.0
1999-07-26,58.44,58.63,57.19,57.88,417700,24.3327064864331,24.4118169284663,23.8122430520039,24.0995388678088,1003192.47320927,0.0,1.0
1999-07-27,59.38,59.88,58.75,58.81,453900,24.7240949891238,24.9322803628955,24.4617814181715,24.4867636630241,1090134.21975027,0.0,1.0
1999-07-28,58.5,59.5,58.5,59.25,299300,24.3576887312857,24.774059478829,24.3576887312857,24.6699667919432,718830.517671855,0.0,1.0
1999-07-29,57.31,58.13,56.69,58.0,207900,23.8622075417091,24.2036315546947,23.6040576782322,24.149503357514,499314.616184359,0.0,1.0
1999-07-30,55.5,57.25,55.0,57.25,638400,23.1085764886557,23.8372252968565,22.900391114884,23.8372252968565,1533248.9224247,0.0,1.0
1999-08-02,55.06,55.75,53.75,54.75,947500,22.9253733597366,23.2126691755415,22.3799276804548,22.7962984279981,2275616.15601097,0.0,1.0
1999-08-03,54.63,55.63,54.0,55.19,445300,22.7463339382929,23.1627046858363,22.4840203673406,22.9795015569172,1069479.55068252,0.0,1.0
1999-08-04,54.06,55.13,54.0,54.94,320300,22.5090026121932,22.9545193120646,22.4840203673406,22.8754088700314,769266.337488458,0.0,1.0
1999-08-05,53.44,54.25,53.0,54.19,237300,22.2508527487164,22.5881130542265,22.0676496197973,22.5631308093739,569924.763927601,0.0,1.0
1999-08-06,53.19,54.0,52.81,53.69,407000,22.1467600618305,22.4840203673406,21.9885391777641,22.3549454356022,977494.222159857,0.0,1.0
1999-08-09,52.81,53.0,52.19,52.19,603900,21.9885391777641,22.0676496197973,21.7303893142872,21.7303893142872,1450390.07558314,0.0,1.0
1999-08-10,52.0,52.94,51.38,52.94,343600,21.6512788722539,22.0426673749447,21.3931290087771,22.0426673749447,825226.080427831,0.0,1.0
1999-08-11,51.94,52.19,51.25,51.88,756600,21.6262966274013,21.7303893142872,21.3390008115964,21.6013143825487,1817130.536821,0.0,1.0
1999-08-12,53.25,53.94,52.19,52.19,752300,22.1717423066831,22.459038122488,21.7303893142872,21.7303893142872,1806803.20228713,0.0,1.0
1999-08-13,55.81,55.81,54.19,54.25,504400,23.2376514203941,23.2376514203941,22.5631308093739,22.5881130542265,1211420.35788067,0.0,1.0
1999-08-16,55.63,56.06,55.19,55.81,441800,23.1627046858363,23.3417441072799,22.9795015569172,23.2376514203941,1061073.58071308,0.0,1.0
1999-08-17,56.69,57.13,56.0,56.0,407600,23.6040576782322,23.7872608071513,23.3167618624273,23.3167618624273,978935.245583189,0.0,1.0
1999-08-18,56.56,56.56,55.38,56.56,300500,23.5499294810516,23.5499294810516,23.0586119989505,23.5499294810516,721712.564518518,0.0,1.0
1999-08-19,54.75,56.13,54.75,56.13,400700,22.7962984279981,23.370890059608,22.7962984279981,23.370890059608,962363.476214878,0.0,1.0
1999-08-20,55.75,56.0,54.56,54.88,312300,23.2126691755415,23.3167618624273,22.7171879859649,22.8504266251788,750052.691844037,0.0,1.0
1999-08-23,57.44,57.44,55.88,56.0,213800,23.9163357388897,23.9163357388897,23.2667973727221,23.3167618624273,513484.679847119,0.0,1.0
1999-08-24,57.31,57.75,56.56,57.44,304800,23.8622075417091,24.0454106706282,23.5499294810516,23.9163357388897,732039.899052394,0.0,1.0
1999-08-25,56.75,57.0,55.25,57.0,457300,23.6290399230848,23.7331326099707,23.0044838017698,23.7331326099707,1098300.01914915,0.0,1.0
1999-08-26,54.69,56.88,54.5,56.5,522500,22.7713161831455,23.6831681202655,22.6922057411123,23.524947236199,1254891.23115117,0.0,1.0
1999-08-27,54.56,55.38,54.44,54.5,351400,22.7171879859649,23.0586119989505,22.6672234962597,22.6922057411123,843959.384931139,0.0,1.0
1999-08-30,52.69,54.69,52.25,54.56,319000,21.9385746880589,22.7713161831455,21.7553715591398,22.7171879859649,766144.120071237,0.0,1.0
1999-08-31,52.09,53.75,52.06,52.56,630100,21.6887522395328,22.3799276804548,21.6762611171065,21.8844464908782,1513314.76506862,0.0,1.0
1999-09-01,52.94,53.25,51.38,51.88,337800,22.0426673749447,22.1717423066831,21.3931290087771,21.6013143825487,811296.187335625,0.0,1.0
1999-09-02,52.06,52.5,51.69,52.5,276900,21.6762611171065,21.8594642460256,21.5222039405155,21.8594642460256,665032.309867481,0.0,1.0
1999-09-03,54.69,54.88,53.38,53.38,355600,22.7713161831455,22.8504266251788,22.2258705038638,22.2258705038638,854046.548894461,0.0,1.0
1999-09-07,53.13,54.63,53.13,54.56,289700,22.1217778169779,22.7463339382929,22.1217778169779,22.7171879859649,695774.142898552,0.0,1.0
1999-09-08,52.25,53.25,52.06,53.19,319600,21.7553715591398,22.1717423066831,21.6762611171065,22.1467600618305,767585.14349457,0.0,1.0
1999-09-09,51.88,52.25,51.56,52.25,184400,21.6013143825487,21.7553715591398,21.4680757433349,21.7553715591398,442874.532103877,0.0,1.0
1999-09-10,52.5,52.75,51.94,52.13,294100,21.8594642460256,21.9635569329115,21.6262966274013,21.7054070694346,706341.648002983,0.0,1.0
1999-09-13,51.88,52.25,51.44,52.06,279100,21.7512078516644,21.906334044901,21.5667334597073,21.8266746483741,665696.732739925,0.36,1.0
1999-09-14,49.88,51.44,49.75,51.44,505700,20.9126878882232,21.5667334597073,20.8581840905995,21.5667334597073,1206172.83320165,0.0,1.0
1999-09-15,49.06,50.31,48.94,50.13,699300,20.5688947032123,21.092969680363,20.5185835054058,21.0175028836533,1667938.82194565,0.0,1.0
1999-09-16,49.69,50.0,49.06,49.19,422800,20.8330284916963,20.9629990860296,20.5688947032123,20.623398500836,1008443.49194712,0.0,1.0
1999-09-17,49.75,49.94,49.38,49.69,467400,20.8581840905995,20.9378434871264,20.7030578973629,20.8330284916963,1114821.40051108,0.0,1.0
1999-09-20,49.38,50.0,49.06,50.0,418600,20.7030578973629,20.9629990860296,20.5688947032123,20.9629990860296,998425.841364862,0.0,1.0
1999-09-21,48.44,49.63,48.31,49.0,305000,20.3089535145455,20.807872892793,20.2544497169218,20.543739104309,727472.24466384,0.0,1.0
1999-09-22,48.5,49.0,48.0,48.25,177500,20.3341091134487,20.543739104309,20.1244791225885,20.2292941180186,423364.99484535,0.0,1.0
1999-09-23,48.13,49.38,47.94,48.63,222600,20.1789829202121,20.7030578973629,20.0993235236852,20.3886129110724,530935.480859577,0.0,1.0
1999-09-24,50.63,50.63,47.63,47.63,548800,21.2271328745136,21.2271328745136,19.9693529293518,19.9693529293518,1308973.0094148,0.0,1.0
1999-09-27,50.06,51.25,49.69,50.88,859200,20.9881546849329,21.4870740631804,20.8330284916963,21.3319478699438,2049325.09054154,0.0,1.0
1999-09-28,49.88,50.5,49.69,49.88,450900,20.9126878882232,21.1726290768899,20.8330284916963,20.9126878882232,1075466.34465221,0.0,1.0
1999-09-29,50.19,50.63,49.69,49.88,717300,21.0426584825565,21.2271328745136,20.8330284916963,20.9126878882232,1710871.61015532,0.0,1.0
1999-09-30,50.63,51.0,49.88,50.25,323400,21.2271328745136,21.3822590677502,20.9126878882232,21.0678140814598,771359.094833724,0.0,1.0
1999-10-01,51.25,51.56,50.19,50.63,965900,21.4870740631804,21.6170446575138,21.0426584825565,21.2271328745136,2303821.11842886,0.0,1.0
1999-10-04,53.06,53.06,51.63,51.63,391200,22.2459346300946,22.2459346300946,21.6463928562342,21.6463928562342,933072.597090147,0.0,1.0
1999-10-05,52.31,54.56,51.69,52.94,803000,21.9314896438042,22.8748246026755,21.6715484551374,22.1956234322882,1915279.38513136,0.0,1.0
1999-10-06,54.5,54.56,52.5,52.5,520800,22.8496690037723,22.8748246026755,22.0111490403311,22.0111490403311,1242188.67219976,0.0,1.0
1999-10-07,54.44,54.69,54.13,54.38,421400,22.8245134048691,22.9293284002992,22.6945428105357,22.7993578059658,1005104.27508637,0.0,1.0
1999-10-08,56.44,56.5,54.19,54.44,627300,23.6630333683103,23.6881889672135,22.7196984094389,22.8245134048691,1496207.66910697,0.0,1.0
1999-10-11,55.0,56.0,54.75,56.0,396500,23.0592989946326,23.4785589763532,22.9544839992025,23.4785589763532,945713.918062992,0.0,1.0
1999-10-12,53.81,54.75,53.44,54.75,345800,22.5603796163851,22.9544839992025,22.4052534231485,22.9544839992025,824786.564605757,0.0,1.0
1999-10-13,52.5,53.06,52.38,53.0,362600,22.0111490403311,22.2459346300946,21.9608378425246,22.2207790311914,864857.166934782,0.0,1.0
1999-10-14,52.5,52.5,50.94,52.13,456600,22.0111490403311,22.0111490403311,21.357103468847,21.8560228470945,1089061.72758528,0.0,1.0
1999-10-15,50.81,51.75,50.19,51.75,473100,21.3025996712233,21.6967040540407,21.0426584825565,21.6967040540407,1128416.78344414,0.0,1.0
1999-10-18,51.94,51.94,50.06,50.06,371800,21.7763634505676,21.7763634505676,20.9881546849329,20.9881546849329,886800.592019723,0.0,1.0
1999-10-19,54.0,54.13,52.13,52.13,488700,22.640039012912,22.6945428105357,21.8560228470945,21.8560228470945,1165625.19989252,0.0,1.0
1999-10-20,54.69,55.0,53.94,55.0,903100,22.9293284002992,23.0592989946326,22.6148834140088,23.0592989946326,2154033.39067513,0.0,1.0
1999-10-21,54.75,54.81,54.13,54.69,476900,22.9544839992025,22.9796395981057,22.6945428105357,22.9293284002992,1137480.37206618,0.0,1.0
1999-10-22,56.25,56.44,55.13,55.38,637800,23.5833739717833,23.6630333683103,23.1138027922563,23.2186177876864,1521251.79556262,0.0,1.0
1999-10-25,54.69,56.13,54.13,56.13,353000,22.9293284002992,23.5330627739769,22.6945428105357,23.5330627739769,841959.679889625,0.0,1.0
1999-10-26,54.06,54.88,54.06,54.56,302900,22.6651946118152,23.0089877968261,22.6651946118152,22.8748246026755,722463.419372713,0.0,1.0
1999-10-27,56.44,56.5,54.13,54.13,400900,23.6630333683103,23.6881889672135,22.6945428105357,22.6945428105357,956208.599625353,0.0,1.0
1999-10-28,60.94,61.38,59.13,59.63,1053900,25.5497032860529,25.73417767801,24.7908427191386,25.0004727099989,2513714.74967614,0.0,1.0
1999-10-29,59.44,60.94,59.13,60.94,583000,24.920813313472,25.5497032860529,24.7908427191386,25.5497032860529,1390545.30701318,0.0,1.0
1999-11-01,58.94,59.69,57.56,57.56,1011100,24.7111833226117,25.0256283089022,24.1326045478373,24.1326045478373,2411630.11993315,0.0,1.0
1999-11-02,59.56,60.75,58.81,58.88,598400,24.9711245112785,25.470043889526,24.6566795249881,24.6860277237085,1427276.69248145,0.0,1.0
1999-11-03,58.63,59.63,58.44,59.5,507000,24.5812127282784,25.0004727099989,24.5015533317514,24.9459689123753,1209273.53457235,0.0,1.0
1999-11-04,59.75,60.38,58.63,58.63,543800,25.0507839078054,25.3149176962894,24.5812127282784,24.5812127282784,1297047.23491212,0.0,1.0
1999-11-05,60.63,61.25,60.56,60.94,230900,25.4197326917195,25.6796738803863,25.3903844929991,25.5497032860529,550732.266534036,0.0,1.0
1999-11-08,60.13,60.75,60.0,60.75,283400,25.2101027008592,25.470043889526,25.1555989032356,25.470043889526,675952.898812238,0.0,1.0
1999-11-09,59.13,60.5,58.88,60.06,395700,24.7908427191386,25.3652288940959,24.6860277237085,25.1807545021388,943805.794142564,0.0,1.0
1999-11-10,58.0,58.69,58.0,58.69,370000,24.3170789397944,24.6063683271816,24.3170789397944,24.6063683271816,882507.313198756,0.0,1.0
1999-11-11,57.94,58.5,57.38,58.0,225400,24.2919233408911,24.5267089306547,24.0571377511276,24.3170789397944,537613.914581081,0.0,1.0
1999-11-12,58.81,59.25,58.0,58.06,442900,24.6566795249881,24.8411539169451,24.3170789397944,24.3422345386976,1056385.10544791,0.0,1.0
1999-11-15,59.75,60.06,58.44,58.81,299300,25.0507839078054,25.1807545021388,24.5015533317514,24.6566795249881,713876.861730778,0.0,1.0
1999-11-16,59.81,60.25,59.0,60.0,355200,25.0759395067087,25.2604138986657,24.736338921515,25.1555989032356,847207.020670805,0.0,1.0
1999-11-17,58.44,59.56,58.31,59.56,358600,24.5015533317514,24.9711245112785,24.4470495341278,24.9711245112785,855316.547332634,0.0,1.0
1999-11-18,57.38,58.5,57.0,58.44,393000,24.0571377511276,24.5267089306547,23.8978189580738,24.5015533317514,937365.875911112,0.0,1.0
1999-11-19,56.19,56.69,56.19,56.38,956300,23.5582183728801,23.7678483637404,23.5582183728801,23.637877769407,2280923.6313837,0.0,1.0
1999-11-22,54.13,55.75,54.06,55.75,682600,22.6945428105357,23.373743980923,22.6651946118152,23.373743980923,1628106.73510668,0.0,1.0
1999-11-23,52.94,53.5,52.94,53.25,982000,22.1956234322882,22.4304090220517,22.1956234322882,22.3255940266216,2342222.11232751,0.0,1.0
1999-11-24,53.25,53.69,52.69,52.75,502800,22.3255940266216,22.5100684185786,22.090808436858,22.1159640357613,1199255.88399009,0.0,1.0
1999-11-26,53.94,54.0,52.88,52.88,206900,22.6148834140088,22.640039012912,22.1704678333849,22.1704678333849,493488.548921142,0.0,1.0
1999-11-29,52.06,53.0,52.0,53.0,453500,21.8266746483741,22.2207790311914,21.8015190494708,22.2207790311914,1081667.74739361,0.0,1.0
1999-11-30,53.0,53.19,51.75,51.81,504000,22.2207790311914,22.3004384277183,21.6967040540407,21.7218596529439,1202118.06987074,0.0,1.0
1999-12-01,53.44,53.69,52.31,52.63,933800,22.4052534231485,22.5100684185786,21.9314896438042,22.0656528379548,2227257.64612162,0.0,1.0
1999-12-02,53.44,53.75,52.88,53.56,622300,22.4052534231485,22.5352240174819,22.1704678333849,22.4555646209549,1484281.89460428,0.0,1.0
1999-12-03,54.44,55.69,54.13,54.38,926200,22.8245134048691,23.3485883820198,22.6945428105357,22.7993578059658,2209130.46887753,0.0,1.0
1999-12-06,50.81,54.06,50.0,54.06,759700,21.3025996712233,22.6651946118152,20.9629990860296,22.6651946118152,1812002.1779381,0.0,1.0
1999-12-07,49.56,50.5,49.25,50.5,896300,20.7785246940726,21.1726290768899,20.6485540997392,21.1726290768899,2137814.33735147,0.0,1.0
1999-12-08,47.81,49.81,47.81,49.81,699500,20.0448197260615,20.8833396895027,20.0448197260615,20.8833396895027,1668415.85292576,0.0,1.0
1999-12-09,48.5,49.25,48.06,48.13,1136200,20.3341091134487,20.6485540997392,20.1496347214917,20.1789829202121,2710012.99799035,0.0,1.0
1999-12-10,49.25,50.0,48.81,48.81,634300,20.6485540997392,20.9629990860296,20.4640797077821,20.4640797077821,1512903.75341073,0.0,1.0
1999-12-13,48.19,48.63,48.0,48.63,589800,20.3550721125348,20.5409246074407,20.2748176260981,20.5409246074407,1396333.15189767,0.36,1.0
1999-12-14,47.44,47.81,47.13,47.5,752500,20.038278087127,20.1945631396615,19.9073365566251,20.0636216091596,1781520.34045947,0.0,1.0
1999-12-15,46.25,47.44,46.25,47.44,621600,19.5356315668133,20.038278087127,19.5356315668133,20.038278087127,1471618.66263071,0.0,1.0
1999-12-16,45.44,46.13,44.75,46.0,688900,19.1934940193729,19.4849445227481,18.9020435159977,19.430033558344,1630949.31899339,0.0,1.0
1999-12-17,45.06,45.81,44.94,45.19,645500,19.0329850464996,19.3497790719074,18.9822980024344,19.0878960109036,1528201.16912504,0.0,1.0
1999-12-20,44.94,45.94,44.88,45.31,507100,18.9822980024344,19.4046900363114,18.9569544804018,19.1385830549689,1200543.47461395,0.0,1.0
1999-12-21,45.69,46.5,44.5,45.06,727300,19.2990920278422,19.6412295752826,18.7964455075285,19.0329850464996,1721860.12440687,0.0,1.0
1999-12-22,45.0,46.0,44.0,45.81,443200,19.007641524467,19.430033558344,18.58524949059,19.3497790719074,1049262.21248058,0.0,1.0
1999-12-23,46.38,46.5,45.81,45.88,467700,19.5905425312173,19.6412295752826,19.3497790719074,19.3793465142788,1107265.20030949,0.0,1.0
1999-12-27,46.38,47.44,46.31,46.44,446900,19.5905425312173,20.038278087127,19.5609750888459,19.6158860532499,1058021.84737719,0.0,1.0
1999-12-28,45.63,46.81,45.38,46.5,467200,19.2737485058095,19.7721711057845,19.1681504973403,19.6412295752826,1106081.46586401,0.0,1.0
1999-12-29,47.13,47.13,45.75,45.75,396000,19.9073365566251,19.9073365566251,19.3244355498748,19.3244355498748,937517.680826512,0.0,1.0
1999-12-30,46.75,47.0,46.5,47.0,268800,19.7468275837518,19.8524255922211,19.6412295752826,19.8524255922211,636375.63789436,0.0,1.0
1999-12-31,46.69,46.69,46.44,46.63,130500,19.7214840617192,19.7214840617192,19.6158860532499,19.6961405396866,308954.690272373,0.0,1.0
2000-01-03,45.0,46.25,44.56,46.25,1102400,19.007641524467,19.5356315668133,18.8217890295611,19.5356315668133,2609897.70541199,0.0,1.0
2000-01-04,43.13,44.63,42.94,44.63,665700,18.2177684211169,18.8513564719325,18.1375139346803,18.8513564719325,1576024.04072275,0.0,1.0
2000-01-05,43.0,43.5,42.63,42.63,774000,18.1628574567129,18.3740534736514,18.0065724041784,18.0065724041784,1832420.92161546,0.0,1.0
2000-01-06,44.25,44.5,43.0,43.0,573100,18.6908474990592,18.7964455075285,18.1628574567129,18.1628574567129,1356796.42141837,0.0,1.0
2000-01-07,44.19,44.5,43.88,44.38,490800,18.6655039770266,18.7964455075285,18.5345624465247,18.7457584634632,1161953.73169104,0.0,1.0
2000-01-10,42.75,44.0,42.44,42.75,592100,18.0572594482437,18.58524949059,17.9263179177418,18.0572594482437,1401778.33034691,0.0,1.0
2000-01-11,41.63,42.25,41.44,42.25,646700,17.5841803703014,17.8460634313051,17.5039258838647,17.8460634313051,1531042.1317942,0.0,1.0
2000-01-12,42.38,42.5,41.56,41.63,572700,17.9009743957091,17.9516614397744,17.55461292793,17.5841803703014,1355849.43386198,0.0,1.0
2000-01-13,42.81,43.25,42.44,42.5,1152500,18.0826029702763,18.2684554651822,17.9263179177418,17.9516614397744,2728507.89684988,0.0,1.0
2000-01-14,44.06,44.38,43.56,43.75,698400,18.6105930126226,18.7457584634632,18.3993969956841,18.4796514821207,1653440.27345766,0.0,1.0
2000-01-18,43.06,44.0,42.5,44.0,462200,18.1882009787455,18.58524949059,17.9516614397744,18.58524949059,1094244.12140913,0.0,1.0
2000-01-19,43.19,44.13,43.13,43.25,986900,18.2431119431496,18.640160454994,18.2177684211169,18.2684554651822,2336455.04850425,0.0,1.0
2000-01-20,41.31,43.19,41.31,43.19,734800,17.4490149194607,18.2431119431496,17.4490149194607,18.2431119431496,1739616.14108919,0.0,1.0
2000-01-21,40.81,41.38,40.56,41.31,646900,17.2378189025222,17.4785823618321,17.1322208940529,17.4490149194607,1531515.6255724,0.0,1.0
2000-01-24,40.44,41.31,40.06,41.06,491400,17.0815338499877,17.4490149194607,16.9210248771144,17.3434169109914,1163374.21302562,0.0,1.0
2000-01-25,40.38,41.0,40.06,40.19,513900,17.0561903279551,17.3180733889588,16.9210248771144,16.9759358415184,1216642.26307258,0.0,1.0
2000-01-26,42.19,42.38,39.94,40.0,501700,17.8207199092725,17.9009743957091,16.8703378330492,16.8956813550818,1187759.14260268,0.0,1.0
2000-01-27,42.88,43.0,42.13,42.31,454100,18.1121704126477,18.1628574567129,17.7953763872399,17.8714069533378,1075067.62339222,0.0,1.0
2000-01-28,42.5,43.06,42.13,42.88,1044000,17.9516614397744,18.1882009787455,17.7953763872399,18.1121704126477,2471637.52217898,0.0,1.0
2000-01-31,44.19,44.44,42.75,42.88,542400,18.6655039770266,18.7711019854959,18.0572594482437,18.1121704126477,1284115.1264654,0.0,1.0
2000-02-01,44.06,44.5,43.88,44.25,713300,18.6105930126226,18.7964455075285,18.5345624465247,18.6908474990592,1688715.55993321,0.0,1.0
2000-02-02,43.81,44.13,43.75,44.06,673800,18.5049950041533,18.640160454994,18.4796514821207,18.6105930126226,1595200.53873966,0.0,1.0
2000-02-03,44.0,44.06,43.25,43.75,838100,18.58524949059,18.6105930126226,18.2684554651822,18.4796514821207,1984175.67752701,0.0,1.0
2000-02-04,43.31,44.25,43.31,43.31,698000,18.2937989872148,18.6908474990592,18.2937989872148,18.2937989872148,1652493.28590128,0.0,1.0
2000-02-07,42.44,43.38,42.25,43.31,397800,17.9263179177418,18.3233664295862,17.8460634313051,18.2937989872148,941779.124830266,0.0,1.0
2000-02-08,42.75,43.38,42.63,42.69,344100,18.0572594482437,18.3233664295862,18.0065724041784,18.031915926211,814646.045384853,0.0,1.0
2000-02-09,41.94,42.75,41.88,42.63,409300,17.7151219008032,18.0572594482437,17.6897783787706,18.0065724041784,969005.017076495,0.0,1.0
2000-02-10,40.31,41.81,40.0,41.75,531800,17.0266228855837,17.6602109363992,16.8956813550818,17.6348674143666,1259019.95622106,0.0,1.0
2000-02-11,40.38,41.44,39.88,40.25,660500,17.0561903279551,17.5039258838647,16.8449943110165,17.001279363551,1563713.20248967,0.0,1.0
2000-02-14,39.81,40.75,39.5,40.38,390800,16.8154268686451,17.2124753804896,16.6844853381433,17.0561903279551,925206.842593438,0.0,1.0
2000-02-15,40.63,40.94,39.44,39.88,414700,17.1617883364243,17.2927298669262,16.6591418161106,16.8449943110165,981789.349087764,0.0,1.0
2000-02-16,40.56,40.94,39.69,40.38,520100,17.1322208940529,17.2927298669262,16.7647398245799,17.0561903279551,1231320.57019664,0.0,1.0
2000-02-17,39.75,41.25,39.44,40.88,490800,16.7900833466125,17.4236713974281,16.6591418161106,17.2673863448936,1161953.73169104,0.0,1.0
2000-02-18,38.0,39.5,37.31,39.5,946500,16.0508972873277,16.6844853381433,15.7594467839525,16.6844853381433,2240809.30530882,0.0,1.0
2000-02-22,37.75,38.5,36.88,38.0,1064300,15.9452992788584,16.2620933042662,15.5778182093854,16.0508972873277,2519697.1406658,0.0,1.0
2000-02-23,37.06,37.25,36.44,37.13,799700,15.6538487754833,15.7341032619199,15.3919657144795,15.6834162178547,1893264.87211353,0.0,1.0
2000-02-24,36.75,37.19,35.75,37.19,801000,15.5229072449814,15.7087597398873,15.1005152111043,15.7087597398873,1896342.58167181,0.0,1.0
2000-02-25,35.31,37.75,35.0,36.5,1301200,14.9146627161984,15.9452992788584,14.7837211856966,15.4173092365121,3080550.52093803,0.0,1.0
2000-02-28,37.63,38.0,36.13,36.25,997700,15.8946122347932,16.0508972873277,15.2610241839776,15.3117112280429,2362023.71252679,0.0,1.0
2000-02-29,36.81,37.63,36.19,37.63,461200,15.548250767014,15.8946122347932,15.2863677060102,15.8946122347932,1091876.65251815,0.0,1.0
2000-03-01,36.25,36.69,35.69,36.56,483600,15.3117112280429,15.4975637229488,15.0751716890717,15.4426527585447,1144907.95567601,0.0,1.0
2000-03-02,35.81,36.0,34.94,35.88,457200,15.125858733137,15.2061132195736,14.7583776636639,15.1554261755084,1082406.77695424,0.0,1.0
2000-03-03,36.69,36.88,35.69,36.81,633700,15.4975637229488,15.5778182093854,15.0751716890717,15.548250767014,1500265.03621151,0.0,1.0
2000-03-06,36.19,36.69,35.88,36.38,351700,15.2863677060102,15.4975637229488,15.1554261755084,15.3666221924469,832638.808956275,0.0,1.0
2000-03-07,34.75,36.13,34.31,36.13,412500,14.6781231772273,15.2610241839776,14.4922706823214,15.2610241839776,976580.917527616,0.0,1.0
2000-03-08,33.81,35.0,33.44,35.0,605000,14.2810746653829,14.7837211856966,14.1247896128484,14.7837211856966,1432318.6790405,0.0,1.0
2000-03-09,34.13,34.38,33.75,33.75,429500,14.4162401162235,14.5218381246928,14.2557311433503,14.2557311433503,1016827.88867421,0.0,1.0
2000-03-10,34.06,34.56,34.0,34.31,347300,14.3866726738521,14.5978686907907,14.3613291518195,14.4922706823214,822221.94583598,0.0,1.0
2000-03-13,34.06,34.44,32.94,33.38,426100,14.555629487403,14.7180234746376,14.0769945776586,14.2650297207725,997068.935600489,0.4,1.0
2000-03-14,34.25,35.19,33.31,33.81,773800,14.6368264810203,15.0385379231271,14.2351150389135,14.4487913379065,1810682.80302197,0.0,1.0
2000-03-15,37.0,37.0,34.19,34.19,1151200,15.8120461254818,15.8120461254818,14.6111853251411,14.6111853251411,2693794.31744493,0.0,1.0
2000-03-16,41.44,43.0,39.38,39.75,1825200,17.7094916605396,18.3761617133977,16.8291453086884,16.9872657699433,4270946.30663698,0.0,1.0
2000-03-17,41.5,42.63,41.31,41.56,785500,17.7351328164187,18.2180412521429,17.6539358228014,17.7607739722979,1838060.66396195,0.0,1.0
2000-03-20,39.56,41.25,39.38,41.25,438400,16.9060687763259,17.6282946669222,16.8291453086884,17.6282946669222,1025850.78940919,0.0,1.0
2000-03-21,42.13,42.63,39.75,39.75,760700,18.0043649531499,18.2180412521429,16.9872657699433,16.9872657699433,1780028.95872165,0.0,1.0
2000-03-22,43.0,43.13,41.75,42.13,696300,18.3761617133977,18.4317175511359,17.8419709659152,18.0043649531499,1629333.72414603,0.0,1.0
2000-03-23,44.19,44.31,42.38,43.0,703000,18.8847113050011,18.9359936167594,18.1112031026464,18.3761617133977,1645011.64451337,0.0,1.0
2000-03-24,43.44,44.5,42.88,44.0,989700,18.5641968565116,19.0171906103767,18.3248794016394,18.8035143113837,2315886.23694862,0.0,1.0
2000-03-27,42.06,43.38,41.75,43.31,717400,17.9744502712909,18.5385557006324,17.8419709659152,18.5086410187734,1678707.47336258,0.0,1.0
2000-03-28,42.5,43.38,41.75,42.13,692800,18.1624854144047,18.5385557006324,17.8419709659152,18.0043649531499,1621143.76574518,0.0,1.0
2000-03-29,41.75,42.88,41.0,42.69,1366400,17.8419709659152,18.3248794016394,17.5214565174258,18.2436824080221,3197359.75969143,0.0,1.0
2000-03-30,40.88,41.81,40.5,41.81,873600,17.4701742056674,17.8676121217944,17.3077802184328,17.8676121217944,2044213.61685189,0.0,1.0
2000-03-31,41.88,42.25,40.0,40.69,805200,17.8975268036534,18.0556472649082,17.0941039194398,17.3889772120501,1884158.42981816,0.0,1.0
2000-04-03,43.88,44.13,42.13,42.13,687100,18.7522319996254,18.8590701491219,18.0043649531499,18.0043649531499,1607805.83349237,0.0,1.0
2000-04-04,43.31,45.13,42.13,42.75,703200,18.5086410187734,19.2864227471079,18.0043649531499,18.2693235639012,1645479.64213627,0.0,1.0
2000-04-05,43.19,44.69,43.0,43.81,638400,18.4573587070151,19.0983876039941,18.3761617133977,18.7223173177664,1493848.41231484,0.0,1.0
2000-04-06,42.81,43.38,42.63,43.38,482100,18.2949647197804,18.5385557006324,18.2180412521429,18.5385557006324,1128108.27001407,0.0,1.0
2000-04-07,42.5,43.31,41.81,43.06,585200,18.1624854144047,18.5086410187734,17.8676121217944,18.4018028692769,1369361.04462194,0.0,1.0
2000-04-10,42.94,43.69,41.75,42.13,588800,18.3505205575186,18.6710350060081,17.8419709659152,18.0043649531499,1377785.00183424,0.0,1.0
2000-04-11,43.56,43.81,43.0,43.19,485000,18.6154791682699,18.7223173177664,18.3761617133977,18.4573587070151,1134894.23554621,0.0,1.0
2000-04-12,44.94,46.75,44.0,44.0,902600,19.2052257534906,19.9787339558452,18.8035143113837,18.8035143113837,2112073.27217321,0.0,1.0
2000-04-13,44.88,45.38,44.13,45.38,645300,19.1795845976114,19.3932608966044,18.8590701491219,19.3932608966044,1509994.33030509,0.0,1.0
2000-04-14,41.0,43.88,40.63,43.88,797100,17.5214565174258,18.7522319996254,17.3633360561709,18.7522319996254,1865204.52609047,0.0,1.0
2000-04-17,42.06,42.5,41.0,41.13,996500,17.9744502712909,18.1624854144047,17.5214565174258,17.5770123551639,2331798.15612741,0.0,1.0
2000-04-18,42.94,43.38,41.69,41.94,527600,18.3505205575186,18.5385557006324,17.8163298100361,17.9231679595326,1234577.72922511,0.0,1.0
2000-04-19,41.94,42.63,40.75,42.5,538400,17.9231679595326,18.2180412521429,17.4146183679293,18.1624854144047,1259849.60086202,0.0,1.0
2000-04-20,42.38,42.56,41.5,42.5,415000,18.1112031026464,18.1881265702839,17.7351328164187,18.1624854144047,971095.06752923,0.0,1.0
2000-04-24,43.75,44.13,42.13,42.25,669700,18.6966761618872,18.8590701491219,18.0043649531499,18.0556472649082,1567090.04029958,0.0,1.0
2000-04-25,45.56,46.5,43.75,43.75,748700,19.4701843642419,19.8718958063487,18.6966761618872,18.6966761618872,1751949.10134731,0.0,1.0
2000-04-26,44.69,45.38,44.5,45.38,618500,19.0983876039941,19.3932608966044,19.0171906103767,19.3932608966044,1447282.64883573,0.0,1.0
2000-04-27,43.0,44.06,42.38,44.06,694400,18.3761617133977,18.8291554672629,18.1112031026464,18.8291554672629,1624887.74672843,0.0,1.0
2000-04-28,42.38,42.81,41.0,42.63,675900,18.1112031026464,18.2949647197804,17.5214565174258,18.2180412521429,1581597.96660965,0.0,1.0
2000-05-01,43.13,43.69,41.5,41.88,679800,18.4317175511359,18.6710350060081,17.7351328164187,17.8975268036534,1590723.92025631,0.0,1.0
2000-05-02,42.63,42.81,42.0,42.5,516900,18.2180412521429,18.2949647197804,17.9488091154117,18.1624854144047,1209539.85639966,0.0,1.0
2000-05-03,41.44,43.13,41.19,42.69,375000,17.7094916605396,18.4317175511359,17.6026535110431,18.2436824080221,877495.542948097,0.0,1.0
2000-05-04,40.69,41.44,40.44,41.44,478000,17.3889772120501,17.7094916605396,17.2821390625536,17.7094916605396,1118514.31874451,0.0,1.0
2000-05-05,40.5,40.5,39.88,40.06,361400,17.3077802184328,17.3077802184328,17.0428216076814,17.1197450753189,845671.704590512,0.0,1.0
2000-05-08,42.13,42.19,40.25,40.5,411800,18.0043649531499,18.0300061090291,17.2009420689363,17.3077802184328,963607.105562739,0.0,1.0
2000-05-09,42.19,43.31,41.44,42.0,263100,18.0300061090291,18.5086410187734,17.7094916605396,17.9488091154117,615650.872932385,0.0,1.0
2000-05-10,42.0,42.81,41.69,42.06,373500,17.9488091154117,18.2949647197804,17.8163298100361,17.9744502712909,873985.560776308,0.0,1.0
2000-05-11,43.31,44.5,42.63,42.63,526600,18.5086410187734,19.0171906103767,18.2180412521429,18.2180412521429,1232237.74111058,0.0,1.0
2000-05-12,44.69,45.06,43.06,43.31,730500,19.0983876039941,19.2565080652489,18.4018028692769,18.5086410187734,1709361.31766289,0.0,1.0
2000-05-15,45.38,45.81,44.63,44.69,685400,19.3932608966044,19.5770225137384,19.0727464481149,19.0983876039941,1603827.85369767,0.0,1.0
2000-05-16,44.88,45.81,44.56,45.31,629700,19.1795845976114,19.5770225137384,19.0428317662559,19.3633462147454,1473490.51571845,0.0,1.0
2000-05-17,44.56,44.81,43.75,44.25,360600,19.0428317662559,19.1496699157524,18.6966761618872,18.9103524608802,843799.714098891,0.0,1.0
2000-05-18,45.75,46.13,44.63,44.69,424200,19.5513813578592,19.7137753450939,19.0727464481149,19.0983876039941,992622.95818289,0.0,1.0
2000-05-19,44.13,46.75,44.0,46.75,598000,18.8590701491219,19.9787339558452,18.8035143113837,19.9787339558452,1399312.8924879,0.0,1.0
2000-05-22,45.75,46.5,44.31,44.38,475500,19.5513813578592,19.8718958063487,18.9359936167594,18.9659082986184,1112664.34845819,0.0,1.0
2000-05-23,46.25,47.31,45.81,45.81,486500,19.7650576568522,20.2180514107174,19.5770225137384,19.5770225137384,1138404.217718,0.0,1.0
2000-05-24,48.88,49.5,46.56,46.63,1207700,20.8889949895554,21.1539536003067,19.8975369622279,19.9274516440869,2826003.64591578,0.0,1.0
2000-05-25,48.44,50.56,47.81,49.75,1439200,20.7009598464415,21.6069473541719,20.4317277097104,21.2607917498032,3367710.89442908,0.0,1.0
2000-05-26,49.44,50.0,48.31,48.31,379500,21.1283124444275,21.3676298992997,20.6454040087034,20.6454040087034,888025.489463477,0.0,1.0
2000-05-30,50.75,51.13,49.38,49.38,766800,21.6881443477892,21.8505383350239,21.1026712885484,21.1026712885484,1794302.88622027,0.0,1.0
2000-05-31,50.19,51.56,50.13,50.69,426500,21.448826892917,22.0342999521578,21.4231857370379,21.66250319191,998004.930846305,0.0,1.0
2000-06-01,52.25,54.38,50.63,50.63,1390400,22.3291732447682,23.2394342784783,21.6368620360309,21.6368620360309,3253519.47444009,0.0,1.0
2000-06-02,54.0,54.25,53.44,54.0,998500,23.0770402912437,23.1838784407402,22.8377228363715,23.0770402912437,2336478.13235647,0.0,1.0
2000-06-05,51.56,53.75,51.19,53.75,780100,22.0342999521578,22.9702021417472,21.876179490903,22.9702021417472,1825424.7281435,0.0,1.0
2000-06-06,50.63,51.75,49.5,51.75,810500,21.6368620360309,22.1154969457752,21.1539536003067,22.1154969457752,1896560.36682515,0.0,1.0
2000-06-07,51.0,51.19,49.81,50.0,1013100,21.7949824972857,21.876179490903,21.2864329056824,21.3676298992997,2370641.95882858,0.0,1.0
2000-06-08,49.94,50.94,48.56,50.94,635400,21.3419887434205,21.7693413414065,20.7522421581999,21.7693413414065,1486828.44797126,0.0,1.0
2000-06-09,49.38,50.38,48.69,49.94,430600,21.1026712885484,21.5300238865344,20.807797995938,21.3419887434205,1007598.88211587,0.0,1.0
2000-06-12,50.56,50.63,49.31,49.38,690100,21.6069473541719,21.6368620360309,21.0727566066894,21.1026712885484,1614825.79783595,0.0,1.0
2000-06-13,49.69,49.94,48.88,49.75,479800,21.4060916331184,21.513789820043,21.057149507483,21.4319391979803,1113760.62518176,0.4,1.0
2000-06-14,50.06,50.5,49.56,49.81,472400,21.5654849497667,21.7550337587539,21.3500885759177,21.4577867628422,1096582.99152952,0.0,1.0
2000-06-15,47.19,51.13,46.5,51.13,1383800,20.3291097638732,22.0264331898037,20.0318627679615,22.0264331898037,3212217.49296898,0.0,1.0
2000-06-16,44.81,46.38,44.0,46.25,1049500,19.3038230243517,19.9801676382377,18.9548808987163,19.924164581037,2436206.28621979,0.0,1.0
2000-06-19,46.06,46.44,44.94,44.94,603300,19.8423139589743,20.0060152030996,19.3598260815525,19.3598260815525,1400441.40302659,0.0,1.0
2000-06-20,46.06,46.06,45.25,46.06,447500,19.8423139589743,19.8423139589743,19.4933718333389,19.8423139589743,1038782.57559158,0.0,1.0
2000-06-21,45.35,45.94,44.44,45.88,392100,19.5364511081087,19.7906188292506,19.1444297077034,19.7647712643887,910182.453384259,0.0,1.0
2000-06-22,45.56,45.94,44.69,45.44,355500,19.6269175851253,19.7906188292506,19.2521278946279,19.5752224554015,825222.805861015,0.0,1.0
2000-06-23,46.0,46.5,45.63,45.94,271300,19.8164663941125,20.0318627679615,19.6570730774642,19.7906188292506,629769.190520655,0.0,1.0
2000-06-26,46.5,46.94,45.63,45.75,573000,20.0318627679615,20.2214115769487,19.6570730774642,19.7087682071879,1330105.95712619,0.0,1.0
2000-06-27,46.94,47.31,46.63,46.69,376400,20.2214115769487,20.380804893597,20.0878658251623,20.1137133900241,873738.014419369,0.0,1.0
2000-06-28,47.35,48.44,46.94,46.94,730700,20.3980366035049,20.8676006984958,20.2214115769487,20.2214115769487,1696175.25806651,0.0,1.0
2000-06-29,46.5,47.31,46.31,47.31,533000,20.0318627679615,20.380804893597,19.9500121458989,20.380804893597,1237253.8833303,0.0,1.0
2000-06-30,44.88,46.31,44.0,46.25,678100,19.3339785166906,19.9500121458989,18.9548808987163,19.924164581037,1574074.78102491,0.0,1.0
2000-07-03,46.44,46.69,45.0,45.0,531900,20.0060152030996,20.1137133900241,19.3856736464144,19.3856736464144,1234700.45130091,0.0,1.0
2000-07-05,46.94,48.0,46.81,47.25,368200,20.2214115769487,20.6780518895086,20.1654085197479,20.3549573287351,854703.339291211,0.0,1.0
2000-07-06,48.0,48.13,46.13,47.19,398800,20.6780518895086,20.7340549467094,19.8724694513132,20.3291097638732,925735.175745074,0.0,1.0
2000-07-07,49.44,49.88,48.5,48.63,645600,21.2983934461939,21.4879422551811,20.8934482633577,20.9494513205585,1498632.47106574,0.0,1.0
2000-07-10,49.81,50.31,49.63,49.75,523500,21.4577867628422,21.6731831366913,21.3802440682565,21.4319391979803,1215201.51580377,0.0,1.0
2000-07-11,49.75,49.75,48.81,49.63,385600,21.4319391979803,21.4319391979803,21.0269940151441,21.3802440682565,895093.991392427,0.0,1.0
2000-07-12,49.19,50.44,48.94,49.75,447300,21.1906952592694,21.729186193892,21.0829970723449,21.4319391979803,1038318.31522259,0.0,1.0
2000-07-13,48.31,49.44,47.63,49.44,753800,20.8115976412951,21.2983934461939,20.5186585728604,21.2983934461939,1749797.33068364,0.0,1.0
2000-07-14,49.81,50.25,48.75,48.75,493200,21.4577867628422,21.6473355718294,21.0011464502822,21.0011464502822,1144866.06990338,0.0,1.0
2000-07-17,49.63,50.13,48.94,50.0,415700,21.3802440682565,21.5956404421056,21.0829970723449,21.5396373849048,964965.176923839,0.0,1.0
2000-07-18,49.56,49.63,48.19,49.25,581400,21.3500885759177,21.3802440682565,20.7599025115713,21.2165428241313,1349604.89262333,0.0,1.0
2000-07-19,50.69,51.19,49.88,50.13,806900,21.8368843808165,22.0522807546656,21.4879422551811,21.5956404421056,1873058.45864769,0.0,1.0
2000-07-20,51.75,52.31,50.75,50.75,455600,22.2935246933765,22.5347686320874,21.8627319456784,21.8627319456784,1057585.12053524,0.0,1.0
2000-07-21,51.5,52.5,50.69,51.38,626600,22.185826506452,22.6166192541501,21.8368843808165,22.1341313767282,1454527.73601269,0.0,1.0
2000-07-24,51.69,52.69,51.19,51.38,344100,22.2676771285146,22.6984698762127,22.0522807546656,22.1341313767282,798759.964829186,0.0,1.0
2000-07-25,52.88,52.88,51.69,51.94,469500,22.7803204982754,22.7803204982754,22.2676771285146,22.3753753154392,1089851.21617931,0.0,1.0
2000-07-26,51.94,53.0,51.56,53.0,682500,22.3753753154392,22.8320156279991,22.2116740713139,22.8320156279991,1584288.50914245,0.0,1.0
2000-07-27,51.63,53.06,51.25,52.0,392300,22.2418295636527,22.857863192861,22.0781283195275,22.401222880301,910646.713753241,0.0,1.0
2000-07-28,51.06,51.94,50.63,51.69,242800,21.9962776974648,22.3753753154392,21.8110368159546,22.2676771285146,563612.087941082,0.0,1.0
2000-07-31,51.0,52.19,50.63,51.06,601000,21.9704301326029,22.4830735023637,21.8110368159546,21.9962776974648,1395102.40878332,0.0,1.0
2000-08-01,51.31,51.44,50.5,50.88,298500,22.1039758843893,22.1599789415901,21.7550337587539,21.9187350028792,692908.600701867,0.0,1.0
2000-08-02,51.5,52.38,51.38,52.0,390700,22.185826506452,22.5649241244263,22.1341313767282,22.401222880301,906932.630801402,0.0,1.0
2000-08-03,53.31,53.5,51.31,51.5,667000,22.9655613797855,23.0474120018482,22.1039758843893,22.185826506452,1548308.33054655,0.0,1.0
2000-08-04,55.63,55.94,54.75,55.0,983800,23.9650005544451,24.0985463062315,23.5859029364708,23.6936011233953,2283696.75501004,0.0,1.0
2000-08-07,55.5,55.94,54.25,55.94,479000,23.9089974972444,24.0985463062315,23.3705065626218,24.0985463062315,1111903.58370584,0.0,1.0
2000-08-08,55.63,55.69,54.63,55.63,277500,23.9650005544451,23.990848119307,23.534207806747,23.9650005544451,644161.261959021,0.0,1.0
2000-08-09,56.06,56.38,53.88,55.5,763000,24.1502414359553,24.2880951152187,23.2111132459735,23.9089974972444,1771153.30765669,0.0,1.0
2000-08-10,56.44,57.13,55.25,56.31,450500,24.3139426800806,24.6111896759923,23.8012993103199,24.2579396228798,1045746.48112627,0.0,1.0
2000-08-11,56.38,56.94,56.06,56.44,377600,24.2880951152187,24.5293390539296,24.1502414359553,24.3139426800806,876523.576633248,0.0,1.0
2000-08-14,56.19,56.5,55.38,56.31,683000,24.2062444931561,24.3397902449425,23.8573023675206,24.2579396228798,1585449.1600649,0.0,1.0
2000-08-15,55.69,56.19,55.19,56.19,382600,23.990848119307,24.2062444931561,23.775451745458,24.2062444931561,888130.085857735,0.0,1.0
2000-08-16,55.38,56.31,55.19,55.5,305600,23.8573023675206,24.2579396228798,23.775451745458,23.9089974972444,709389.843800637,0.0,1.0
2000-08-17,55.44,55.75,55.06,55.25,281400,23.8831499323825,24.0166956841689,23.7194486882572,23.8012993103199,653214.33915412,0.0,1.0
2000-08-18,54.5,55.0,54.38,54.88,367900,23.4782047495463,23.6936011233953,23.4265096198225,23.6419059936716,854006.948737742,0.0,1.0
2000-08-21,54.88,55.5,54.06,54.38,414600,23.6419059936716,23.9089974972444,23.2886559405591,23.4265096198225,962411.744894448,0.0,1.0
2000-08-22,55.69,55.94,54.75,54.88,316100,23.990848119307,24.0985463062315,23.5859029364708,23.6419059936716,733763.513172059,0.0,1.0
2000-08-23,56.25,56.44,55.5,55.69,649700,24.2320920580179,24.3139426800806,23.9089974972444,23.990848119307,1508149.80862983,0.0,1.0
2000-08-24,55.69,56.75,55.31,56.38,289400,23.990848119307,24.447488431867,23.8271468751817,24.2880951152187,671784.7539133,0.0,1.0
2000-08-25,55.25,55.75,55.06,55.19,254900,23.8012993103199,24.0166956841689,23.7194486882572,23.775451745458,591699.840264339,0.0,1.0
2000-08-28,55.0,55.94,54.94,55.25,447700,23.6936011233953,24.0985463062315,23.6677535585334,23.8012993103199,1039246.83596055,0.0,1.0
2000-08-29,54.56,55.0,54.06,54.94,197500,23.5040523144082,23.6936011233953,23.2886559405591,23.6677535585334,458457.11436723,0.0,1.0
2000-08-30,55.31,56.06,54.69,54.94,402400,23.8271468751817,24.1502414359553,23.5600553716089,23.6677535585334,934091.862386704,0.0,1.0
2000-08-31,56.33,57.38,55.56,55.56,487100,24.2665554778338,24.7188878629168,23.9348450621063,23.9348450621063,1130706.12864951,0.0,1.0
2000-09-01,55.88,57.0,55.75,56.69,273600,24.0726987413697,24.5551866187915,24.0166956841689,24.4216408670051,635108.18476392,0.0,1.0
2000-09-05,56.19,57.31,55.69,55.75,522500,24.2062444931561,24.6887323705779,23.990848119307,24.0166956841689,1212880.21395887,0.0,1.0
2000-09-06,56.88,57.81,56.44,56.44,329100,24.5034914890677,24.904128744427,24.3139426800806,24.3139426800806,763940.437155726,0.0,1.0
2000-09-07,56.94,57.13,56.5,56.75,529500,24.5293390539296,24.6111896759923,24.3397902449425,24.447488431867,1229129.32687316,0.0,1.0
2000-09-08,57.94,58.19,57.13,57.19,665900,24.9601318016277,25.0678299885523,24.6111896759923,24.6370372408542,1545754.89851716,0.0,1.0
2000-09-11,58.31,58.44,57.81,57.94,824400,25.119525118276,25.1755281754768,24.904128744427,24.9601318016277,1913681.24093339,0.0,1.0
2000-09-12,58.06,58.31,57.06,58.19,497800,25.0118269313515,25.119525118276,24.5810341836534,25.0678299885523,1155544.05838991,0.0,1.0
2000-09-13,57.5,58.81,57.19,57.88,333300,24.9429000917198,25.5111644242442,24.8084253260079,25.1077401271086,768344.896925681,0.4,1.0
2000-09-14,57.25,58.0,57.0,57.75,323500,24.8344527000167,25.1597948751261,24.7260053083135,25.0513474834229,745753.297796152,0.0,1.0
2000-09-15,56.25,57.44,56.0,57.44,590100,24.4006631332042,24.9168727177111,24.292215741501,24.9168727177111,1360337.004728,0.0,1.0
2000-09-18,54.38,56.25,54.13,56.25,431300,23.5894766432647,24.4006631332042,23.4810292515616,24.4006631332042,994260.888220962,0.0,1.0
2000-09-19,55.38,55.69,54.25,54.63,327700,24.0232662100773,24.1577409757891,23.5330839995791,23.6979240349679,755435.411708806,0.0,1.0
2000-09-20,55.38,55.88,54.13,55.88,399200,24.0232662100773,24.2401609934835,23.4810292515616,24.2401609934835,920261.874745668,0.0,1.0
2000-09-21,54.31,55.44,53.56,55.44,325600,23.5591113735879,24.049293584086,23.2337691984785,24.049293584086,750594.354752479,0.0,1.0
2000-09-22,54.06,54.38,53.0,53.69,581700,23.4506639818847,23.5894766432647,22.9908470410635,23.2901618421641,1340972.7769027,0.0,1.0
2000-09-25,56.69,57.0,54.25,54.31,761000,24.5915305426017,24.7260053083135,23.5330839995791,23.5591113735879,1754306.83036436,0.0,1.0
2000-09-26,56.5,57.25,56.06,57.0,554900,24.5091105249073,24.8344527000167,24.3182431155098,24.7260053083135,1279191.66907909,0.0,1.0
2000-09-27,56.81,56.81,55.5,56.56,415300,24.6435852906192,24.6435852906192,24.0753209580948,24.535137898916,957376.644744178,0.0,1.0
2000-09-28,58.25,59.19,57.0,57.0,778600,25.2682422668292,25.676004459633,24.7260053083135,24.7260053083135,1794879.49818882,0.0,1.0
2000-09-29,58.44,59.44,58.0,58.63,493800,25.3506622845236,25.7844518513361,25.1597948751261,25.433082302218,1138339.96430213,0.0,1.0
2000-10-02,59.81,59.81,57.56,58.44,622400,25.9449539910567,25.9449539910567,24.9689274657286,25.3506622845236,1434797.07124676,0.0,1.0
2000-10-03,59.88,60.19,59.56,59.88,506400,25.9753192607336,26.1097940264455,25.8365065993536,25.9753192607336,1167386.3060401,0.0,1.0
2000-10-04,60.06,60.75,58.81,60.5,576300,26.0534013827599,26.3527161838605,25.5111644242442,26.2442687921574,1328524.34472928,0.0,1.0
2000-10-05,59.0,61.13,58.81,59.94,351200,25.5935844419386,26.5175562192492,25.5111644242442,26.0013466347423,809609.144315328,0.0,1.0
2000-10-06,57.0,58.94,56.31,58.94,426700,24.7260053083135,25.5675570679298,24.4266905072129,25.5675570679298,983656.668221388,0.0,1.0
2000-10-09,56.69,57.25,55.81,56.88,249400,24.5915305426017,24.8344527000167,24.2097957238066,24.673950560296,574933.145194313,0.0,1.0
2000-10-10,53.69,56.88,53.0,56.44,849900,23.2901618421641,24.673950560296,22.9908470410635,24.4830831508985,1959244.90818223,0.0,1.0
2000-10-11,53.06,53.44,51.31,53.44,662200,23.0168744150722,23.181714450461,22.2577426731503,23.181714450461,1526546.62689525,0.0,1.0
2000-10-12,51.25,54.0,50.06,53.13,808600,22.2317152991416,23.424636607876,21.7155057146347,23.0472396847491,1864037.45470778,0.0,1.0
2000-10-13,53.75,54.0,51.19,51.25,611700,23.3161892161729,23.424636607876,22.2056879251328,22.2317152991416,1410130.73342166,0.0,1.0
2000-10-16,54.69,55.0,53.25,53.75,449700,23.7239514089766,23.8584261746885,23.0992944327666,23.3161892161729,1036677.76821926,0.0,1.0
2000-10-17,53.56,56.25,53.13,56.0,684900,23.2337691984785,24.4006631332042,23.0472396847491,24.292215741501,1578876.14732793,0.0,1.0
2000-10-18,53.69,53.81,50.88,52.56,904300,23.2901618421641,23.3422165901816,22.0712131594209,22.799979631666,2084651.33600328,0.0,1.0
2000-10-19,55.38,55.69,54.25,54.38,639400,24.0232662100773,24.1577409757891,23.5330839995791,23.5894766432647,1473986.57994083,0.0,1.0
2000-10-20,55.56,55.88,55.0,55.63,464100,24.1013483321035,24.2401609934835,23.8584261746885,24.1317136017804,1069873.58734836,0.0,1.0
2000-10-23,54.81,55.19,54.81,55.06,307100,23.7760061569941,23.9408461923829,23.7760061569941,23.8844535486973,707946.948232454,0.0,1.0
2000-10-24,55.75,55.88,53.13,53.13,1043700,24.1837683497979,24.2401609934835,23.0472396847491,23.0472396847491,2406005.30729473,0.0,1.0
2000-10-25,56.81,57.19,56.0,56.0,510000,24.6435852906192,24.8084253260079,24.292215741501,24.292215741501,1175685.26082237,0.0,1.0
2000-10-26,56.19,56.94,55.44,56.75,667900,24.3746357591954,24.6999779343048,24.049293584086,24.6175579166104,1539686.63863385,0.0,1.0
2000-10-27,57.88,58.38,56.31,56.31,773300,25.1077401271086,25.3246349105148,24.4266905072129,24.4266905072129,1782661.59253714,0.0,1.0
2000-10-30,60.31,60.38,58.44,58.44,761600,26.161848774463,26.1922140441399,25.3506622845236,25.3506622845236,1755689.98949474,0.0,1.0
2000-10-31,60.31,60.63,58.88,60.56,626000,26.161848774463,26.300661435843,25.5415296939211,26.2702961661661,1443096.02602903,0.0,1.0
2000-11-01,55.13,55.88,53.56,53.75,3658500,23.9148188183741,24.2401609934835,23.2337691984785,23.3161892161729,8433812.79748757,0.0,1.0
2000-11-02,54.56,56.13,54.44,56.0,1703700,23.667558765291,24.3486083851867,23.6155040172735,24.292215741501,3927480.35071192,0.0,1.0
2000-11-03,54.06,54.75,53.81,54.75,930400,23.4506639818847,23.7499787829854,23.3422165901816,23.7499787829854,2144818.75817478,0.0,1.0
2000-11-06,54.38,54.75,53.56,54.31,534400,23.5894766432647,23.7499787829854,23.2337691984785,23.5591113735879,1231933.73212447,0.0,1.0
2000-11-07,53.94,54.63,53.69,54.63,450600,23.3986092338672,23.6979240349679,23.2901618421641,23.6979240349679,1038752.50691483,0.0,1.0
2000-11-08,53.13,54.0,52.88,54.0,541900,23.0472396847491,23.424636607876,22.938792293046,23.424636607876,1249223.2212542,0.0,1.0
2000-11-09,53.31,54.06,52.5,52.88,812300,23.1253218067754,23.4506639818847,22.7739522576572,22.938792293046,1872566.93601179,0.0,1.0
2000-11-10,52.69,53.94,52.38,53.75,556800,22.8563722753516,23.3986092338672,22.7218975096397,23.3161892161729,1283571.67299196,0.0,1.0
2000-11-13,51.5,52.88,50.88,52.5,576600,22.3401626908447,22.938792293046,22.0712131594209,22.7739522576572,1329215.92429447,0.0,1.0
2000-11-14,51.38,52.81,50.94,51.88,713900,22.2881079428272,22.9084270233691,22.0972405334297,22.5050027262335,1645728.83862959,0.0,1.0
2000-11-15,50.44,50.5,49.44,50.44,767400,21.8803457500234,21.9063731240322,21.4465561832109,21.8803457500234,1769060.52775508,0.0,1.0
2000-11-16,50.63,50.88,49.81,50.44,545300,21.9627657677178,22.0712131594209,21.6070583229315,21.8803457500234,1257061.12299302,0.0,1.0
2000-11-17,49.06,50.56,47.94,50.38,1169000,21.2817161478222,21.9324004980409,20.7958718329921,21.8543183760147,2694855.03902226,0.0,1.0
2000-11-20,48.5,49.0,47.19,49.0,783400,21.0387939904071,21.2556887738134,20.4705296578827,21.2556887738134,1805944.77123186,0.0,1.0
2000-11-21,49.56,50.0,47.63,48.75,516300,21.4986109312284,21.6894783406259,20.6613970672803,21.1472413821103,1190208.43169136,0.0,1.0
2000-11-22,47.94,49.56,47.38,49.31,554200,20.7958718329921,21.4986109312284,20.5529496755771,21.3901635395253,1277577.98342698,0.0,1.0
2000-11-24,47.81,48.56,47.69,48.13,141200,20.7394791893065,21.0648213644159,20.687424441289,20.8782918506865,325503.448682587,0.0,1.0
2000-11-27,48.31,48.5,47.69,47.69,502500,20.9563739727128,21.0387939904071,20.687424441289,20.687424441289,1158395.77169263,0.0,1.0
2000-11-28,49.81,49.88,48.31,48.56,935900,21.6070583229315,21.6374235926084,20.9563739727128,21.0648213644159,2157497.71686992,0.0,1.0
2000-11-29,51.44,51.56,49.31,49.31,744800,22.3141353168359,22.3661900648534,21.3901635395253,21.3901635395253,1716961.53384413,0.0,1.0
2000-11-30,52.06,52.19,49.69,51.38,923000,22.5830848482597,22.6394774919453,21.555003574914,22.2881079428272,2127759.79556677,0.0,1.0
2000-12-01,50.69,53.06,50.44,52.06,1566900,21.9887931417266,23.0168744150722,21.8803457500234,22.5830848482597,3612120.06898544,0.0,1.0
2000-12-04,49.56,50.63,48.81,50.63,1240900,21.4986109312284,21.9627657677178,21.173268756119,21.9627657677178,2860603.60814605,0.0,1.0
2000-12-05,51.13,51.44,49.38,49.69,782600,22.1796605511241,22.3141353168359,21.4205288092022,21.555003574914,1804100.55905802,0.0,1.0
2000-12-06,52.5,55.19,51.38,51.38,2533100,22.7739522576572,23.9408461923829,22.2881079428272,22.2881079428272,5839467.32193952,0.0,1.0
2000-12-07,53.94,54.13,52.0,52.56,1844300,23.3986092338672,23.4810292515616,22.557057474251,22.799979631666,4251600.64026413,0.0,1.0
2000-12-08,55.06,55.75,54.69,55.5,1222400,23.8844535486973,24.1837683497979,23.7239514089766,24.0753209580948,2817956.20162601,0.0,1.0
2000-12-11,56.13,57.5,55.31,55.38,1142200,24.3486083851867,24.9429000917198,23.9929009404004,24.0232662100773,2633073.93119865,0.0,1.0
2000-12-12,55.19,56.31,55.0,56.06,615300,23.9408461923829,24.4266905072129,23.8584261746885,24.3182431155098,1418429.68820393,0.0,1.0
2000-12-13,53.75,56.19,53.25,55.5,1423100,23.4897050428979,24.5560283974034,23.2711961587779,24.2544861373178,3256389.33568164,0.4,1.0
2000-12-14,52.94,53.44,51.69,53.0,898600,23.1357206506235,23.3542295347435,22.5894484403235,23.1619417167179,2056209.30155543,0.0,1.0
2000-12-15,52.5,53.0,52.38,52.38,804900,22.9434328325979,23.1619417167179,22.8909907004091,22.8909907004091,1841801.543314,0.0,1.0
2000-12-18,54.88,55.75,53.44,53.5,686700,23.983535121009,24.3637405793778,23.3542295347435,23.3804506008379,1571331.99129547,0.0,1.0
2000-12-19,54.63,55.5,54.19,55.5,990400,23.874280678949,24.2544861373178,23.6819928609235,24.2544861373178,2266269.41048353,0.0,1.0
2000-12-20,54.0,54.31,52.81,53.5,771200,23.5989594849579,23.7344349931122,23.0789083407523,23.3804506008379,1764687.97391447,0.0,1.0
2000-12-21,57.06,57.25,53.56,54.0,1303800,24.9362338557721,25.0192672317377,23.4066716669323,23.5989594849579,2983402.72353435,0.0,1.0
2000-12-22,58.38,59.0,57.06,57.06,828500,25.5130973098489,25.7840483261577,24.9362338557721,24.9362338557721,1895803.92425848,0.0,1.0
2000-12-26,58.88,59.06,57.88,58.12,444500,25.7316061939689,25.8102693922521,25.2945884257289,25.3994726901065,1017121.11567036,0.0,1.0
2000-12-27,59.75,59.88,58.66,58.94,492200,26.1118116523376,26.1686239622088,25.6354622849561,25.7578272600633,1126269.99579967,0.0,1.0
2000-12-28,59.94,60.25,59.69,59.88,423300,26.1948450283032,26.3303205364576,26.0855905862432,26.1686239622088,968610.50227956,0.0,1.0
2000-12-29,59.38,61.0,59.06,60.44,988600,25.9501150780888,26.6580838626376,25.8102693922521,26.4133539124232,2262150.58481827,0.0,1.0
2001-01-02,58.75,60.38,58.75,59.38,1102700,25.6747938840977,26.3871328463288,25.6747938840977,25.9501150780888,2523238.36726593,0.0,1.0
2001-01-03,60.75,60.94,57.75,58.75,1252600,26.5488294205776,26.6318627965432,25.2377761158577,25.6747938840977,2866245.0157226,0.0,1.0
2001-01-04,62.38,63.63,60.69,60.75,1193000,27.2611683828087,27.8074405931087,26.5226083544832,26.5488294205776,2729866.12147299,0.0,1.0
2001-01-05,60.81,62.38,60.0,62.38,1132500,26.575050486672,27.2611683828087,26.2210660943976,27.2611683828087,2591427.81439074,0.0,1.0
2001-01-08,60.25,61.31,58.88,61.31,767600,26.3303205364576,26.793559370792,25.7316061939689,26.793559370792,1756450.32258396,0.0,1.0
2001-01-09,59.44,60.94,59.38,60.38,933700,25.9763361441832,26.6318627965432,25.9501150780888,26.3871328463288,2136526.40202794,0.0,1.0
2001-01-10,59.69,60.69,57.69,58.0,1408500,26.0855905862432,26.5226083544832,25.2115550497633,25.3470305579177,3222981.08306346,0.0,1.0
2001-01-11,59.38,60.94,58.94,59.5,965400,25.9501150780888,26.6318627965432,25.7578272600633,26.0025572102776,2209063.49846607,0.0,1.0
2001-01-12,57.5,59.38,56.88,59.38,948300,25.1285216737977,25.9501150780888,24.8575706574889,25.9501150780888,2169934.65464613,0.0,1.0
2001-01-16,58.31,59.13,56.75,57.5,1169000,25.4825060660721,25.8408606360289,24.8007583476177,25.1285216737977,2674948.44593623,0.0,1.0
2001-01-17,57.69,59.06,57.56,58.63,882500,25.2115550497633,25.8102693922521,25.1547427398921,25.6223517519089,2019368.69421619,0.0,1.0
2001-01-18,56.69,57.94,56.56,57.94,927500,24.7745372815234,25.3208094918233,24.7177249716522,25.3208094918233,2122339.3358476,0.0,1.0
2001-01-19,56.0,57.13,55.75,56.69,1295100,24.4729950214378,24.9668250995489,24.3637405793778,24.7745372815234,2963495.06615227,0.0,1.0
2001-01-22,57.31,57.38,55.63,56.0,1264100,25.0454882978321,25.0760795416089,24.311298447189,24.4729950214378,2892559.73525063,0.0,1.0
2001-01-23,58.31,58.81,57.69,57.69,659700,25.4825060660721,25.7010149501921,25.2115550497633,25.2115550497633,1509549.60631662,0.0,1.0
2001-01-24,59.5,59.63,57.5,58.13,539200,26.0025572102776,26.0593695201488,25.1285216737977,25.4038428677889,1233817.11039249,0.0,1.0
2001-01-25,59.88,60.63,59.06,59.31,827400,26.1686239622088,26.4963872883888,25.8102693922521,25.919523834312,1893286.86412971,0.0,1.0
2001-01-26,61.0,61.88,59.69,59.81,727500,26.6580838626376,27.0426594986887,26.0855905862432,26.138032718432,1664692.03970796,0.0,1.0
2001-01-29,60.71,62.5,60.55,61.5,1879900,26.531348709848,27.3136105149975,26.4614258669296,26.8765927467576,4301655.76006459,0.0,1.0
2001-01-30,60.99,61.0,59.05,60.0,922700,26.6537136849552,26.6580838626376,25.8058992145697,26.2210660943976,2111355.80074025,0.0,1.0
2001-01-31,60.3,61.0,59.43,60.99,760900,26.3521714248696,26.6580838626376,25.9719659665008,26.6537136849552,1741119.13816328,0.0,1.0
2001-02-01,59.4,60.55,59.11,60.45,885800,25.9588554334536,26.4614258669296,25.8321202806641,26.4177240901056,2026919.87460249,0.0,1.0
2001-02-02,59.84,60.5,59.6,59.6,745900,26.1511432514792,26.4395749785176,26.0462589871016,26.0462589871016,1706795.59095281,0.0,1.0
2001-02-05,60.24,60.6,59.65,60.6,554900,26.3259503587752,26.4832767553416,26.0681098755136,26.4832767553416,1269742.42313945,0.0,1.0
2001-02-06,59.3,59.5,58.13,59.5,1301100,25.9151536566296,26.0025572102776,25.4038428677889,26.0025572102776,2977224.48503647,0.0,1.0
2001-02-07,58.9,59.4,57.7,59.2,923100,25.7403465493337,25.9588554334536,25.2159252274457,25.8714518798057,2112271.09533253,0.0,1.0
2001-02-08,58.24,58.87,57.09,58.25,1126100,25.4519148222953,25.7272360162865,24.9493443888193,25.4562849999777,2576783.10091427,0.0,1.0
2001-02-09,59.76,60.41,58.6,60.0,1571700,26.11618183002,26.400243379376,25.6092412188617,26.2210660943976,3596421.27671341,0.0,1.0
2001-02-12,61.0,61.7,60.4,60.5,1055400,26.6580838626376,26.9639963004056,26.3958732016936,26.4395749785176,2415004.78172891,0.0,1.0
2001-02-13,60.84,61.35,60.3,61.25,860500,26.5881610197192,26.8110400815216,26.3521714248696,26.7673383046976,1969027.49164082,0.0,1.0
2001-02-14,61.75,62.3,60.85,60.85,1615800,26.9858471888176,27.2262069613495,26.5925311974016,26.5925311974016,3697332.50551219,0.0,1.0
2001-02-15,61.65,62.25,61.36,62.25,1384300,26.9421454119936,27.2043560729375,26.815410259204,27.2043560729375,3167605.76023055,0.0,1.0
2001-02-16,64.05,64.5,61.6,61.66,1802100,27.9909880557695,28.1876460514774,26.9202945235816,26.946515589676,4123630.96186627,0.0,1.0
2001-02-20,63.1,64.1,62.5,64.03,1283600,27.5758211759415,28.0128389441815,27.3136105149975,27.9822477004047,2937180.34662424,0.0,1.0
2001-02-21,63.02,63.61,62.9,63.05,1551600,27.5408597544823,27.7987002377439,27.4884176222935,27.5539702875295,3550427.72345137,0.0,1.0
2001-02-22,62.95,63.4,61.61,63.0,1461300,27.5102685107055,27.7069265064135,26.924664701264,27.5321193991175,3343799.96924432,0.0,1.0
2001-02-23,62.88,63.25,60.65,62.75,1089800,27.4796772669287,27.6413738411775,26.5051276437536,27.4228649570575,2493720.11666493,0.0,1.0
2001-02-26,64.35,64.37,61.61,62.89,1033200,28.1220933862414,28.1308337416062,26.924664701264,27.4840474446111,2364205.93185741,0.0,1.0
2001-02-27,64.52,65.15,63.21,64.35,1436100,28.1963864068422,28.4717076008334,27.6238931304479,28.1220933862414,3286136.40993073,0.0,1.0
2001-02-28,63.65,64.85,62.81,64.75,735500,27.8161809484735,28.3406022703614,27.4490860231519,28.2969004935374,1682997.93155354,0.0,1.0
2001-03-01,64.17,64.17,62.79,63.4,706700,28.0434301879583,28.0434301879583,27.4403456677871,27.7069265064135,1617096.72090943,0.0,1.0
2001-03-02,64.28,64.5,63.0,63.0,1058900,28.0915021424647,28.1876460514774,27.5321193991175,27.5321193991175,2423013.60941135,0.0,1.0
2001-03-05,63.8,64.6,62.9,64.28,751000,27.8817336137095,28.2313478283014,27.4884176222935,28.0915021424647,1718465.59700437,0.0,1.0
2001-03-06,63.53,64.0,62.0,63.95,811900,27.7637388162847,27.9691371673575,27.0951016308775,27.9472862789455,1857819.19867889,0.0,1.0
2001-03-07,64.0,64.1,62.85,63.28,699600,27.9691371673575,28.0128389441815,27.4665667338815,27.6544843742247,1600850.24189648,0.0,1.0
2001-03-08,64.95,64.95,63.55,63.99,736700,28.3843040471854,28.3843040471854,27.7724791716495,27.9647669896751,1685743.81533038,0.0,1.0
2001-03-09,63.45,64.73,62.65,64.7,846500,27.7287773948255,28.2881601381726,27.3791631802335,28.2750496051254,1936992.18091105,0.0,1.0
2001-03-12,60.36,62.61,59.94,62.45,665300,26.378392490964,27.3616824695039,26.1948450283032,27.2917596265855,1522363.73060853,0.0,1.0
2001-03-13,61.8,61.8,59.65,60.17,650800,27.1999858952551,27.1999858952551,26.2537080688021,26.4825752640372,1478656.6491204,0.44,1.0
2001-03-14,59.78,60.1,57.94,59.95,1384200,26.3109248676109,26.4517662185248,25.5010870998557,26.3857468352839,3144985.45438299,0.0,1.0
2001-03-15,61.5,61.9,59.8,60.03,1228900,27.0679471287733,27.2439988174157,26.319727452043,26.4209571730124,2792134.53611564,0.0,1.0
2001-03-16,60.75,61.41,60.25,60.5,963000,26.7378502125688,27.0283354988288,26.5177856017657,26.6278179071672,2187993.78165787,0.0,1.0
2001-03-19,61.25,61.3,59.0,60.75,810600,26.9579148233718,26.9799212844521,25.9676240747581,26.7378502125688,1841731.8373955,0.0,1.0
2001-03-20,59.06,61.42,58.98,61.25,1243400,25.9940318280545,27.0327367910448,25.958821490326,26.9579148233718,2825079.4061406,0.0,1.0
2001-03-21,56.8,59.2,56.6,58.06,1000300,24.9993397872248,26.0556499190794,24.9113139429036,25.5539026064484,2272741.61972208,0.0,1.0
2001-03-22,55.3,56.7,53.0,56.7,1281300,24.3391459548157,24.9553268650642,23.3268487451217,24.9553268650642,2911190.48020584,0.0,1.0
2001-03-23,57.6,58.18,55.3,55.5,808600,25.3514431645096,25.6067181130412,24.3391459548157,24.4271717991369,1837187.71739206,0.0,1.0
2001-03-26,58.79,59.2,58.0,58.0,598300,25.8751969382209,26.0556499190794,25.5274948531521,25.5274948531521,1359373.49903001,0.0,1.0
2001-03-27,60.17,60.3,57.9,58.79,1011700,26.4825752640372,26.539792062846,25.4834819309915,25.8751969382209,2298643.10374171,0.0,1.0
2001-03-28,60.65,60.65,59.1,59.92,872500,26.6938372904082,26.6938372904082,26.0116369969187,26.3725429586357,1982372.35150206,0.0,1.0
2001-03-29,60.0,60.4,59.61,60.4,660300,26.4077532963642,26.5838049850066,26.2361028999378,26.5838049850066,1500241.21913675,0.0,1.0
2001-03-30,61.5,61.5,60.1,60.1,731000,27.0679471287733,27.0679471287733,26.4517662185248,26.4517662185248,1660875.86125847,0.0,1.0
2001-04-02,61.5,62.75,60.3,61.0,1082800,27.0679471287733,27.6181086557809,26.539792062846,26.8478825179703,2460186.56986411,0.0,1.0
2001-04-03,60.33,61.8,59.5,61.3,694500,26.5529959394942,27.1999858952551,26.1876886855612,26.9799212844521,1577945.67119563,0.0,1.0
2001-04-04,58.55,60.3,57.38,60.08,894600,25.7695659250354,26.539792062846,25.2546147357563,26.4429636340927,2032584.87754011,0.0,1.0
2001-04-05,60.0,60.25,59.05,59.1,662200,26.4077532963642,26.5177856017657,25.9896305358384,26.0116369969187,1504558.13314002,0.0,1.0
2001-04-06,59.25,60.42,58.15,60.0,676500,26.0776563801597,26.5926075694388,25.593514236393,26.4077532963642,1537048.59116464,0.0,1.0
2001-04-09,59.55,60.15,59.09,59.35,304500,26.2096951466415,26.4737726796051,26.0072357047027,26.1216693023203,691842.270524217,0.0,1.0
2001-04-10,60.45,60.95,59.6,59.8,987900,26.6058114460869,26.82587605689,26.2317016077218,26.319727452043,2244568.07570074,0.0,1.0
2001-04-11,59.9,61.2,59.9,60.5,822200,26.3637403742036,26.9359083622915,26.3637403742036,26.6278179071672,1868087.73341547,0.0,1.0
2001-04-12,60.05,60.9,59.9,60.0,490700,26.4297597574445,26.8038695958097,26.3637403742036,26.4077532963642,1114899.84284477,0.0,1.0
2001-04-16,59.9,60.74,59.12,60.2,488400,26.3637403742036,26.7334489203527,26.0204395813509,26.4957791406854,1109674.10484081,0.0,1.0
2001-04-17,54.7,55.2,53.11,54.1,4369100,24.075068421852,24.2951330326551,23.3752629594984,23.8109908888884,9926857.35352172,0.0,1.0
2001-04-18,54.57,55.4,53.5,54.75,3504300,24.0178516230432,24.3831588769763,23.5469133559248,24.0970748829323,7961979.86403291,0.0,1.0
2001-04-19,52.0,54.32,51.93,54.32,2000700,22.8867195235156,23.9078193176417,22.8559104780032,23.9078193176417,4545710.44544435,0.0,1.0
2001-04-20,52.24,52.31,51.13,51.9,1018100,22.9923505367011,23.0231595822135,22.5038071007184,22.842706601355,2313184.28775273,0.0,1.0
2001-04-23,52.0,52.25,51.65,52.0,741800,22.8867195235156,22.9967518289172,22.7326742959535,22.8867195235156,1685414.10927706,0.0,1.0
2001-04-24,52.04,52.66,51.32,51.5,648200,22.9043246923799,23.1772048097756,22.5874316528235,22.6666549127126,1472749.29311592,0.0,1.0
2001-04-25,52.16,52.5,51.3,52.04,1060000,22.9571401989726,23.1067841343187,22.5786290683914,22.9043246923799,2408383.60182486,0.0,1.0
2001-04-26,51.5,52.35,51.15,52.25,859700,22.6666549127126,23.0407647510778,22.5126096851505,22.9967518289172,1953289.98348003,0.0,1.0
2001-04-27,53.11,53.27,51.5,52.1,718800,23.3752629594984,23.4456836349554,22.6666549127126,22.9307324456763,1633156.72923746,0.0,1.0
2001-04-30,51.43,53.55,51.29,53.5,805100,22.6358458672002,23.5689198170051,22.5742277761753,23.5469133559248,1829235.50738603,0.0,1.0
2001-05-01,52.48,52.48,51.05,51.65,1127700,23.0979815498866,23.0979815498866,22.4685967629899,22.7326742959535,2562202.06394141,0.0,1.0
2001-05-02,51.58,52.35,51.3,52.35,1630800,22.7018652504411,23.0407647510778,22.5786290683914,23.0407647510778,3705275.45080753,0.0,1.0
2001-05-03,51.35,51.5,50.73,51.05,892500,22.6006355294717,22.6666549127126,22.3277554120759,22.4685967629899,2027813.5515365,0.0,1.0
2001-05-04,52.7,52.77,51.0,51.35,1901600,23.1948099786399,23.2256190241523,22.4465903019096,22.6006355294717,4320549.29927373,0.0,1.0
2001-05-07,53.1,53.2,52.49,53.0,1048000,23.3708616672823,23.4148745894429,23.1023828421026,23.3268487451217,2381118.88180421,0.0,1.0
2001-05-08,53.7,53.8,53.15,53.15,1390700,23.634939200246,23.6789521224066,23.3928681283626,23.3928681283626,3159753.84439418,0.0,1.0
2001-05-09,53.66,53.84,53.45,53.55,920500,23.6173340313817,23.6965572912708,23.5249068948444,23.5689198170051,2091431.23158471,0.0,1.0
2001-05-10,53.53,54.25,53.3,54.0,664100,23.5601172325729,23.8770102721293,23.4588875116035,23.7669779667278,1508875.0471433,0.0,1.0
2001-05-11,53.54,54.25,53.25,53.7,790800,23.564518524789,23.8770102721293,23.4368810505232,23.634939200246,1796745.04936142,0.0,1.0
2001-05-14,54.2,54.2,52.96,53.55,607400,23.855003811049,23.855003811049,23.3092435762575,23.5689198170051,1380049.24504568,0.0,1.0
2001-05-15,54.0,54.75,53.82,54.2,485500,23.7669779667278,24.0970748829323,23.6877547068387,23.855003811049,1103085.13083582,0.0,1.0
2001-05-16,56.18,56.5,54.0,54.05,818400,24.726459669829,24.867301020743,23.7669779667278,23.7889844278081,1859453.90540893,0.0,1.0
2001-05-17,56.24,57.38,56.23,56.25,1083200,24.7528674231254,25.2546147357563,24.7484661309093,24.7572687153414,2461095.3938648,0.0,1.0
2001-05-18,56.03,57.1,56.0,56.49,810600,24.6604402865881,25.1313785537066,24.6472364099399,24.8628997285269,1841731.8373955,0.0,1.0
2001-05-21,56.04,56.55,55.82,56.55,706300,24.6648415788042,24.8893074818233,24.5680131500508,24.8893074818233,1604755.97921594,0.0,1.0
2001-05-22,57.15,58.24,55.86,56.1,828000,25.1533850147869,25.6331258663375,24.5856183189151,24.6912493321005,1881265.68142546,0.0,1.0
2001-05-23,56.58,57.35,56.5,57.15,461800,24.9025113584714,25.2414108591081,24.867301020743,25.1533850147869,1049237.30879502,0.0,1.0
2001-05-24,56.76,57.15,56.44,56.61,471100,24.9817346183605,25.1533850147869,24.8408932674466,24.9157152351196,1070367.46681103,0.0,1.0
2001-05-25,56.17,57.1,56.17,57.1,354500,24.722058377613,25.1313785537066,24.722058377613,25.1313785537066,805445.270610295,0.0,1.0
2001-05-29,56.02,56.58,55.7,56.2,423400,24.656038994372,24.9025113584714,24.5151976434581,24.7352622542611,961990.204728914,0.0,1.0
2001-05-30,56.01,56.55,55.75,56.02,396000,24.651637702156,24.8893074818233,24.5372041045384,24.656038994372,899735.76068174,0.0,1.0
2001-05-31,56.9,57.05,55.9,56.01,808700,25.0433527093854,25.1093720926263,24.6032234877793,24.651637702156,1837414.92339223,0.0,1.0
2001-06-01,56.59,56.9,56.28,56.7,388700,24.9069126506875,25.0433527093854,24.7704725919896,24.9553268650642,883149.722669174,0.0,1.0
2001-06-04,56.92,57.0,56.53,56.6,443100,25.0521552938175,25.087365631546,24.8805048973911,24.9113139429036,1006749.78676283,0.0,1.0
2001-06-05,58.28,58.5,56.85,56.95,988100,25.6507310352018,25.7475594639551,25.0213462483051,25.0653591704657,2245022.48770108,0.0,1.0
2001-06-06,57.9,58.2,57.34,58.2,630500,25.4834819309915,25.6155206974733,25.2370095668921,25.6155206974733,1432533.83108545,0.0,1.0
2001-06-07,57.47,58.0,56.7,57.75,443700,25.2942263657008,25.5274948531521,24.9553268650642,25.4174625477505,1008113.02276386,0.0,1.0
2001-06-08,56.9,57.48,56.22,57.48,489800,25.0433527093854,25.2986276579169,24.7440648386933,25.2986276579169,1112854.98884322,0.0,1.0
2001-06-11,56.7,57.25,56.65,56.8,259900,24.9553268650642,25.1973979369475,24.9333204039839,24.9993397872248,590508.394447435,0.0,1.0
2001-06-12,57.05,57.15,55.75,56.7,541900,25.1093720926263,25.1533850147869,24.5372041045384,24.9553268650642,1231229.31493292,0.0,1.0
2001-06-13,56.32,56.98,56.3,56.55,440000,24.9817346183605,25.2744893209195,24.9728632637375,25.083755196525,991956.738736116,0.44,1.0
2001-06-14,55.9,56.33,55.85,56.32,570900,24.7954361712776,24.986170295672,24.7732577847201,24.9817346183605,1287063.86851011,0.0,1.0
2001-06-15,55.25,55.65,54.91,55.15,988000,24.5071171460302,24.6845442384901,24.3563041174392,24.4627603729152,2227393.76788927,0.0,1.0
2001-06-18,55.35,55.9,54.6,55.25,668400,24.5514739191452,24.7954361712776,24.2187981207828,24.5071171460302,1506872.4640255,0.0,1.0
2001-06-19,55.76,55.9,55.18,55.55,440200,24.7333366889166,24.7954361712776,24.4760674048497,24.6401874653751,992407.628162813,0.0,1.0
2001-06-20,56.32,57.19,56.0,56.2,626300,24.9817346183605,25.3676385444609,24.8397929443926,24.9285064906226,1411960.23970552,0.0,1.0
2001-06-21,57.95,58.06,56.33,56.33,752500,25.7047500201348,25.7535424705613,24.986170295672,24.986170295672,1696471.46795211,0.0,1.0
2001-06-22,57.5,58.0,56.77,57.94,320700,25.5051445411174,25.7269284066923,25.181340097378,25.7003143428233,723001.195710617,0.0,1.0
2001-06-25,57.37,57.95,57.01,57.75,395600,25.4474807360679,25.7047500201348,25.2877963528539,25.6160364739048,891859.286009106,0.0,1.0
2001-06-26,56.81,57.38,56.6,57.38,722300,25.199082806624,25.4519164133794,25.1059335830825,25.4519164133794,1628387.16452067,0.0,1.0
2001-06-27,57.79,58.25,56.83,56.83,920200,25.6337791831508,25.8378203394798,25.207954161247,25.207954161247,2074542.25223858,0.0,1.0
2001-06-28,57.93,58.25,57.5,57.73,1246800,25.6958786655118,25.8378203394798,25.5051445411174,25.6071651192819,2810844.68603679,0.0,1.0
2001-06-29,57.6,57.75,56.76,57.75,680200,25.5495013142324,25.6160364739048,25.1769044200665,25.6160364739048,1533474.94020069,0.0,1.0
2001-07-02,57.7,57.89,57.3,57.85,816000,25.5938580873474,25.6781359562658,25.4164309948874,25.6603932470198,1839628.86092879,0.0,1.0
2001-07-03,57.52,58.1,57.44,58.05,274700,25.5140158957404,25.7712851798073,25.4785304772484,25.7491067932498,619296.627570023,0.0,1.0
2001-07-05,57.3,57.6,56.85,57.0,473900,25.4164309948874,25.5495013142324,25.21682551587,25.2833606755425,1068382.49656147,0.0,1.0
2001-07-06,56.07,57.35,55.9,57.31,592800,24.8708426855731,25.4386093814449,24.7954361712776,25.4208666721989,1336436.26073356,0.0,1.0
2001-07-09,55.85,56.03,54.83,56.02,944800,24.7732577847201,24.8530999763271,24.3208186989472,24.8486642990156,2130001.65172246,0.0,1.0
2001-07-10,54.98,55.91,54.7,55.85,705400,24.3873538586197,24.7998718485891,24.2631548938978,24.7732577847201,1590287.00796467,0.0,1.0
2001-07-11,55.02,55.4,54.2,54.98,609900,24.4050965678657,24.5736523057027,24.0413710283228,24.3873538586197,1374987.30671626,0.0,1.0
2001-07-12,57.04,57.05,55.0,55.25,597800,25.3011033847884,25.3055390620999,24.3962252132427,24.5071171460302,1347708.49640102,0.0,1.0
2001-07-13,57.5,57.82,56.5,57.0,756400,25.5051445411174,25.6470862150853,25.0615768099675,25.2833606755425,1705263.81177272,0.0,1.0
2001-07-16,56.52,58.4,55.85,57.75,441200,25.0704481645905,25.9043554991523,24.7732577847201,25.6160364739048,994662.075296304,0.0,1.0
2001-07-17,59.75,59.86,57.11,57.5,1538100,26.5031719362046,26.5519643866311,25.3321531259689,25.5051445411174,3467565.13602276,0.0,1.0
2001-07-18,60.75,60.75,58.8,59.65,1142300,26.9467396673545,26.9467396673545,26.0817825916122,26.4588151630896,2575254.96058696,0.0,1.0
2001-07-19,61.2,61.2,60.1,61.0,1112300,27.1463451463719,27.1463451463719,26.658420642107,27.0576316001419,2507621.54658223,0.0,1.0
2001-07-20,60.0,60.8,59.9,60.25,656700,26.6140638689921,26.9689180539119,26.5697070958771,26.7249558017795,1480495.43256365,0.0,1.0
2001-07-23,59.62,60.57,59.4,60.1,503100,26.4455081311551,26.8668974757475,26.3479232303021,26.658420642107,1134212.35285941,0.0,1.0
2001-07-24,58.89,60.05,58.58,59.6,1021800,26.1217036874157,26.6362422555495,25.9841976907592,26.4366367765321,2303594.08100128,0.0,1.0
2001-07-25,59.87,59.92,58.44,59.05,567000,26.5564000639426,26.5785784505001,25.9220982083983,26.1926745243997,1278271.52468949,0.0,1.0
2001-07-26,60.14,60.45,59.25,59.25,532600,26.676163351353,26.8136693480095,26.2813880706296,26.2813880706296,1200718.5432974,0.0,1.0
2001-07-27,60.75,61.0,60.0,60.0,702400,26.9467396673545,27.0576316001419,26.6140638689921,26.6140638689921,1583523.66656419,0.0,1.0
2001-07-30,60.25,60.9,60.05,60.75,673400,26.7249558017795,27.0132748270269,26.6362422555495,26.9467396673545,1518144.69969295,0.0,1.0
2001-07-31,61.59,61.75,60.3,60.3,581300,27.3193365615203,27.3903073985043,26.747134188337,26.747134188337,1310510.11869842,0.0,1.0
2001-08-01,61.66,61.99,61.0,61.95,372300,27.3503863027008,27.4967636539803,27.0576316001419,27.4790209447343,839330.667798763,0.0,1.0
2001-08-02,61.89,62.5,61.6,62.25,428200,27.4524068808653,27.7229831968667,27.3237722388318,27.6120912640793,965354.262560918,0.0,1.0
2001-08-03,61.44,62.04,61.01,61.98,447800,27.2528014018479,27.5189420405378,27.0620672774534,27.4923279766688,1009541.42637734,0.0,1.0
2001-08-06,61.56,62.1,60.9,60.9,300300,27.3060295295858,27.5455561044068,27.0132748270269,27.0132748270269,677010.474187399,0.0,1.0
2001-08-07,62.4,62.45,61.5,61.75,684600,27.6786264237517,27.7008048103092,27.2794154657169,27.3903073985043,1543394.50758806,0.0,1.0
2001-08-08,62.42,63.2,62.0,62.3,743700,27.6874977783747,28.0334806086716,27.5011993312918,27.6342696506367,1676632.33317738,0.0,1.0
2001-08-09,62.43,62.63,61.85,62.45,529100,27.6919334556862,27.7806470019162,27.4346641716193,27.7008048103092,1192827.97833018,0.0,1.0
2001-08-10,62.46,62.7,62.1,62.33,456800,27.7052404876207,27.8116967430967,27.5455561044068,27.6475766825712,1029831.45057877,0.0,1.0
2001-08-13,62.87,63.24,62.2,62.3,283100,27.8871032573922,28.0512233179176,27.5899128775218,27.6342696506367,638233.983491349,0.0,1.0
2001-08-14,62.71,63.25,62.25,62.85,442100,27.8161324204082,28.0556589952291,27.6120912640793,27.8782319027692,996691.077716445,0.0,1.0
2001-08-15,62.5,63.75,62.35,63.5,585300,27.7229831968667,28.2774428608041,27.6564480371942,28.1665509280166,1319527.90723238,0.0,1.0
2001-08-16,62.73,62.85,61.75,62.5,771500,27.8250037750312,27.8782319027692,27.3903073985043,27.7229831968667,1739305.96348844,0.0,1.0
2001-08-17,62.78,63.39,62.4,62.85,598700,27.8471821615887,28.1177584775901,27.6786264237517,27.8782319027692,1349737.49882116,0.0,1.0
2001-08-20,62.65,62.96,62.44,62.65,348900,27.7895183565392,27.9270243531957,27.6963691329977,27.7895183565392,786576.604875069,0.0,1.0
2001-08-21,62.7,63.88,62.56,62.6,648800,27.8116967430967,28.3351066658535,27.7495972607357,27.7673399699817,1462685.30020907,0.0,1.0
2001-08-22,63.0,63.1,62.55,62.8,542100,27.9447670624417,27.9891238355566,27.7451615834242,27.8560535162117,1222135.79106556,0.0,1.0
2001-08-23,63.2,63.47,62.85,63.25,407900,28.0334806086716,28.1532438960821,27.8782319027692,28.0556589952291,919588.985751048,0.0,1.0
2001-08-24,62.16,63.0,61.3,63.0,1048500,27.5721701682758,27.9447670624417,27.1907019194869,27.9447670624417,2363787.81946549,0.0,1.0
2001-08-27,61.01,62.06,60.85,62.05,1052500,27.0620672774534,27.5278133951608,26.9910964404694,27.5233777178493,2372805.60799946,0.0,1.0
2001-08-28,60.74,61.6,60.6,60.9,640100,26.942303990043,27.3237722388318,26.880204507682,27.0132748270269,1443071.61014769,0.0,1.0
2001-08-29,59.04,60.68,58.75,60.68,539100,26.1882388470882,26.915689926174,26.0596042050547,26.915689926174,1215372.44966509,0.0,1.0
2001-08-30,59.45,60.28,59.05,59.29,606500,26.3701016168596,26.738262833714,26.1926745243997,26.2991307798756,1367322.18646239,0.0,1.0
2001-08-31,59.75,60.3,59.2,59.6,249100,26.5031719362046,26.747134188337,26.2592096840722,26.4366367765321,561582.78095265,0.0,1.0
2001-09-04,59.38,60.01,58.37,59.5,832500,26.3390518756791,26.6184995463035,25.8910484672178,26.3922800034171,1876827.2386314,0.0,1.0
2001-09-05,58.26,58.9,57.98,58.85,692000,25.8422560167913,26.1261393647272,25.7180570520693,26.1039609781697,1560077.41637589,0.0,1.0
2001-09-06,57.45,58.0,56.9,57.8,608600,25.4829661545599,25.7269284066923,25.2390039024275,25.6382148604623,1372056.52544272,0.0,1.0
2001-09-07,56.2,57.46,56.05,57.45,555800,24.9285064906226,25.4874018318714,24.8619713309501,25.4829661545599,1253021.71679439,0.0,1.0
2001-09-10,56.36,56.55,55.31,56.1,471700,24.9994773276065,25.083755196525,24.5337312098992,24.8841497175076,1063422.71286779,0.0,1.0
2001-09-17,54.18,55.93,53.98,55.93,787600,24.2276694754058,25.0102169390817,24.1382354795571,25.0102169390817,1761298.91665056,0.44,1.0
2001-09-18,54.89,55.9,53.5,54.4,631900,24.5451601606686,24.9968018397044,23.9235938895203,24.3260468708393,1413109.17398614,0.0,1.0
2001-09-19,54.81,55.76,54.0,55.76,1599800,24.5093865623291,24.9341980426103,24.147178879142,24.9341980426103,3577610.47087045,0.0,1.0
2001-09-20,52.98,54.49,52.5,54.49,872000,23.6910655003137,24.3662921689712,23.4764239102769,24.3662921689712,1950041.46180712,0.0,1.0
2001-09-21,51.1,52.2,50.27,52.2,1107200,22.8503859393362,23.3422729165039,22.4792348565642,23.3422729165039,2476015.94783583,0.0,1.0
2001-09-24,52.47,53.1,51.55,51.55,720900,23.4630088108996,23.7447258978229,23.0516124299957,23.0516124299957,1612138.63511096,0.0,1.0
2001-09-25,54.32,54.32,52.5,52.71,830700,24.2902732724998,24.2902732724998,23.4764239102769,23.570329605918,1857682.84670089,0.0,1.0
2001-09-26,53.45,54.88,52.7,54.56,915800,23.9012353905581,24.5406884608761,23.5658579061256,24.3975940675182,2047990.79211349,0.0,1.0
2001-09-27,54.47,54.47,53.23,53.35,548200,24.3573487693863,24.3573487693863,23.8028579951246,23.8565183926338,1225932.02908563,0.0,1.0
2001-09-28,55.4,55.55,54.09,54.5,780800,24.7732168500827,24.8402923469692,24.1874241772739,24.3707638687636,1746092.17130619,0.0,1.0
2001-10-01,54.95,55.57,54.5,55.4,601800,24.5719903594232,24.849235746554,24.3707638687636,24.7732168500827,1345796.96297652,0.0,1.0
2001-10-02,54.2,55.54,53.75,54.85,1202700,24.2366128749906,24.8358206471767,24.0353863843311,24.5272733614988,2689581.26848099,0.0,1.0
2001-10-03,54.04,54.9,53.6,54.9,774900,24.1650656783117,24.549631860461,23.9683108874446,24.549631860461,1732898.08343387,0.0,1.0
2001-10-04,53.7,54.24,53.35,54.24,1154900,24.0130278853689,24.2544996741604,23.8565183926338,24.2544996741604,2582686.79385441,0.0,1.0
2001-10-05,50.75,53.9,50.08,53.9,2168400,22.693876446601,24.1024618812176,22.3942725605079,24.1024618812176,4849162.73598917,0.0,1.0
2001-10-08,48.8,50.5,48.2,50.5,1732000,21.8218949870764,22.5820839517902,21.5535929995304,22.5820839517902,3873247.4906536,0.0,1.0
2001-10-09,49.08,49.65,48.6,49.65,1209000,21.9471025812646,22.2019894694333,21.7324609912278,22.2019894694333,2703669.87078533,0.0,1.0
2001-10-10,51.35,51.56,48.72,49.0,2027100,22.962178434147,23.0560841297881,21.786121388737,21.9113289829251,4533175.51287754,0.0,1.0
2001-10-11,50.9,52.7,50.55,51.61,934900,22.7609519434875,23.5658579061256,22.6044424507523,23.0784426287503,2090703.85624252,0.0,1.0
2001-10-12,49.99,50.91,49.15,50.9,779500,22.354027262376,22.7654236432799,21.9784044798116,22.7609519434875,1743184.99940213,0.0,1.0
2001-10-15,49.52,49.99,48.55,49.99,781100,22.1438573721317,22.354027262376,21.7101024922656,22.354027262376,1746763.05713021,0.0,1.0
2001-10-16,49.03,50.0,47.25,47.75,1999600,21.9247440823024,22.3584989621685,21.1287815192492,21.3523665088709,4471677.64567605,0.0,1.0
2001-10-17,47.26,49.7,47.24,49.2,1545500,21.1332532190416,22.2243479683955,21.1243098194568,22.0007629787738,3456180.13672352,0.0,1.0
2001-10-18,45.97,47.26,45.57,47.26,1889700,20.5564039458177,21.1332532190416,20.3775359541204,21.1332532190416,4225909.80547811,0.0,1.0
2001-10-19,44.98,45.9,44.76,45.85,848000,20.1137056663668,20.5251020472707,20.0153282709332,20.5027435483085,1896370.59588582,0.0,1.0
2001-10-22,44.66,45.1,44.02,44.8,1370000,19.9706112730089,20.167366063876,19.6844224862931,20.033215070103,3063711.92967403,0.0,1.0
2001-10-23,46.01,46.3,44.15,44.75,1065300,20.5742907449874,20.703970038968,19.7425545835948,20.0108565711408,2382315.56108157,0.0,1.0
2001-10-24,47.71,47.95,46.45,47.95,1464500,21.3344797097012,21.4418005047196,20.7710455358545,21.4418005047196,3275040.96423913,0.0,1.0
2001-10-25,48.01,48.25,46.3,47.0,731900,21.4686307034742,21.5759514984926,20.703970038968,21.0169890244384,1636737.78199155,0.0,1.0
2001-10-26,48.03,48.45,47.2,47.95,1035700,21.477574103059,21.6653854943413,21.106423020287,21.4418005047196,2316121.49311197,0.0,1.0
2001-10-29,47.41,48.03,46.6,48.03,761100,21.2003287159282,21.477574103059,20.838121032741,21.477574103059,1702037.33552912,0.0,1.0
2001-10-30,46.4,47.0,45.63,47.0,988500,20.7486870368923,21.0169890244384,20.404366152875,21.0169890244384,2210568.79013342,0.0,1.0
2001-10-31,46.09,47.2,45.81,47.2,914000,20.6100643433269,21.106423020287,20.4848567491388,21.106423020287,2043965.47716939,0.0,1.0
2001-11-01,47.08,47.16,45.85,46.9,828900,21.0527626227778,21.0885362211173,20.5027435483085,20.972272026514,1853657.5317568,0.0,1.0
2001-11-02,46.85,47.1,46.2,46.83,797500,20.9499135275519,21.0617060223627,20.6592530410437,20.940970127967,1783438.14884309,0.0,1.0
2001-11-05,47.9,48.25,47.35,47.4,691500,21.4194420057574,21.5759514984926,21.1734985171735,21.1958570161357,1546391.82435737,0.0,1.0
2001-11-06,49.08,49.2,47.97,48.0,787800,21.9471025812646,22.0007629787738,21.4507439043044,21.4641590036817,1761746.17386657,0.0,1.0
2001-11-07,49.35,50.05,48.4,50.05,547600,22.0678384756603,22.3808574611306,21.6430269953791,22.3808574611306,1224590.25743759,0.0,1.0
2001-11-08,50.1,50.4,49.55,49.95,624200,22.4032159600928,22.5373669538658,22.157272471509,22.3361404632063,1395889.77116973,0.0,1.0
2001-11-09,49.81,50.09,49.31,49.75,440200,22.2735366661122,22.3987442603004,22.0499516764906,22.2467064673576,984413.132439789,0.0,1.0
2001-11-12,49.78,49.85,48.25,49.65,451300,22.2601215667349,22.291423465282,21.5759514984926,22.2019894694333,1009235.90792839,0.0,1.0
2001-11-13,50.85,51.2,50.5,51.0,802400,22.7385934445253,22.8951029372605,22.5820839517902,22.8056689414118,1794395.95063536,0.0,1.0
2001-11-14,49.86,50.6,49.75,50.6,802700,22.2958951650744,22.6268009497145,22.2467064673576,22.6268009497145,1795066.83645938,0.0,1.0
2001-11-15,49.75,50.35,49.2,49.2,771500,22.2467064673576,22.5150084549037,22.0007629787738,22.0007629787738,1725294.71076169,0.0,1.0
2001-11-16,49.62,50.05,48.9,50.0,1065500,22.188574370056,22.3808574611306,21.8666119850008,22.3584989621685,2382762.81829758,0.0,1.0
2001-11-19,50.19,50.98,49.6,49.62,716900,22.4434612582247,22.796725541827,22.1796309704711,22.188574370056,1603193.49079074,0.0,1.0
2001-11-20,50.25,50.5,49.8,50.19,581900,22.4702914569793,22.5820839517902,22.2690649663198,22.4434612582247,1301294.86998345,0.0,1.0
2001-11-21,49.96,50.45,49.91,50.45,709900,22.3406121629987,22.559725452828,22.3182536640366,22.559725452828,1587539.48823036,0.0,1.0
2001-11-23,51.14,51.16,50.0,51.16,247900,22.8682727385059,22.8772161380908,22.3584989621685,22.8772161380908,554375.319245396,0.0,1.0
2001-11-26,51.33,51.35,50.9,51.14,1255500,22.9532350345622,22.962178434147,22.7609519434875,22.8682727385059,2807657.17350784,0.0,1.0
2001-11-27,51.3,51.75,50.91,51.4,833000,22.9398199351849,23.1410464258444,22.7654236432799,22.9845369331092,1862826.30468501,0.0,1.0
2001-11-28,50.51,51.56,50.5,51.56,923200,22.5865556515826,23.0560841297881,22.5820839517902,23.0560841297881,2064539.30910589,0.0,1.0
2001-11-29,51.3,51.77,50.45,50.67,628800,22.9398199351849,23.1499898254292,22.559725452828,22.6581028482615,1406176.68713798,0.0,1.0
2001-11-30,51.36,51.44,50.8,51.29,694000,22.9666501339395,23.0024237322789,22.7162349455632,22.9353482353924,1551982.5395575,0.0,1.0
2001-12-03,50.65,51.36,49.97,51.36,967900,22.6491594486767,22.9666501339395,22.3450838627912,22.9666501339395,2164501.2968843,0.0,1.0
2001-12-04,51.49,52.3,50.87,51.25,1151000,23.0247822312411,23.3869899144282,22.7475368441102,22.9174614362227,2573965.2781422,0.0,1.0
2001-12-05,53.18,54.0,52.1,52.2,1153900,23.7804994961624,24.147178879142,23.2975559185796,23.3422729165039,2580450.50777435,0.0,1.0
2001-12-06,54.25,54.9,53.26,54.9,1067900,24.2589713739528,24.549631860461,23.8162730945019,24.549631860461,2388129.90488971,0.0,1.0
2001-12-07,54.02,54.35,53.85,54.35,586900,24.1561222787268,24.3036883718771,24.0801033822555,24.3036883718771,1312476.30038372,0.0,1.0
2001-12-10,53.75,54.06,53.69,54.02,789500,24.0353863843311,24.1740090778966,24.0085561855765,24.1561222787268,1765547.86020266,0.0,1.0
2001-12-11,53.56,54.15,53.4,53.76,656400,23.9504240882749,24.2142543760285,23.8788768915959,24.0398580841235,1467898.18294747,0.0,1.0
2001-12-12,53.41,53.55,52.75,53.55,904500,24.0801033822554,24.1432229192994,23.782539850477,24.1432229192994,2006193.42172755,0.44,1.0
2001-12-13,52.79,53.36,52.76,53.35,857100,23.8005740039181,24.057560690454,23.7870483888372,24.0530521520938,1901059.57077134,0.0,1.0
2001-12-14,53.5,53.7,52.7,52.79,823800,24.120680227498,24.2108509947036,23.7599971586756,23.8005740039181,1827199.713454,0.0,1.0
2001-12-17,53.35,53.96,53.04,53.2,884900,24.0530521520938,24.3280729920708,23.9132874629251,23.9854240766896,1962720.35255578,0.0,1.0
2001-12-18,53.91,54.15,53.3,53.65,727300,24.3055303002694,24.4137352209162,24.0305094602924,24.1883083029022,1613161.38819507,0.0,1.0
2001-12-19,54.97,55.45,53.6,53.92,838000,24.7834353664591,24.9998452077526,24.1657656111008,24.3100388386297,1858695.5084662,0.0,1.0
2001-12-20,56.51,57.4,55.0,55.05,1448500,25.4777502739422,25.8790101880072,24.79696098154,24.8195036733414,3212792.8926173,0.0,1.0
2001-12-21,56.5,57.19,55.84,56.75,1030800,25.473241735582,25.7843308824413,25.1756782038035,25.585955194589,2286328.55623742,0.0,1.0
2001-12-24,56.4,56.92,56.37,56.5,188800,25.4281563519792,25.6626003467137,25.4146307368983,25.473241735582,418760.992838208,0.0,1.0
2001-12-26,56.93,57.6,56.52,56.6,432400,25.667108885074,25.9691809552128,25.4822588123025,25.5183271191848,959069.138258694,0.0,1.0
2001-12-27,56.92,57.25,56.7,56.7,320400,25.6626003467137,25.811382112603,25.5634125027876,25.5634125027876,710651.600134334,0.0,1.0
2001-12-28,58.24,58.4,57.05,57.15,583600,26.2577274102707,26.3298640240352,25.7212113453974,25.7662967290002,1294432.81472658,0.0,1.0
2001-12-31,57.3,58.24,57.27,58.24,433800,25.8339248044044,26.2577274102707,25.8203991893235,26.2577274102707,962174.357485247,0.0,1.0
2002-01-02,56.95,57.3,56.05,57.3,729400,25.6761259617946,25.8339248044044,25.2703575093694,25.8339248044044,1617819.2170349,0.0,1.0
2002-01-03,57.0,57.4,56.77,57.4,593000,25.698668653596,25.8790101880072,25.5949722713095,25.8790101880072,1315282.14381916,0.0,1.0
2002-01-04,58.0,58.12,57.34,58.12,926500,26.149522489624,26.2036249499473,25.8519589578455,26.2036249499473,2054989.72385911,0.0,1.0
2002-01-07,58.18,58.41,57.85,57.85,1010100,26.230676180109,26.3343725623954,26.0818944142198,26.0818944142198,2240415.67195908,0.0,1.0
2002-01-08,57.62,58.09,57.4,58.0,424500,25.9781980319333,26.1900993348665,25.8790101880072,26.149522489624,941546.829765995,0.0,1.0
2002-01-09,57.21,58.03,56.97,57.4,978900,25.7933479591618,26.1630481047048,25.6851430385151,25.8790101880072,2171213.64348159,0.0,1.0
2002-01-10,57.2,57.36,57.1,57.28,888100,25.7888394208016,25.860976034566,25.7437540371988,25.8249077276838,1969817.99650219,0.0,1.0
2002-01-11,56.82,57.5,56.75,57.3,364600,25.6175149631109,25.92409557161,25.585955194589,25.8339248044044,808687.807144126,0.0,1.0
2002-01-14,55.99,56.95,55.9,56.75,469100,25.2433062792077,25.6761259617946,25.2027294339652,25.585955194589,1040470.24226909,0.0,1.0
2002-01-15,56.79,57.1,56.24,56.24,786100,25.6039893480301,25.7437540371988,25.3560197382147,25.3560197382147,1743580.59571036,0.0,1.0
2002-01-16,55.31,56.2,54.25,54.25,1994000,24.9367256707086,25.3379855847736,24.458820604519,24.458820604519,4422719.38410694,0.0,1.0
2002-01-17,56.27,56.5,55.2,55.7,636000,25.3695453532955,25.473241735582,24.8871317487456,25.1125586667596,1410656.73434905,0.0,1.0
2002-01-18,56.3,56.66,55.95,56.05,551300,25.3830709683764,25.5453783493464,25.2252721257666,25.2703575093694,1222790.9711425,0.0,1.0
2002-01-22,56.16,56.49,55.89,56.3,829600,25.3199514313324,25.4687331972217,25.1982208956049,25.3830709683764,1840064.19310688,0.0,1.0
2002-01-23,56.82,57.0,55.25,57.0,708900,25.6175149631109,25.698668653596,24.909674440547,25.698668653596,1572349.93550321,0.0,1.0
2002-01-24,57.08,57.08,56.5,56.9,493700,25.7347369604782,25.7347369604782,25.473241735582,25.6535832699932,1095033.38010712,0.0,1.0
2002-01-25,57.07,57.16,56.5,57.03,759200,25.7302284221179,25.7708052673604,25.473241735582,25.7121942686768,1683916.02628585,0.0,1.0
2002-01-28,57.04,57.2,56.6,57.2,441900,25.7167028070371,25.7888394208016,25.5183271191848,25.7888394208016,980140.268724599,0.0,1.0
2002-01-29,54.06,57.42,53.9,57.04,1526700,24.3731583756736,25.8880272647277,24.3010217619092,25.7167028070371,3386241.5665577,0.0,1.0
2002-01-30,55.45,55.61,54.09,54.33,1161300,24.9998452077526,25.071981821517,24.3866839907545,24.4948889114012,2575779.34842697,0.0,1.0
2002-01-31,56.29,56.29,55.42,55.6,543100,25.3785624300161,25.3785624300161,24.9863195926717,25.0674732831568,1204603.25852983,0.0,1.0
2002-02-01,55.73,56.4,55.7,56.4,590100,25.1260842818404,25.4281563519792,25.1125586667596,25.4281563519792,1308849.90399273,0.0,1.0
2002-02-04,54.25,55.65,54.17,55.65,626100,24.458820604519,25.0900159749582,24.4227522976367,25.0900159749582,1388698.39838984,0.0,1.0
2002-02-05,53.89,54.85,53.71,54.15,917300,24.2965132235489,24.7293329061358,24.2153595330638,24.4137352209162,2034583.99751318,0.0,1.0
2002-02-06,53.2,54.13,52.75,53.99,875900,23.9854240766896,24.4047181441956,23.782539850477,24.3415986071517,1942758.2289565,0.0,1.0
2002-02-07,54.4,55.16,53.3,53.3,1063500,24.5264486799232,24.8690975953044,24.0305094602924,24.0305094602924,2358857.6053148,0.0,1.0
2002-02-08,55.06,55.24,54.35,54.35,464200,24.8240122117016,24.9051659021867,24.5039059881218,24.5039059881218,1029601.97497615,0.0,1.0
2002-02-11,55.95,56.0,54.5,55.0,356600,25.2252721257666,25.247814817568,24.571534063526,24.79696098154,790943.697278099,0.0,1.0
2002-02-12,55.83,56.2,55.71,55.8,438100,25.1711696654432,25.3379855847736,25.1170672051198,25.1576440503624,971711.816538238,0.0,1.0
2002-02-13,56.46,56.77,55.64,55.95,377800,25.4552075821408,25.5949722713095,25.0855074365979,25.2252721257666,837965.58842307,0.0,1.0
2002-02-14,56.85,57.43,55.65,56.4,407700,25.6310405781918,25.892535803088,25.0900159749582,25.4281563519792,904284.199047338,0.0,1.0
2002-02-15,56.66,57.25,56.15,57.25,448800,25.5453783493464,25.811382112603,25.3154428929722,25.811382112603,995444.563484049,0.0,1.0
2002-02-19,55.55,56.69,55.42,56.5,885800,25.0449305913554,25.5589039644273,24.9863195926717,25.473241735582,1964716.5649157,0.0,1.0
2002-02-20,56.39,56.74,55.05,56.74,783500,25.4236478136189,25.5814466562287,24.8195036733414,25.5814466562287,1737813.7600039,0.0,1.0
2002-02-21,55.86,56.68,55.78,56.4,958300,25.184695280524,25.554395426067,25.1486269736418,25.4281563519792,2125522.56057657,0.0,1.0
2002-02-22,56.47,56.68,55.8,55.86,783000,25.4597161205011,25.554395426067,25.1576440503624,25.184695280524,1736704.75313728,0.0,1.0
2002-02-25,57.92,58.08,56.35,56.35,826800,26.1134541827417,26.1855907965062,25.4056136601778,25.4056136601778,1833853.75465377,0.0,1.0
2002-02-26,58.83,59.31,57.73,57.92,1022700,26.5237311735272,26.7401410148206,26.0277919538964,26.1134541827417,2268362.64499807,0.0,1.0
2002-02-27,59.15,59.89,58.92,59.0,1069600,26.6680044010562,27.0016362397169,26.5643080187697,26.600376325652,2372387.48908765,0.0,1.0
2002-02-28,59.85,60.55,59.16,59.16,1013900,26.9836020862758,27.2991997714954,26.6725129394164,26.6725129394164,2248844.12414544,0.0,1.0
2002-03-01,60.41,60.51,59.57,60.05,868100,27.2360802344514,27.2811656180542,26.8573630121879,27.0737728534814,1925457.72183713,0.0,1.0
2002-03-04,62.26,63.1,60.6,60.65,1046800,28.0701598311032,28.4488770533668,27.3217424632968,27.3442851550982,2321816.77596948,0.0,1.0
2002-03-05,61.78,63.25,61.65,63.1,1477400,27.8537499898098,28.516505128771,27.7951389911262,28.4488770533668,3276893.48950831,0.0,1.0
2002-03-06,63.24,63.3,61.8,61.84,648000,28.5119965904107,28.5390478205724,27.8627670665304,27.8808012199715,1437272.89914809,0.0,1.0
2002-03-07,62.65,63.6,62.03,63.0,1005900,28.2459928271542,28.6743039713808,27.9664634488168,28.403791669764,2231100.01427942,0.0,1.0
2002-03-08,62.91,63.55,62.55,62.86,1088000,28.3632148245214,28.6517612795794,28.2009074435514,28.34067213272,2413198.94177951,0.0,1.0
2002-03-11,63.03,63.45,62.38,62.45,1255400,28.4173172848448,28.6066758959766,28.1242622914266,28.1558220599486,2784494.4407261,0.0,1.0
2002-03-12,63.07,63.58,61.8,63.58,581100,28.4353514382859,28.6652868946602,27.8627670665304,28.6652868946602,1288887.78039345,0.0,1.0
2002-03-13,62.12,63.0,61.85,62.59,579500,28.2234501353528,28.6232672010178,28.1007789902055,28.4369887954238,1275483.32423427,0.48,1.0
2002-03-14,62.24,62.49,61.82,62.49,559700,28.2779706443071,28.3915550379619,28.087148862967,28.3915550379619,1231903.39357019,0.0,1.0
2002-03-15,64.13,64.45,62.75,63.0,2062900,29.1366686603376,29.2820566842158,28.5096828073629,28.6232672010178,4540456.51348211,0.0,1.0
2002-03-18,63.74,64.25,63.35,63.95,808900,28.9594770062361,29.1911891692919,28.7822853521345,29.0548878969061,1780394.23808991,0.0,1.0
2002-03-19,64.43,64.85,64.1,64.35,1013300,29.2729699327234,29.4637917140635,29.123038533099,29.2366229267539,2230279.98696564,0.0,1.0
2002-03-20,63.4,64.43,63.4,64.43,821500,28.8050022308655,29.2729699327234,28.8050022308655,29.2729699327234,1808126.92123979,0.0,1.0
2002-03-21,63.3,63.5,62.77,63.5,573400,28.7595684734036,28.8504359883274,28.5187695588553,28.8504359883274,1262057.18397917,0.0,1.0
2002-03-22,63.15,63.83,62.7,62.7,510700,28.6914178372107,29.0003673879518,28.486965928632,28.486965928632,1124054.07020957,0.0,1.0
2002-03-25,62.29,63.29,62.26,63.0,626100,28.300687523038,28.7550250976574,28.2870573957995,28.6232672010178,1378050.23175683,0.0,1.0
2002-03-26,62.53,63.08,62.2,62.3,925700,28.4097285409467,28.6596142069873,28.2597971413223,28.3052308987842,2037471.80887604,0.0,1.0
2002-03-27,63.34,63.46,62.53,63.46,1058200,28.7777419763883,28.8322624853427,28.4097285409467,28.8322624853427,2329105.18326956,0.0,1.0
2002-03-28,62.57,63.69,62.55,63.3,902300,28.4279020439315,28.9367601275051,28.4188152924391,28.7595684734036,1985968.25445485,0.0,1.0
2002-04-01,62.13,62.56,61.22,62.56,858500,28.227993511099,28.4233586681853,27.8145463181954,28.4233586681853,1889564.16541005,0.0,1.0
2002-04-02,62.65,63.01,61.8,62.14,724800,28.464249049901,28.627810576764,28.0780621114746,28.2325368868451,1595289.5830975,0.0,1.0
2002-04-03,61.4,62.73,61.34,62.7,587100,27.8963270816268,28.5005960558705,27.8690668271497,28.486965928632,1292210.97438817,0.0,1.0
2002-04-04,61.82,62.0,61.23,61.25,616900,28.087148862967,28.1689296263984,27.8190896939416,27.8281764454339,1357800.97104421,0.0,1.0
2002-04-05,62.16,63.03,61.95,62.03,339500,28.2416236383375,28.6368973282563,28.1462127476675,28.182559753637,747241.740427155,0.0,1.0
2002-04-08,62.93,63.25,61.53,61.91,512500,28.5914635707944,28.7368515946726,27.9553909663274,28.1280392446827,1128015.88208812,0.0,1.0
2002-04-09,62.93,63.15,62.78,62.95,756000,28.5914635707944,28.6914178372107,28.5233129346015,28.6005503222868,1663960.98899243,0.0,1.0
2002-04-10,63.05,63.25,62.8,62.95,2150400,28.6459840797487,28.7368515946726,28.5323996860939,28.6005503222868,4733044.5909118,0.0,1.0
2002-04-11,62.02,63.0,62.0,63.0,748100,28.1780163778908,28.6232672010178,28.1689296263984,28.6232672010178,1646573.03685878,0.0,1.0
2002-04-12,62.5,62.58,61.9,62.05,715700,28.3960984137081,28.4324454196777,28.1234958689365,28.1916465051294,1575260.42304481,0.0,1.0
2002-04-15,62.02,62.9,61.78,62.85,584000,28.1780163778908,28.5778334435558,28.0689753599822,28.5551165648249,1285387.85393066,0.0,1.0
2002-04-16,63.02,63.23,62.33,62.33,1207300,28.6323539525102,28.7277648431802,28.3188610260228,28.3188610260228,2657275.26720973,0.0,1.0
2002-04-17,63.2,63.26,62.4,63.1,723400,28.7141347159416,28.7413949704188,28.3506646562462,28.6687009584797,1592208.17385863,0.0,1.0
2002-04-18,63.24,63.5,62.6,63.2,892800,28.7323082189264,28.8504359883274,28.44153217117,28.7141347159416,1965058.69176248,0.0,1.0
2002-04-19,63.77,63.83,63.41,63.5,1066600,28.9731071334747,29.0003673879518,28.8095456066117,28.8504359883274,2347593.6387028,0.0,1.0
2002-04-22,63.1,63.78,62.92,63.65,1150800,28.6687009584797,28.9776505092208,28.5869201950482,28.9185866245203,2532918.39435514,0.0,1.0
2002-04-23,63.24,63.65,63.09,63.45,604900,28.7323082189264,28.9185866245203,28.6641575827335,28.8277191095965,1331388.89185386,0.0,1.0
2002-04-24,63.04,63.55,62.75,63.3,760500,28.6414407040025,28.8731528670584,28.5096828073629,28.7595684734036,1673865.51868881,0.0,1.0
2002-04-25,63.33,63.53,62.01,62.35,889500,28.7731986006421,28.864066115566,28.1734730021446,28.3279477775152,1957795.36998514,0.0,1.0
2002-04-26,62.77,63.92,62.75,63.8,674600,28.5187695588553,29.0412577696676,28.5096828073629,28.9867372607132,1484799.05181785,0.0,1.0
2002-04-29,62.75,63.18,62.4,62.85,497100,28.5096828073629,28.7050479644492,28.3506646562462,28.5551165648249,1094120.3804605,0.0,1.0
2002-04-30,62.85,63.21,62.41,63.0,1304700,28.5551165648249,28.7186780916878,28.3552080319924,28.6232672010178,2871653.30997145,0.0,1.0
2002-05-01,63.57,63.96,62.37,63.1,559000,28.8822396185508,29.0594312726523,28.3370345290076,28.6687009584797,1230362.68895075,0.0,1.0
2002-05-02,64.15,64.15,63.55,63.7,575100,29.14575541183,29.14575541183,28.8731528670584,28.9413035032513,1265798.89519781,0.0,1.0
2002-05-03,63.65,64.3,63.52,64.2,1032200,28.9185866245203,29.2139060480229,28.8595227398198,29.168472290561,2271879.01169046,0.0,1.0
2002-05-06,62.33,63.91,62.32,63.8,580100,28.3188610260228,29.0367143939214,28.3143176502766,28.9867372607132,1276803.92819379,0.0,1.0
2002-05-07,62.6,62.95,62.5,62.85,1226100,28.44153217117,28.6005503222868,28.3960984137081,28.5551165648249,2698654.19127462,0.0,1.0
2002-05-08,63.6,63.81,63.07,63.5,899900,28.8958697457894,28.9912806364594,28.6550708312411,28.8504359883274,1980685.83861678,0.0,1.0
2002-05-09,63.3,63.65,63.15,63.15,935200,28.7595684734036,28.9185866245203,28.6914178372107,28.6914178372107,2058381.37156841,0.0,1.0
2002-05-10,63.23,63.64,62.99,63.5,657200,28.7277648431802,28.9140432487741,28.6187238252716,28.8504359883274,1446501.53699183,0.0,1.0
2002-05-13,63.75,63.99,63.0,63.33,563600,28.9640203819823,29.0730613998909,28.6232672010178,28.7731986006421,1240487.31930705,0.0,1.0
2002-05-14,64.5,64.71,64.25,64.5,844200,29.3047735629468,29.4001844536168,29.1911891692919,29.3047735629468,1858089.77104154,0.0,1.0
2002-05-15,64.68,64.9,64.4,64.51,973200,29.3865543263782,29.4865085927945,29.2593398054848,29.309316938693,2142019.62233787,0.0,1.0
2002-05-16,64.9,64.98,64.75,64.9,1660300,29.4865085927945,29.522855598764,29.4183579566016,29.4865085927945,3654331.25664567,0.0,1.0
2002-05-17,64.93,65.25,64.5,65.0,1227200,29.5001387200331,29.6455267439113,29.3047735629468,29.5319423502564,2701075.29853374,0.0,1.0
2002-05-20,64.5,64.95,64.22,64.95,681200,29.3047735629468,29.5092254715255,29.1775590420534,29.5092254715255,1499325.69537254,0.0,1.0
2002-05-21,64.5,65.1,63.74,64.0,1874100,29.3047735629468,29.5773761077184,28.9594770062361,29.0776047756371,4124906.46755384,0.0,1.0
2002-05-22,64.76,64.76,64.2,64.5,834400,29.4229013323478,29.4229013323478,29.168472290561,29.3047735629468,1836519.90636942,0.0,1.0
2002-05-23,65.3,65.5,65.02,65.2,1089100,29.6682436226422,29.7591111375661,29.5410291017488,29.6228098651803,2397116.28718473,0.0,1.0
2002-05-24,65.05,66.09,64.85,65.2,596100,29.5546592289874,30.0271703065915,29.4637917140635,29.6228098651803,1312020.03378093,0.0,1.0
2002-05-28,64.25,65.05,64.0,65.05,663800,29.1911891692919,29.5546592289874,29.0776047756371,29.5546592289874,1461028.18054653,0.0,1.0
2002-05-29,64.2,64.55,64.0,64.25,925700,29.168472290561,29.3274904416777,29.0776047756371,29.1911891692919,2037471.80887604,0.0,1.0
2002-05-30,63.93,64.2,63.5,63.95,541400,29.0458011454137,29.168472290561,28.8504359883274,29.0548878969061,1191624.9728049,0.0,1.0
2002-05-31,64.1,64.45,63.6,63.6,1032200,29.123038533099,29.2820566842158,28.8958697457894,28.8958697457894,2271879.01169046,0.0,1.0
2002-06-03,63.63,64.28,63.63,64.05,950800,28.9094998730279,29.2048192965305,28.9094998730279,29.1003216543681,2092717.07451587,0.0,1.0
2002-06-04,62.93,63.59,62.66,63.5,899000,28.5914635707944,28.8913263700432,28.4687924256472,28.8504359883274,1978704.9326775,0.0,1.0
2002-06-05,63.6,63.78,63.05,63.1,766100,28.8958697457894,28.9776505092208,28.6459840797487,28.6687009584797,1686191.15564431,0.0,1.0
2002-06-06,62.09,63.65,62.06,63.6,961000,28.2098200081142,28.9185866245203,28.1961898808756,28.8958697457894,2115167.34182767,0.0,1.0
2002-06-07,62.57,62.99,61.45,61.55,709400,28.4279020439315,28.6187238252716,27.9190439603578,27.9644777178197,1561394.08146987,0.0,1.0
2002-06-10,63.24,63.4,62.41,62.41,452400,28.7323082189264,28.8050022308655,28.3552080319924,28.3552080319924,995735.38547642,0.0,1.0
2002-06-11,62.45,63.67,62.45,63.31,789300,28.3733815349771,28.9276733760127,28.3733815349771,28.7641118491498,1737254.50874567,0.0,1.0
2002-06-12,62.25,62.6,61.75,62.09,911900,28.5005960558706,28.6608403710441,28.2716756056226,28.4273415117912,1991739.92321846,0.48,1.0
2002-06-13,61.0,62.25,60.89,62.25,830300,27.9282949302507,28.5005960558706,27.8779324311961,28.5005960558706,1813512.07177134,0.0,1.0
2002-06-14,61.45,61.6,59.7,60.51,805100,28.1343233354738,28.2029994705482,27.333101759606,27.7039528890077,1758471.11764797,0.0,1.0
2002-06-17,63.01,63.1,61.6,61.65,627800,28.8485551402474,28.8897608212921,28.2029994705482,28.225891515573,1371218.6904228,0.0,1.0
2002-06-18,63.31,63.4,62.47,63.01,745500,28.9859074103962,29.0271130914408,28.6013210539797,28.8485551402474,1628294.8928165,0.0,1.0
2002-06-19,63.03,63.27,62.67,63.27,632500,28.8577119582574,28.9675937743764,28.6928892340788,28.9675937743764,1381484.26519978,0.0,1.0
2002-06-20,62.8,63.17,62.7,63.0,1170900,28.7524085511433,28.9218096843268,28.7066244610937,28.8439767312425,2557438.61837537,0.0,1.0
2002-06-21,62.35,63.0,62.07,62.65,878500,28.5463801459201,28.8439767312425,28.4181846937813,28.6837324160689,1918788.81735653,0.0,1.0
2002-06-24,62.4,62.8,61.52,62.45,868200,28.5692721909449,28.7524085511433,28.1663721985085,28.5921642359697,1896291.91944103,0.0,1.0
2002-06-25,62.1,63.32,62.0,62.52,548500,28.4319199207962,28.9904858194012,28.3861358307466,28.6242130990045,1198014.41812186,0.0,1.0
2002-06-26,60.97,61.3,60.09,61.0,1299200,27.9145597032358,28.0656472003994,27.5116597107994,27.9282949302507,2837666.96813842,0.0,1.0
2002-06-27,61.16,61.44,60.84,61.25,1190900,28.00154947433,28.1297449264689,27.8550403861713,28.0427551553746,2601121.91529868,0.0,1.0
2002-06-28,61.4,61.7,61.05,61.05,972100,28.111431290449,28.2487835605978,27.9511869752755,27.9511869752755,2123226.64695764,0.0,1.0
2002-07-01,61.46,61.88,61.11,61.15,751800,28.1389017444788,28.3311949226871,27.9786574293052,27.996971065325,1642055.13134734,0.0,1.0
2002-07-02,61.12,61.75,61.02,61.4,985400,27.9832358383102,28.2716756056226,27.9374517482606,28.111431290449,2152276.03941164,0.0,1.0
2002-07-03,60.26,61.1,59.82,61.1,1101200,27.5894926638837,27.9740790203003,27.3880426676655,27.9740790203003,2405202.32859762,0.0,1.0
2002-07-05,62.2,62.23,60.8,61.0,562900,28.4777040108458,28.4914392378606,27.8367267501515,27.9282949302507,1229466.39190665,0.0,1.0
2002-07-08,62.88,63.8,62.25,62.4,577400,28.789035823183,29.2102494516392,28.5005960558706,28.5692721909449,1261136.78217605,0.0,1.0
2002-07-09,61.9,63.31,61.9,63.05,1003300,28.340351740697,28.9859074103962,28.340351740697,28.8668687762673,2191372.590158,0.0,1.0
2002-07-10,60.2,62.2,60.05,62.1,1189800,27.5620222098539,28.4777040108458,27.4933460747795,28.4319199207962,2598719.3339679,0.0,1.0
2002-07-11,60.23,60.56,59.39,59.65,1095000,27.5757574368688,27.7268449340325,27.1911710804522,27.3102097145812,2391660.50655139,0.0,1.0
2002-07-12,58.86,60.14,58.6,60.1,1050800,26.9485154031894,27.5345517558242,26.8294767690605,27.5162381198043,2295120.42035087,0.0,1.0
2002-07-15,58.2,58.65,55.7,58.65,1647700,26.6463404088621,26.8523688140853,25.5017381576223,26.8523688140853,3598848.41702715,0.0,1.0
2002-07-16,57.19,58.78,56.25,57.79,1771800,26.1839210993612,26.9118881311497,25.7535506528951,26.4586256396588,3869903.27443631,0.0,1.0
2002-07-17,57.47,58.65,57.0,57.85,1137900,26.3121165515001,26.8523688140853,26.096931328267,26.4860960936885,2485361.1784519,0.0,1.0
2002-07-18,54.04,57.74,53.8,57.65,1870000,24.7417222627991,26.435733594634,24.6318404466801,26.3945279135894,4084388.26232978,0.0,1.0
2002-07-19,53.23,54.3,53.02,54.0,2081400,24.3708711333974,24.860760896928,24.2747245442933,24.7234086267793,4546120.7108092,0.0,1.0
2002-07-22,51.8,53.87,51.11,53.23,1646900,23.7161586456883,24.6638893097148,23.4002484243461,24.3708711333974,3597101.08515021,0.0,1.0
2002-07-23,50.25,52.05,49.1,52.05,1798200,23.0065052499196,23.8306188708122,22.4799882143493,23.8306188708122,3927565.22637508,0.0,1.0
2002-07-24,53.45,53.5,48.49,49.75,1696800,24.4715961315065,24.4944881765313,22.2007052650468,22.7775847996716,3706090.91097389,0.0,1.0
2002-07-25,53.27,54.1,51.59,53.35,1214100,24.3891847694173,24.7691927168289,23.6200120565841,24.4258120414569,2651794.53972972,0.0,1.0
2002-07-26,54.58,54.58,52.75,53.3,806100,24.9889563490669,24.9889563490669,24.1511075011594,24.4029199964321,1760655.28249414,0.0,1.0
2002-07-29,57.71,57.75,55.0,55.1,938900,26.4219983676191,26.4403120036389,25.1812495272752,25.2270336173248,2050712.37406494,0.0,1.0
2002-07-30,57.49,57.9,55.9,57.2,971800,26.32127336951,26.5089881387133,25.5933063377215,26.1884995083662,2122571.39750379,0.0,1.0
2002-07-31,58.16,58.7,57.24,57.4,1558700,26.6280267728423,26.8752608591101,26.206813144386,26.2800676884654,3404457.7457184,0.0,1.0
2002-08-01,57.48,58.24,56.85,58.1,1236200,26.316694960505,26.6646540448819,26.0282551931926,26.6005563188125,2700064.58282999,0.0,1.0
2002-08-02,56.61,57.42,56.04,57.23,1033000,25.9183733770736,26.2892245064753,25.6574040637909,26.2022347353811,2256242.28608912,0.0,1.0
2002-08-05,54.63,56.7,54.47,56.61,860700,25.0118483940917,25.9595790581182,24.9385938500124,25.9183733770736,1879910.68309478,0.0,1.0
2002-08-06,55.92,57.18,55.12,55.12,1530700,25.6024631557314,26.1793426903563,25.2361904353347,25.2361904353347,3343301.13002577,0.0,1.0
2002-08-07,56.01,56.8,55.26,56.5,1030100,25.6436688367761,26.0053631481678,25.3002881614041,25.8680108780191,2249908.20803524,0.0,1.0
2002-08-08,59.25,59.39,57.47,57.5,1385200,27.1270733543828,27.1911710804522,26.3121165515001,26.325851778515,3025505.14490867,0.0,1.0
2002-08-09,59.35,59.77,57.75,58.95,771900,27.1728574444324,27.3651506226407,26.4403120036389,26.989721084234,1685956.84475527,0.0,1.0
2002-08-12,58.3,58.69,57.56,58.5,809800,26.6921244989117,26.8706824501051,26.3533222325447,26.7836926790109,1768736.69242495,0.0,1.0
2002-08-13,57.27,58.64,57.26,57.95,981700,26.2205483714009,26.8477904050803,26.2159699623959,26.5318801837381,2144194.62948083,0.0,1.0
2002-08-14,57.58,57.89,56.03,57.5,1777000,26.3624790505546,26.5044097297084,25.652825654786,26.325851778515,3881260.93163638,0.0,1.0
2002-08-15,58.0,58.32,57.43,57.7,1058500,26.5547722287629,26.7012813169216,26.2938029154803,26.4174199586142,2311938.48966635,0.0,1.0
2002-08-16,58.12,58.71,56.76,57.15,794100,26.6097131368224,26.879839268115,25.987049512148,26.1656074633414,1734445.30434015,0.0,1.0
2002-08-19,58.9,59.14,57.85,57.9,750200,26.9668290392092,27.0767108553283,26.4860960936885,26.5089881387133,1638560.46759348,0.0,1.0
2002-08-20,57.81,58.91,57.48,58.91,532000,26.4677824576687,26.9714074482142,26.316694960505,26.9714074482142,1161975.69816013,0.0,1.0
2002-08-21,58.21,58.6,57.4,58.1,825500,26.6509188178671,26.8294767690605,26.2800676884654,26.6005563188125,1803028.08050975,0.0,1.0
2002-08-22,59.14,59.35,58.0,58.25,695900,27.0767108553283,27.1728574444324,26.5547722287629,26.6692324538869,1519960.31644668,0.0,1.0
2002-08-23,58.14,58.99,57.89,58.95,556500,26.6188699548324,27.0080347202539,26.5044097297084,26.989721084234,1215487.73689119,0.0,1.0
2002-08-26,58.82,58.99,57.81,58.21,335300,26.9302017671696,27.0080347202539,26.4677824576687,26.6509188178671,732350.472919344,0.0,1.0
2002-08-27,58.91,59.73,58.59,59.0,400500,26.9714074482142,27.3468369866209,26.8248983600555,27.0126131292588,874758.020889345,0.0,1.0
2002-08-28,58.09,58.91,57.85,58.91,557100,26.5959779098076,26.9714074482142,26.4860960936885,26.9714074482142,1216798.23579888,0.0,1.0
2002-08-29,58.22,59.05,57.04,57.65,786300,26.655497226872,27.0355051742836,26.1152449642868,26.3945279135894,1717408.81854006,0.0,1.0
2002-08-30,58.5,59.43,58.0,58.22,962800,26.7836926790109,27.2094847164721,26.5547722287629,26.655497226872,2102913.91388829,0.0,1.0
2002-09-03,56.78,58.0,56.76,58.0,1157100,25.9962063301579,26.5547722287629,25.987049512148,26.5547722287629,2527297.14349828,0.0,1.0
2002-09-04,57.12,57.42,56.28,56.8,739500,26.1518722363265,26.2892245064753,25.76728587991,26.0053631481678,1615189.9037395,0.0,1.0
2002-09-05,57.19,57.22,55.64,56.5,637800,26.1839210993612,26.1976563263761,25.4742677035926,25.8680108780191,1393060.33888446,0.0,1.0
2002-09-06,57.88,58.1,57.35,57.75,618900,26.4998313207034,26.6005563188125,26.2571756434406,26.4403120036389,1351779.62329193,0.0,1.0
2002-09-09,58.23,58.57,57.15,57.8,1121700,26.660075635877,26.8157415420456,26.1656074633414,26.4632040486637,2449977.70794401,0.0,1.0
2002-09-10,56.7,58.23,56.37,58.23,1443000,25.9595790581182,26.660075635877,25.8084915609546,26.660075635877,3151749.87301705,0.0,1.0
2002-09-11,55.8,57.0,55.78,57.0,673100,25.76728587991,26.3214210601231,25.7580502935731,26.3214210601231,1457622.66833402,0.48,1.0
2002-09-12,53.8,55.71,53.55,55.7,1254000,24.8437272462214,25.725725741394,24.7282824170104,25.7211079482255,2715582.86449394,0.0,1.0
2002-09-13,53.5,53.88,53.0,53.1,1119200,24.7051934511681,24.880669591569,24.474303792746,24.5204817244304,2423668.53424371,0.0,1.0
2002-09-16,54.02,54.02,53.0,53.51,712300,24.9453186959272,24.9453186959272,24.474303792746,24.7098112443366,1542511.70205664,0.0,1.0
2002-09-17,54.51,54.95,53.75,54.85,2188500,25.1715905611809,25.3747734605923,24.8206382803792,25.3285955289079,4739276.79341704,0.0,1.0
2002-09-18,53.87,54.2,53.36,53.8,1751700,24.8760517984005,25.0284389729591,24.6405443468099,24.8437272462214,3793370.41765074,0.0,1.0
2002-09-19,51.05,53.2,51.05,53.15,1231600,23.5738341248997,24.5666596561149,23.5738341248997,24.5435706902727,2667074.84522387,0.0,1.0
2002-09-20,50.88,51.45,50.45,51.0,1423600,23.4953316410362,23.7585458516374,23.2967665347931,23.5507451590575,3082857.86753873,0.0,1.0
2002-09-23,49.87,50.63,49.15,50.63,1440700,23.0289345310235,23.3798868118251,22.6964534228956,23.3798868118251,3119888.54296364,0.0,1.0
2002-09-24,47.43,49.25,47.0,48.7,1804000,21.9021929979235,22.74263135458,21.7036278916804,22.4886527303157,3906627.98050004,0.0,1.0
2002-09-25,48.86,49.49,47.6,48.42,1287700,22.5625374210108,22.8534583906226,21.980695481787,22.3593545215993,2788561.44705649,0.0,1.0
2002-09-26,50.79,50.79,49.2,49.65,668600,23.4537715025202,23.4537715025202,22.7195423887378,22.9273430813177,1447877.75374852,0.0,1.0
2002-09-27,48.8,51.03,48.79,50.05,614300,22.5348306620001,23.5645985385628,22.5302128688317,23.1120548080554,1330289.1177501,0.0,1.0
2002-09-30,48.22,48.88,47.0,48.81,1137200,22.2669986582304,22.5717730073476,21.7036278916804,22.5394484551685,2462648.19258573,0.0,1.0
2002-10-01,50.19,50.3,47.94,48.4,902800,23.1767039124136,23.2274996372665,22.137700449514,22.3501189352624,1955046.41950967,0.0,1.0
2002-10-02,40.0,43.06,39.11,43.05,10855200,18.4711726737706,19.884217383314,18.0601890817792,19.8795995901456,23507332.6241264,0.0,1.0
2002-10-03,37.57,40.62,36.75,39.91,5437500,17.349048933839,18.757475850214,16.9703898940267,18.4296125352546,11775105.1241513,0.0,1.0
2002-10-04,37.01,38.05,35.88,38.0,3234300,17.0904525164062,17.5707030059243,16.5686418883722,17.547614040082,7003994.94308832,0.0,1.0
2002-10-07,35.54,37.49,35.2,36.31,2758200,16.4116369206452,17.3121065884915,16.2546319529181,16.7672069946152,5972982.97994191,0.0,1.0
2002-10-08,37.46,38.4,36.0,36.0,2470300,17.2982532089861,17.7323257668198,16.6240554063935,16.6240554063935,5349525.0001271,0.0,1.0
2002-10-09,35.53,37.0,35.43,36.65,1769600,16.4070191274767,17.0858347232378,16.3608411957923,16.9242119623423,3832133.5223353,0.0,1.0
2002-10-10,38.77,38.91,35.53,35.53,1834700,17.9031841140521,17.9678332184103,16.4070191274767,16.4070191274767,3973109.95333894,0.0,1.0
2002-10-11,39.77,41.35,39.56,39.75,1656400,18.3649634308964,19.0945747515103,18.2679897743591,18.3557278445595,3586994.7820955,0.0,1.0
2002-10-14,40.94,41.27,39.51,39.68,1383400,18.9052452316042,19.0576324061628,18.2449008085169,18.3234032923804,2995803.29724155,0.0,1.0
2002-10-15,42.21,42.8,41.6,41.95,1944700,19.4917049639964,19.7641547609345,19.2100195807214,19.3716423416169,4211318.97654016,0.0,1.0
2002-10-16,39.79,42.26,39.4,41.5,1806600,18.3741990172333,19.5147939298386,18.194105083664,19.163841649037,3912258.37559389,0.0,1.0
2002-10-17,41.31,41.98,40.65,41.5,1850300,19.0761035788366,19.3854957211222,18.7713292297193,19.163841649037,4006892.32390201,0.0,1.0
2002-10-18,41.85,43.0,41.01,41.32,1030600,19.3254644099325,19.8565106243034,18.9375697837833,19.080721372005,2231801.99373799,0.0,1.0
2002-10-21,42.1,42.2,41.05,41.72,1516600,19.4409092391435,19.487087170828,18.9560409564571,19.2654330987427,3284252.7689725,0.0,1.0
2002-10-22,42.09,42.4,41.7,41.9,756900,19.4362914459751,19.5794430341968,19.2561975124058,19.3485533757747,1639094.63328186,0.0,1.0
2002-10-23,42.49,42.53,41.5,42.0,916600,19.6210031727128,19.6394743453866,19.163841649037,19.3947313074591,1984930.82423855,0.0,1.0
2002-10-24,41.87,43.0,41.65,42.95,1140100,19.3346999962694,19.8565106243034,19.2331085465636,19.8334216584612,2468928.24865194,0.0,1.0
2002-10-25,42.7,42.77,41.3,41.77,659600,19.7179768292501,19.7503013814292,19.0714857856681,19.2885220645849,1428387.92457751,0.0,1.0
2002-10-28,42.91,43.99,42.69,43.15,1354200,19.8149504857874,20.3136721479792,19.7133590360816,19.92577752183,2932569.6292645,0.0,1.0
2002-10-29,42.52,43.15,41.86,42.91,1371800,19.6348565522181,19.92577752183,19.3300822031009,19.8149504857874,2970683.0729767,0.0,1.0
2002-10-30,43.0,43.6,42.37,42.41,776600,19.8565106243034,20.1335782144099,19.5655896546915,19.5840608273653,1681755.70380063,0.0,1.0
2002-10-31,43.66,43.85,42.58,43.1,1547200,20.1612849734206,20.249023043621,19.6625633112288,19.9026885559878,3350518.18815392,0.0,1.0
2002-11-01,44.8,45.06,43.3,43.5,1077400,20.687713394623,20.8077760170026,19.9950444193566,20.0874002827255,2333149.10542725,0.0,1.0
2002-11-04,44.84,45.84,44.6,44.81,1253400,20.7061845672968,21.1679638841411,20.5953575312542,20.6923311877915,2714283.5425492,0.0,1.0
2002-11-05,44.16,45.1,43.87,44.79,1053900,20.3921746318427,20.8262471896763,20.2582586299579,20.6830956014546,2282258.99592517,0.0,1.0
2002-11-06,43.58,44.37,43.16,44.3,1118600,20.124342628073,20.48914828838,19.9303953149984,20.4568237362009,2422369.21229898,0.0,1.0
2002-11-07,42.33,43.33,42.09,43.33,1540000,19.5471184820177,20.008897798862,19.4362914459751,20.008897798862,3334926.32481711,0.0,1.0
2002-11-08,42.22,42.76,41.9,42.25,1071100,19.4963227571648,19.7456835882607,19.3485533757747,19.5101761366702,2319506.22500754,0.0,1.0
2002-11-11,42.62,42.98,42.0,42.3,1141800,19.6810344839025,19.8472750379665,19.3947313074591,19.5332651025124,2472609.66082869,0.0,1.0
2002-11-12,43.76,44.54,42.73,42.8,1713300,20.207462905105,20.5676507722435,19.7318302087554,19.7641547609345,3710213.81318777,0.0,1.0
2002-11-13,44.08,44.9,42.94,43.77,1525200,20.3552322864952,20.7338913263075,19.8288038652927,20.2120806982735,3302876.38351367,0.0,1.0
2002-11-14,45.29,45.45,44.72,45.0,1071800,20.9139852598767,20.9878699505718,20.6507710492755,20.7800692579919,2321022.10060973,0.0,1.0
2002-11-15,45.3,45.3,44.35,45.3,943500,20.9186030530452,20.9186030530452,20.4799127020431,20.9186030530452,2043183.75809412,0.0,1.0
2002-11-18,44.64,45.53,44.47,45.5,891100,20.613828703928,21.0248122959194,20.5353262200644,21.010958916414,1929709.64158735,0.0,1.0
2002-11-19,45.0,45.41,44.43,44.61,875600,20.7800692579919,20.969398777898,20.5168550473907,20.5999753244226,1896143.82468173,0.0,1.0
2002-11-20,46.07,46.34,44.97,45.01,776100,21.2741731270153,21.3988535425632,20.7662158784866,20.7846870511603,1680672.93551335,0.0,1.0
2002-11-21,47.4,47.46,46.0,46.0,1727800,21.8883396184181,21.9160463774288,21.2418485748362,21.2418485748362,3741614.09351884,0.0,1.0
2002-11-22,47.53,48.25,47.01,47.41,937200,21.9483709296079,22.2808520377358,21.7082456848489,21.8929574115866,2029540.87767441,0.0,1.0
2002-11-25,48.22,48.45,46.85,47.6,1288200,22.2669986582304,22.3732079011046,21.6343609941538,21.980695481787,2789644.21534377,0.0,1.0
2002-11-26,47.31,48.23,47.18,48.23,1327300,21.8467794799021,22.2716164513989,21.7867481687124,22.2716164513989,2874316.69540894,0.0,1.0
2002-11-27,47.98,48.59,47.0,47.45,831400,22.1561716221878,22.4378570054628,21.7036278916804,21.9114285842603,1800427.10808633,0.0,1.0
2002-11-29,47.33,48.05,47.32,48.05,421800,21.856015066239,22.1884961743669,21.8513972730706,22.1884961743669,913423.327147961,0.0,1.0
2002-12-02,47.23,48.48,46.92,47.9,889400,21.8098371345546,22.3870612806099,21.6666855463329,22.1192292768403,1926028.22941061,0.0,1.0
2002-12-03,45.8,47.24,45.66,47.24,1932500,21.1494927114673,21.8144549277231,21.0848436071091,21.8144549277231,4184899.43033057,0.0,1.0
2002-12-04,45.3,45.6,44.54,44.8,2578100,20.9186030530452,21.0571368480985,20.5676507722435,20.687713394623,5582969.84286428,0.0,1.0
2002-12-05,45.1,45.4,44.9,45.4,1304600,20.8262471896763,20.9647809847296,20.7338913263075,20.9647809847296,2825159.0151665,0.0,1.0
2002-12-06,45.05,45.43,44.58,45.0,1382600,20.8031582238341,20.9786343642349,20.5861219449173,20.7800692579919,2994070.86798191,0.0,1.0
2002-12-09,43.75,44.75,43.5,44.75,695800,20.2028451119366,20.6646244287808,20.0874002827255,20.6646244287808,1506780.34857646,0.0,1.0
2002-12-10,44.01,44.23,43.8,43.95,5727700,20.3229077343161,20.4244991840218,20.2259340777788,20.2952009753054,12403543.8380876,0.0,1.0
2002-12-11,43.57,44.09,43.26,43.75,1368000,20.3413789069898,20.5841495526551,20.1966502528433,20.4254148997201,2930173.03657417,0.48,1.0
2002-12-12,43.05,43.55,42.6,43.55,724000,20.0986082613246,20.3320415744643,19.8885182794989,20.3320415744643,1550764.09245591,0.0,1.0
2002-12-13,42.37,42.75,42.05,42.5,1014000,19.7811389554547,19.9585482734408,19.6317416350453,19.841831616871,2171926.50517996,0.0,1.0
2002-12-16,43.56,43.79,42.59,42.62,754500,20.3367102407271,20.4440895647713,19.8838496132361,19.8978556120245,1616093.24275965,0.0,1.0
2002-12-17,43.29,44.13,43.29,43.4,800400,20.2106562516316,20.6028242177063,20.2106562516316,20.2620115805224,1714408.25911839,0.0,1.0
2002-12-18,42.79,43.3,42.31,43.3,1035500,19.977222938492,20.2153249178944,19.7531269578779,20.2153249178944,2217978.20129572,0.0,1.0
2002-12-19,43.38,43.66,42.74,42.75,1178900,20.2526742479968,20.383396903355,19.953879607178,19.9585482734408,2525132.30469099,0.0,1.0
2002-12-20,43.99,44.45,43.8,43.8,1797600,20.5374628900272,20.7522215381156,20.4487582310341,20.4487582310341,3850350.18314744,0.0,1.0
2002-12-23,44.1,44.18,43.5,44.0,913300,20.5888182189179,20.6261675490202,20.3086982431503,20.54213155629,1956233.21220993,0.0,1.0
2002-12-24,43.75,44.15,43.54,44.15,356000,20.4254148997201,20.6121615502318,20.3273729082015,20.6121615502318,762530.410102633,0.0,1.0
2002-12-26,44.01,44.59,43.85,43.85,505500,20.5468002225527,20.8175828657948,20.4721015623481,20.4721015623481,1082750.34355866,0.0,1.0
2002-12-27,42.96,44.16,42.85,44.0,1113900,20.0565902649595,20.6168302164946,20.0052349360687,20.54213155629,2385906.24666663,0.0,1.0
2002-12-30,43.2,43.25,42.4,42.9,609400,20.1686382552665,20.1919815865805,19.795144954243,20.0285782673827,1305297.8424622,0.0,1.0
2002-12-31,43.24,43.43,42.66,43.2,659300,20.1873129203177,20.2760175793107,19.9165302770757,20.1686382552665,1412180.61623782,0.0,1.0
2003-01-02,44.91,44.93,42.95,43.4,1076200,20.9669801862041,20.9763175187297,20.0519215986967,20.2620115805224,2305155.13301251,0.0,1.0
2003-01-03,44.74,45.15,44.6,44.6,1291500,20.8876128597366,21.0790281765112,20.8222515320575,20.8222515320575,2766314.67597627,0.0,1.0
2003-01-06,46.49,46.74,44.74,44.74,1313100,21.7046294557255,21.8213461122953,20.8876128597366,20.8876128597366,2812580.56602743,0.0,1.0
2003-01-07,46.12,46.73,45.9,46.5,1507500,21.5318888040021,21.8166774460325,21.4291781462207,21.7092981219882,3228973.57648797,0.0,1.0
2003-01-08,45.73,46.18,45.45,46.13,1234300,21.3498108197532,21.5599008015789,21.219088164395,21.5365574702649,2643795.74491483,0.0,1.0
2003-01-09,46.67,46.67,45.98,45.98,901700,21.7886654484557,21.7886654484557,21.466527476323,21.466527476323,1931386.71570097,0.0,1.0
2003-01-10,46.16,46.35,45.68,46.0,994400,21.5505634690533,21.6392681280463,21.3264674884392,21.4758648088486,2129944.49383724,0.0,1.0
2003-01-13,45.96,46.63,45.86,46.36,747400,21.4571901437974,21.7699907834046,21.4105034811695,21.6439367943091,1600885.47334468,0.0,1.0
2003-01-14,46.63,46.68,45.51,45.96,724400,21.7699907834046,21.7933341147185,21.2471001619717,21.4571901437974,1551620.8681976,0.0,1.0
2003-01-15,45.4,46.45,45.31,46.45,1237000,21.195744833081,21.6859547906743,21.1537268367159,21.6859547906743,2649578.98117122,0.0,1.0
2003-01-16,43.71,43.99,42.4,42.6,3992500,20.406740234669,20.5374628900272,19.795144954243,19.8885182794989,8551692.87172683,0.0,1.0
2003-01-17,43.12,43.72,42.7,43.72,1823100,20.1312889251642,20.4114089009317,19.9352049421268,20.4114089009317,3904969.63668007,0.0,1.0
2003-01-21,42.73,43.5,42.73,43.17,1208000,19.9492109409152,20.3086982431503,19.9492109409152,20.1546322564781,2587462.73989882,0.0,1.0
2003-01-22,41.67,42.74,41.41,42.74,1460700,19.4543323170591,19.953879607178,19.3329469942265,19.953879607178,3128730.81471044,0.0,1.0
2003-01-23,42.12,42.2,41.32,41.95,1217700,19.6644222988848,19.7017716289872,19.2909289978614,19.5850549724174,2608239.55163477,0.0,1.0
2003-01-24,40.8,41.89,40.7,41.7,1090000,19.0481583521961,19.5570429748406,19.0014716895682,19.4683383158475,2334713.89610076,0.0,1.0
2003-01-27,40.58,41.35,40.16,40.65,1107000,18.9454476944147,19.3049349966498,18.7493637113774,18.9781283582542,2371126.86512251,0.0,1.0
2003-01-28,40.5,40.95,40.21,40.95,1148300,18.9080983643123,19.118188346138,18.7727070426913,19.118188346138,2459588.96045184,0.0,1.0
2003-01-29,40.5,40.95,40.21,40.95,1437300,18.9080983643123,19.118188346138,18.7727070426913,19.118188346138,3078609.43382167,0.0,1.0
2003-01-30,39.85,41.05,39.8,41.05,1219300,18.6046350572308,19.164875008766,18.5812917259168,19.164875008766,2611666.65460151,0.0,1.0
2003-01-31,40.5,40.6,39.85,39.86,1214200,18.9080983643123,18.9547850269403,18.6046350572308,18.6093037234936,2600742.763895,0.0,1.0
2003-02-03,40.45,40.7,40.1,40.5,776000,18.8847550329984,19.0014716895682,18.7213517138006,18.9080983643123,1662144.9388754,0.0,1.0
2003-02-04,40.21,40.35,39.7,40.27,1319500,18.7727070426913,18.8380683703704,18.5346050632889,18.8007190402681,2826288.97789445,0.0,1.0
2003-02-05,40.17,40.89,40.02,40.4,917700,18.7540323776402,19.0901763485613,18.6840023836983,18.8614117016844,1965657.7453685,0.0,1.0
2003-02-06,40.16,40.47,39.55,40.02,977300,18.7493637113774,18.894092365524,18.464575069347,18.6840023836983,2093317.33088006,0.0,1.0
2003-02-07,40.0,40.6,39.92,40.45,1169000,18.6746650511727,18.9547850269403,18.6373157210703,18.8847550329984,2503927.1050842,0.0,1.0
2003-02-10,40.75,40.86,40.12,40.5,1568200,19.0248150208822,19.0761703497729,18.7306890463262,18.9080983643123,3358989.29528917,0.0,1.0
2003-02-11,40.36,41.31,40.24,41.0,974400,18.8427370366332,19.2862603315986,18.7867130414797,19.141531677452,2087105.70675283,0.0,1.0
2003-02-12,39.91,41.05,39.89,40.37,790100,18.6326470548075,19.164875008766,18.623309722282,18.847405702896,1692346.28376992,0.0,1.0
2003-02-13,39.99,40.25,39.4,39.91,624600,18.6699963849099,18.7913817077425,18.3945450754051,18.6326470548075,1337855.32064636,0.0,1.0
2003-02-14,40.76,40.85,39.69,40.2,682500,19.029483687145,19.0715016835101,18.5299363970261,18.7680383764285,1461873.60925575,0.0,1.0
2003-02-18,41.24,41.65,41.01,41.01,575200,19.253579667759,19.4449949845336,19.1462003437148,19.1462003437148,1232043.51654785,0.0,1.0
2003-02-19,41.12,41.47,40.76,41.12,735200,19.1975556726055,19.3609589918033,19.029483687145,19.1975556726055,1574753.81322319,0.0,1.0
2003-02-20,40.73,41.37,40.62,41.37,794000,19.0154776883566,19.3142723291753,18.9641223594659,19.3142723291753,1700699.84725137,0.0,1.0
2003-02-21,41.15,41.47,40.46,40.98,749500,19.2115616713939,19.3609589918033,18.8894236992612,19.1321943449264,1605383.54598855,0.0,1.0
2003-02-24,40.35,41.1,40.25,41.1,696100,18.8380683703704,19.1882183400799,18.7913817077425,19.1882183400799,1491003.98447316,0.0,1.0
2003-02-25,40.34,40.43,39.55,40.36,1325600,18.8333997041077,18.8754177004728,18.464575069347,18.8427370366332,2839354.80795519,0.0,1.0
2003-02-26,39.94,40.34,39.81,40.25,820200,18.6466530535959,18.8333997041077,18.5859603921796,18.7913817077425,1756818.65833197,0.0,1.0
2003-02-27,40.32,40.9,39.92,40.14,945100,18.8240623715821,19.0948450148241,18.6373157210703,18.7400263788518,2024346.88367415,0.0,1.0
2003-02-28,40.98,41.3,40.64,40.64,867900,19.1321943449264,19.2815916653358,18.9734596919914,18.9734596919914,1858989.1655283,0.0,1.0
2003-03-03,40.92,41.69,40.83,41.38,792100,19.1041823473497,19.4636696495847,19.0621643509845,19.3189409954381,1696630.16247835,0.0,1.0
2003-03-04,40.25,40.83,40.17,40.73,865800,18.7913817077425,19.0621643509845,18.7540323776402,19.0154776883566,1854491.09288444,0.0,1.0
2003-03-05,40.5,40.74,40.0,40.08,952800,18.9080983643123,19.0201463546194,18.6746650511727,18.712014381275,2040839.81670166,0.0,1.0
2003-03-06,40.11,40.49,39.84,40.41,827100,18.7260203800634,18.9034296980495,18.599966390968,18.8660803679472,1771598.03987609,0.0,1.0
2003-03-07,40.07,40.5,39.8,40.11,1228100,18.7073457150122,18.9080983643123,18.5812917259168,18.7260203800634,2630515.72091866,0.0,1.0
2003-03-10,38.69,39.9,38.63,39.9,973400,18.0630697707468,18.6279783885448,18.03505777317,18.6279783885448,2084963.7673986,0.0,1.0
2003-03-11,38.37,38.91,37.83,38.84,1395500,17.9136724503374,18.1657804285282,17.6615644721466,18.1330997646887,2989076.36881523,0.0,1.0
2003-03-12,37.67,38.3,37.23,37.89,1780900,17.8202991250815,18.1183290812483,17.6121512191873,17.9243730780287,3764611.4988933,0.5,1.0
2003-03-13,38.3,38.38,37.4,38.17,1632700,18.1183290812483,18.1561741550472,17.6925720010101,18.056830836325,3451334.26595714,0.0,1.0
2003-03-14,37.61,38.19,37.48,38.18,1714300,17.7919153197323,18.0662921047747,17.730417074809,18.0615614705499,3623826.99340377,0.0,1.0
2003-03-17,38.74,38.74,37.36,37.51,1328600,18.3264769871425,18.3264769871425,17.6736494641106,17.7446089774836,2808502.91281354,0.0,1.0
2003-03-18,38.09,39.05,37.75,38.85,1705600,18.018985762526,18.4731266481135,17.8581441988805,18.3785139636161,3605436.22466866,0.0,1.0
2003-03-19,37.95,39.03,37.7,38.09,2075100,17.9527568833779,18.4636653796637,17.8344910277561,18.018985762526,4386515.4255452,0.0,1.0
2003-03-20,38.77,38.95,37.6,37.95,1573800,18.3406688898171,18.4258203058648,17.7871846855075,17.9527568833779,3326826.64773894,0.0,1.0
2003-03-21,40.0,40.11,38.71,39.15,1963100,18.922536899476,18.9745738759496,18.3122850844679,18.5204329903621,4149760.70159887,0.0,1.0
2003-03-24,38.85,39.51,38.7,39.5,1478300,18.3785139636161,18.6907358224574,18.307554450243,18.6860051882326,3124950.96794539,0.0,1.0
2003-03-25,39.05,39.55,38.66,38.81,1635100,18.4731266481135,18.7096583593569,18.2886319133436,18.3595914267166,3456407.58147027,0.0,1.0
2003-03-26,38.8,39.05,38.46,39.05,1808400,18.3548607924917,18.4731266481135,18.1940192288462,18.4731266481135,3822743.23914798,0.0,1.0
2003-03-27,38.42,38.8,38.17,38.8,910200,18.1750966919467,18.3548607924917,18.056830836325,18.3548607924917,1924054.90835683,0.0,1.0
2003-03-28,38.25,38.42,37.95,38.25,920300,18.0946759101239,18.1750966919467,17.9527568833779,18.0946759101239,1945405.11114128,0.0,1.0
2003-03-31,37.88,38.3,37.1,37.1,1451100,17.9196424438038,18.1183290812483,17.550652974264,17.550652974264,3067453.39212985,0.0,1.0
2003-04-01,38.54,38.93,37.86,37.94,1670400,18.2318643026451,18.416359037415,17.910181175354,17.948026249153,3531027.59714266,0.0,1.0
2003-04-02,39.19,39.6,38.87,39.0,1058400,18.5393555272616,18.7333115304813,18.3879752320658,18.4494734769891,2237332.14129298,0.0,1.0
2003-04-03,38.85,39.48,38.7,39.23,791000,18.3785139636161,18.6765439197828,18.307554450243,18.5582780641611,1672080.23787107,0.0,1.0
2003-04-04,39.16,39.42,39.0,39.08,806400,18.525163624587,18.6481601144336,18.4494734769891,18.4873185507881,1704634.0124137,0.0,1.0
2003-04-07,38.85,40.35,38.81,39.9,872600,18.3785139636161,19.0881090973464,18.3595914267166,18.8752305572273,1844572.96531769,0.0,1.0
2003-04-08,38.79,39.19,38.47,38.85,882000,18.3501301582669,18.5393555272616,18.1987498630711,18.3785139636161,1864443.45107748,0.0,1.0
2003-04-09,37.86,39.04,37.79,38.78,1207000,17.910181175354,18.4683960138886,17.87706673578,18.345399524042,2551454.92681465,0.0,1.0
2003-04-10,38.8,38.8,38.04,38.11,1166300,18.3548607924917,18.3548607924917,17.9953325914017,18.0284470309758,2465419.95123772,0.0,1.0
2003-04-11,39.4,39.71,38.92,39.35,1124800,18.6386988459839,18.7853485069548,18.4116284031902,18.6150456748595,2377693.87048973,0.0,1.0
2003-04-14,40.43,40.43,39.36,39.4,1631300,19.1259541711454,19.1259541711454,18.6197763090844,18.6386988459839,3448374.83190781,0.0,1.0
2003-04-15,41.49,41.63,40.05,40.43,1451000,19.6274013989815,19.6936302781297,18.9461900706004,19.1259541711454,3067242.00398347,0.0,1.0
2003-04-16,40.06,41.4,40.03,41.4,1687200,18.9509207048252,19.5848256909577,18.9367288021506,19.5848256909577,3566540.80573461,0.0,1.0
2003-04-17,40.32,40.38,39.41,40.06,1160600,19.0739171946718,19.102301000021,18.6434294802087,18.9509207048252,2453370.82689402,0.0,1.0
2003-04-21,40.36,40.61,40.01,40.32,966700,19.0928397315713,19.211105587193,18.9272675337009,19.0739171946718,2043489.2110619,0.0,1.0
2003-04-22,41.97,42.01,40.09,40.27,1383800,19.8544718417752,19.8733943786747,18.9651126074998,19.0502640235475,2925189.16961566,0.0,1.0
2003-04-23,42.2,42.25,41.39,41.65,940400,19.9632764289472,19.9869296000715,19.5800950567328,19.7030915465794,1987894.12856379,0.0,1.0
2003-04-24,41.78,42.15,41.51,42.0,802000,19.7645897915027,19.9396232578228,19.6368626674312,19.8686637444498,1695332.93397295,0.0,1.0
2003-04-25,41.57,42.04,41.4,41.78,725100,19.6652464727804,19.8875862813493,19.5848256909577,19.7645897915027,1532775.44940622,0.0,1.0
2003-04-28,42.4,42.45,41.45,41.45,980100,20.0578891134446,20.0815422845689,19.608478862082,19.608478862082,2071815.22267691,0.0,1.0
2003-04-29,43.1,43.13,42.36,42.49,1514600,20.3890335091854,20.40322541186,20.0389665765451,20.1004648214684,3201684.86508158,0.0,1.0
2003-04-30,43.51,43.82,42.44,42.99,1628800,20.582989512405,20.729639173376,20.076811650344,20.3369965327118,3443090.1282483,0.0,1.0
2003-05-01,43.85,44.16,42.75,43.39,1312200,20.7438310760506,20.8904807370215,20.223461311315,20.5262219017066,2773835.2568071,0.0,1.0
2003-05-02,44.19,44.5,43.15,43.3,2602900,20.9046726396961,21.0513223006671,20.4126866803098,20.4836461936828,5502222.06214238,0.0,1.0
2003-05-05,43.93,44.35,43.67,44.19,667500,20.7816761498495,20.980362787294,20.6586796600029,20.9046726396961,1411015.87709095,0.0,1.0
2003-05-06,44.2,44.44,43.77,43.93,778800,20.909403273921,21.0229384953178,20.7059860022516,20.7816761498495,1646290.88401263,0.0,1.0
2003-05-07,44.13,44.39,43.45,44.2,666900,20.8762888343469,20.9992853241935,20.5546057070558,20.909403273921,1409747.54821267,0.0,1.0
2003-05-08,43.52,43.86,43.26,43.73,736900,20.5877201466299,20.7485617102754,20.4647236567833,20.6870634653521,1557719.25067913,0.0,1.0
2003-05-09,43.78,43.98,43.23,43.58,1064700,20.7107166364765,20.8053293209739,20.4505317541087,20.6161039519791,2250649.59451496,0.0,1.0
2003-05-12,44.79,44.99,43.6,43.79,739700,21.1885106931883,21.2831233776856,20.6255652204289,20.7154472707014,1563638.11877779,0.0,1.0
2003-05-13,45.44,45.58,44.45,44.74,1114800,21.4960019178048,21.5622307969529,21.0276691295427,21.1648575220639,2356555.05585167,0.0,1.0
2003-05-14,45.3,45.5,44.93,45.44,759300,21.4297730386566,21.524385723154,21.2547395723364,21.4960019178048,1605070.1954684,0.0,1.0
2003-05-15,44.95,45.55,44.6,45.31,1035700,21.2642008407862,21.5480388942783,21.0986286429158,21.4345036728815,2189347.03206456,0.0,1.0
2003-05-16,44.87,45.24,44.21,44.6,753800,21.2263557669872,21.4013892333074,20.9141339081459,21.0986286429158,1593443.84741747,0.0,1.0
2003-05-19,43.75,44.7,43.68,44.66,620400,20.6965247338019,21.1459349851644,20.6634102942278,21.127012448265,1311452.06014565,0.0,1.0
2003-05-20,43.63,44.15,43.36,43.8,717100,20.6397571231035,20.8857501027966,20.512029999032,20.7201779049262,1515864.39769576,0.0,1.0
2003-05-21,43.8,44.34,43.4,43.4,727500,20.7201779049262,20.9756321530692,20.5309525359315,20.5309525359315,1537848.76491935,0.0,1.0
2003-05-22,44.28,44.61,43.98,44.1,570600,20.9472483477199,21.1033592771406,20.8053293209739,20.8620969316723,1206180.76324809,0.0,1.0
2003-05-23,44.77,44.96,44.24,44.3,545800,21.1790494247385,21.268931475011,20.9283258108205,20.9567096161697,1153756.50294568,0.0,1.0
2003-05-27,45.47,45.66,44.29,44.42,1094200,21.5101938204794,21.6000758707519,20.9519789819448,21.0134772268681,2313009.09769725,0.0,1.0
2003-05-28,45.86,46.7,45.55,45.65,1320700,21.6946885552493,22.0920618301382,21.5480388942783,21.595345236527,2791803.24924946,0.0,1.0
2003-05-29,45.36,45.95,45.17,45.9,1100200,21.4581568440058,21.7372642632731,21.3682747937333,21.7136110921487,2325692.38648009,0.0,1.0
2003-05-30,46.27,46.45,45.32,45.32,865100,21.8886445584689,21.9737959745165,21.4392343071063,21.4392343071063,1828718.85433914,0.0,1.0
2003-06-02,47.11,47.88,46.45,46.85,1131600,22.2860178333579,22.6502766686728,21.9737959745165,22.1630213435113,2392068.26444362,0.0,1.0
2003-06-03,48.4,48.45,46.85,46.85,1316300,22.896269648366,22.9199228194903,22.1630213435113,22.1630213435113,2782502.17080871,0.0,1.0
2003-06-04,50.24,50.32,48.14,48.35,2034500,23.7667063457419,23.8045514195408,22.7732731585194,22.8726164772416,4300691.83811466,0.0,1.0
2003-06-05,51.58,51.9,49.71,50.1,2208100,24.4006113318743,24.5519916270701,23.5159827318238,23.7004774665937,4667661.6602315,0.0,1.0
2003-06-06,51.8,53.58,51.66,52.45,1668100,24.5046852848214,25.3467381768481,24.4384564056733,24.8121765094379,3526165.6697759,0.0,1.0
2003-06-09,49.93,51.81,49.6,51.81,2826900,23.6200566847709,24.5094159190463,23.4639457553503,24.5094159190463,5975731.51003507,0.0,1.0
2003-06-10,50.19,50.25,49.87,49.93,2969600,23.7430531746175,23.7714369799667,23.5916728794217,23.6200566847709,6277382.39492028,0.0,1.0
2003-06-11,49.51,50.2,48.61,50.2,2807600,23.6579017585699,23.98761196284,23.2278449703915,23.98761196284,5875596.12929945,0.5,1.0
2003-06-12,49.04,49.41,48.36,49.4,1225300,23.4333165469656,23.6101176709945,23.108384751453,23.605339262237,2564242.74726835,0.0,1.0
2003-06-13,47.99,49.28,47.5,49.08,1679100,22.9315836274241,23.5479983571465,22.6974415983048,23.4524301819958,3513931.27963625,0.0,1.0
2003-06-16,48.83,48.83,47.82,48.12,926100,23.3329699630573,23.3329699630573,22.850350678546,22.9937029412721,1938092.88194338,0.0,1.0
2003-06-17,48.07,48.99,47.95,48.95,956600,22.9698108974844,23.4094245031779,22.912469992394,23.3903108681478,2001921.66166401,0.0,1.0
2003-06-18,47.72,48.08,46.99,48.07,1361400,22.8025665909706,22.974589306242,22.4537427516704,22.9698108974844,2849065.59710368,0.0,1.0
2003-06-19,47.35,47.8,47.3,47.72,1875200,22.6257654669417,22.8407938610309,22.601873423154,22.8025665909706,3924318.94203674,0.0,1.0
2003-06-20,47.04,47.9,47.0,47.6,1748200,22.477634795458,22.8885779486063,22.4585211604279,22.7452256858802,3658540.0887738,0.0,1.0
2003-06-23,46.23,47.36,45.93,47.25,1474300,22.0905836860975,22.6305438756993,21.9472314233713,22.5779813793663,3085336.7194138,0.0,1.0
2003-06-24,46.67,46.85,45.81,46.23,1469400,22.3008336714291,22.3868450290648,21.8898905182809,22.0905836860975,3075082.25972098,0.0,1.0
2003-06-25,47.22,47.75,46.53,46.55,1810900,22.5636461530937,22.8169018172432,22.2339359488236,22.2434927663387,3789755.3179044,0.0,1.0
2003-06-26,47.3,47.42,46.75,47.22,854300,22.601873423154,22.6592143282445,22.3390609414894,22.5636461530937,1787833.65624039,0.0,1.0
2003-06-27,47.0,47.91,46.92,47.3,1113600,22.4585211604279,22.8933563573638,22.4202938903676,22.601873423154,2330482.92120953,0.0,1.0
2003-06-30,46.5,47.3,46.48,47.1,1030900,22.219600722551,22.601873423154,22.2100439050359,22.5063052480033,2157412.7545572,0.0,1.0
2003-07-01,47.21,47.27,46.27,46.46,1052300,22.5588677443362,22.5875381968814,22.1096973211276,22.2004870875208,2202197.53770545,0.0,1.0
2003-07-02,47.6,47.75,47.15,47.45,961500,22.7452256858802,22.8169018172432,22.530197291791,22.6735495545171,2012176.12135682,0.0,1.0
2003-07-03,47.16,47.55,46.94,47.35,393400,22.5349757005485,22.7213336420925,22.4298507078827,22.6257654669417,823286.621052288,0.0,1.0
2003-07-07,47.72,48.07,47.25,47.36,769400,22.8025665909706,22.9698108974844,22.5779813793663,22.6305438756993,1610159.44646068,0.0,1.0
2003-07-08,48.07,48.13,47.25,47.55,688400,22.9698108974844,22.9984813500297,22.5779813793663,22.7213336420925,1440646.9494977,0.0,1.0
2003-07-09,48.0,48.29,47.53,48.07,835600,22.9363620361817,23.0749358901503,22.7117768245774,22.9698108974844,1748699.28965758,0.0,1.0
2003-07-10,47.66,48.1,47.28,47.95,746100,22.7738961384254,22.9841461237571,22.5923166056389,22.912469992394,1561398.44424787,0.0,1.0
2003-07-11,47.63,47.97,47.56,47.68,583200,22.7595609121528,22.9220268099091,22.72611205085,22.7834529559405,1220489.97813344,0.0,1.0
2003-07-14,49.1,49.75,48.4,48.45,1080300,23.4619869995108,23.7725835687508,23.1274983864832,23.1513904302709,2260794.45023586,0.0,1.0
2003-07-15,48.22,49.62,48.11,49.62,717500,23.0414870288475,23.7104642549028,22.9889245325146,23.7104642549028,1501545.88359181,0.0,1.0
2003-07-16,46.4,48.21,46.35,48.21,2695400,22.1718166349756,23.03670862009,22.1479245911879,23.03670862009,5640789.92980259,0.0,1.0
2003-07-17,45.67,46.5,45.56,46.2,1956400,21.8229927956754,22.219600722551,21.7704302993424,22.0762484598249,4094249.98837492,0.0,1.0
2003-07-18,45.68,45.94,45.36,45.67,1561600,21.8277712044329,21.9520098321289,21.6748621241917,21.8229927956754,3268033.52169612,0.0,1.0
2003-07-21,45.48,45.68,45.28,45.65,784700,21.7322030292821,21.8277712044329,21.6366348541314,21.8134359781603,1642178.4736648,0.0,1.0
2003-07-22,46.05,46.14,45.45,45.5,1089800,22.0045723284618,22.0475780072796,21.7178678030095,21.7417598467972,2280675.54555868,0.0,1.0
2003-07-23,46.7,46.75,45.98,46.06,1039000,22.3151688977018,22.3390609414894,21.971123467159,22.0093507372193,2174364.0042535,0.0,1.0
2003-07-24,46.73,47.36,46.64,46.78,1059700,22.3295041239744,22.6305438756993,22.2864984451565,22.3533961677621,2217683.86458848,0.0,1.0
2003-07-25,48.02,48.05,46.71,46.73,918000,22.9459188536968,22.9602540799694,22.3199473064593,22.3295041239744,1921141.63224707,0.0,1.0
2003-07-28,47.85,48.16,47.32,47.87,851000,22.8646859048186,23.0128165763023,22.6114302406691,22.8742427223337,1780927.59154931,0.0,1.0
2003-07-29,48.04,48.38,47.41,47.87,914500,22.9554756712118,23.1179415689681,22.6544359194869,22.8742427223337,1913817.01818078,0.0,1.0
2003-07-30,47.98,48.3,47.85,48.28,688300,22.9268052186666,23.0797142989078,22.8646859048186,23.0701574813927,1440437.67481009,0.0,1.0
2003-07-31,48.48,49.07,48.06,48.06,1781300,23.1657256565435,23.4476517732382,22.9650324887269,22.9650324887269,3727810.01037224,0.0,1.0
2003-08-01,47.96,48.55,47.87,48.48,1132900,22.9172484011515,23.1991745178463,22.8742427223337,23.1657256565435,2370872.93591799,0.0,1.0
2003-08-04,48.12,48.31,47.32,47.96,1343800,22.9937029412721,23.0844927076653,22.6114302406691,22.9172484011515,2812233.25208456,0.0,1.0
2003-08-05,47.0,48.1,47.0,48.1,1583700,22.4585211604279,22.9841461237571,22.4585211604279,22.9841461237571,3314283.22765762,0.0,1.0
2003-08-06,46.85,47.38,46.64,47.0,1325000,22.3868450290648,22.6401006932143,22.2864984451565,22.4585211604279,2772889.61081414,0.0,1.0
2003-08-07,46.86,47.07,46.04,46.4,996100,22.3916234378224,22.4919700217307,21.9997939197043,22.1718166349756,2084585.1632694,0.0,1.0
2003-08-08,47.0,47.33,46.9,46.95,837300,22.4585211604279,22.6162086494266,22.4107370728525,22.4346291166402,1752256.95934693,0.0,1.0
2003-08-11,46.86,47.26,46.77,47.0,797400,22.3916234378224,22.5827597881239,22.3486177590045,22.4585211604279,1668756.35899109,0.0,1.0
2003-08-12,47.19,47.31,46.82,46.96,658000,22.5493109268211,22.6066518319116,22.3725098027922,22.4394075253977,1377027.44446468,0.0,1.0
2003-08-13,46.75,47.3,46.55,47.3,693500,22.3390609414894,22.601873423154,22.2434927663387,22.601873423154,1451319.95856574,0.0,1.0
2003-08-14,46.77,46.97,46.27,46.74,799600,22.3486177590045,22.4441859341553,22.1096973211276,22.3342825327319,1673360.40211848,0.0,1.0
2003-08-15,46.96,47.21,46.55,46.75,277300,22.4394075253977,22.5588677443362,22.2434927663387,22.3390609414894,580318.708738688,0.0,1.0
2003-08-18,47.3,47.75,47.15,47.3,694600,22.601873423154,22.8169018172432,22.530197291791,22.601873423154,1453621.98012944,0.0,1.0
2003-08-19,47.75,47.87,47.4,47.7,674300,22.8169018172432,22.8742427223337,22.6496575107294,22.7930097734555,1411139.21854489,0.0,1.0
2003-08-20,48.15,48.31,47.64,47.7,434400,23.0080381675447,23.0844927076653,22.7643393209103,22.7930097734555,909089.242971822,0.0,1.0
2003-08-21,48.34,48.98,48.16,48.3,789200,23.098827933938,23.4046460944204,23.0128165763023,23.0797142989078,1651595.83460718,0.0,1.0
2003-08-22,47.81,48.65,47.8,48.401,802200,22.8455722697885,23.2469586054216,22.8407938610309,23.1279762273589,1678801.5439963,0.0,1.0
2003-08-25,47.97,48.05,47.48,47.75,499800,22.9220268099091,22.9602540799694,22.6878847807897,22.8169018172432,1045954.88866785,0.0,1.0
2003-08-26,48.01,48.2,47.31,47.95,519600,22.9411404449392,23.0319302113324,22.6066518319116,22.912469992394,1087391.27681436,0.0,1.0
2003-08-27,48.33,48.44,47.9,48.05,710000,23.0940495251804,23.1466120215133,22.8885779486063,22.9602540799694,1485850.28202116,0.0,1.0
2003-08-28,48.84,48.92,47.94,48.4,643700,23.3377483718149,23.3759756418752,22.9076915836364,23.1274983864832,1347101.16413665,0.0,1.0
2003-08-29,49.34,49.35,48.45,48.6,1097100,23.5766688096917,23.5814472184493,23.1513904302709,23.2230665616339,2295952.59775411,0.0,1.0
2003-09-02,49.45,49.71,48.62,49.4,1296800,23.6292313060247,23.7534699337206,23.232623379149,23.605339262237,2713874.14890851,0.0,1.0
2003-09-03,48.89,49.55,48.88,49.5,1533500,23.3616404156025,23.6770153936,23.356862006845,23.6531233498124,3209227.33447811,0.0,1.0
2003-09-04,48.79,48.99,48.62,48.89,773400,23.3138563280272,23.4094245031779,23.232623379149,23.3616404156025,1618530.43396502,0.0,1.0
2003-09-05,48.71,49.0,48.42,48.68,698600,23.2756290579669,23.4142029119355,23.1370552039983,23.2612938316942,1461992.96763378,0.0,1.0
2003-09-08,48.88,49.24,48.66,48.73,415300,23.356862006845,23.5288847221164,23.2517370141792,23.2851858754819,869117.777638575,0.0,1.0
2003-09-09,48.58,48.88,48.33,48.88,821500,23.2135097441189,23.356862006845,23.0940495251804,23.356862006845,1719191.55870476,0.0,1.0
2003-09-10,47.46,48.26,47.46,48.2,2199300,22.6783279632746,23.0606006638777,22.6783279632746,23.0319302113324,4602578.20457626,0.0,1.0
2003-09-11,47.1,47.5,47.1,47.25,905000,22.7452256858802,22.9383910844864,22.7452256858802,22.8176627103575,1874041.63795399,0.5,1.0
2003-09-12,46.84,47.1,46.58,47.05,985500,22.6196681767861,22.7452256858802,22.4941106676921,22.7210800110544,2040738.15934106,0.0,1.0
2003-09-15,47.27,47.47,46.98,47.0,898100,22.8273209802878,22.9239036795909,22.6872760662983,22.6969343362286,1859753.36469224,0.0,1.0
2003-09-16,47.33,47.44,47.03,47.05,749600,22.8562957900787,22.9094162746954,22.7114217411241,22.7210800110544,1552244.87492852,0.0,1.0
2003-09-17,47.3,47.6,47.27,47.33,535900,22.8418083851833,22.9866824341379,22.8273209802878,22.8562957900787,1109722.55666248,0.0,1.0
2003-09-18,48.35,48.56,47.35,47.4,1090700,23.3488675565245,23.4502793907928,22.865954060009,22.8900997348348,2258582.55747671,0.0,1.0
2003-09-19,48.88,49.3,48.55,48.65,912000,23.6048117096778,23.8076353782143,23.4454502558276,23.4937416054792,1888536.98763982,0.0,1.0
2003-09-22,48.2,48.88,47.97,48.88,732000,23.2764305320472,23.6048117096778,23.1653604278486,23.6048117096778,1515799.42428986,0.0,1.0
2003-09-23,48.23,48.42,48.03,48.35,511500,23.2909179369427,23.3826715012806,23.1943352376396,23.3488675565245,1059195.90918615,0.0,1.0
2003-09-24,47.49,48.24,47.32,48.24,1019400,22.9335619495212,23.2957470719078,22.8514666551136,23.2957470719078,2110937.0671053,0.0,1.0
2003-09-25,47.2,47.7,47.13,47.5,1046200,22.7935170355317,23.0349737837895,22.7597130907756,22.9383910844864,2166433.54875963,0.0,1.0
2003-09-26,47.31,47.74,46.96,47.25,639700,22.8466375201484,23.0542903236501,22.677617796368,22.8176627103575,1324667.88486096,0.0,1.0
2003-09-29,47.05,47.32,46.92,47.32,752100,22.7210800110544,22.8514666551136,22.6583012565074,22.8514666551136,1557421.7855306,0.0,1.0
2003-09-30,46.6,46.98,46.36,46.95,1376800,22.5037689376224,22.6872760662983,22.3878696984587,22.6727886614028,2851028.20677906,0.0,1.0
2003-10-01,47.0,47.19,46.69,46.7,1291500,22.6969343362286,22.7886879005666,22.5472311523088,22.552060287274,2674392.017036,0.0,1.0
2003-10-02,46.75,47.02,46.6,47.0,648800,22.5762059620997,22.7065926061589,22.5037689376224,22.6969343362286,1343511.83945254,0.0,1.0
2003-10-03,47.44,47.65,46.75,46.75,1188100,22.9094162746954,23.0108281089637,22.5762059620997,22.5762059620997,2460274.99453385,0.0,1.0
2003-10-06,48.16,48.17,47.42,47.44,1532000,23.2571139921866,23.2619431271517,22.8997580047651,22.9094162746954,3172410.81695636,0.0,1.0
2003-10-07,48.24,48.37,47.8,48.16,859200,23.2957470719078,23.3585258264548,23.083265133441,23.2571139921866,1779200.63572383,0.0,1.0
2003-10-08,47.8,48.2,47.72,48.2,614600,23.083265133441,23.2764305320472,23.0446320537198,23.2764305320472,1272691.70241605,0.0,1.0
2003-10-09,48.23,48.42,47.8,47.8,726300,23.2909179369427,23.3826715012806,23.083265133441,23.083265133441,1503996.06811711,0.0,1.0
2003-10-10,47.53,48.29,47.4,48.18,768100,22.9528784893818,23.3198927467336,22.8900997348348,23.2667722621169,1590554.01338393,0.0,1.0
2003-10-13,48.06,48.28,47.68,47.68,371400,23.208822642535,23.3150636117685,23.0253155138592,23.0253155138592,769081.839045429,0.0,1.0
2003-10-14,48.13,48.2,47.7,48.0,837800,23.2426265872911,23.2764305320472,23.0349737837895,23.1798478327441,1734886.28097,0.0,1.0
2003-10-15,46.96,48.02,46.45,47.08,2561200,22.677617796368,23.1895061026744,22.4313319131451,22.7355674159498,5303641.37362183,0.0,1.0
2003-10-16,47.32,47.4,46.38,46.6,2301000,22.8514666551136,22.8900997348348,22.397527968389,22.5037689376224,4764828.51815704,0.0,1.0
2003-10-17,47.38,47.57,47.01,47.47,1097000,22.8804414649045,22.9721950292424,22.7017634711938,22.9239036795909,2271628.37219395,0.0,1.0
2003-10-20,47.39,47.59,47.12,47.42,1051000,22.8852705998697,22.9818532991728,22.7548839558105,22.8997580047651,2176373.21711562,0.0,1.0
2003-10-21,47.13,47.53,47.09,47.26,1105000,22.7597130907756,22.9528784893818,22.740396550915,22.8224918453226,2288194.48612062,0.0,1.0
2003-10-22,47.32,47.38,46.9,47.08,881600,22.8514666551136,22.8804414649045,22.6486429865771,22.7355674159498,1825585.75471849,0.0,1.0
2003-10-23,47.15,47.37,47.1,47.32,669100,22.7693713607059,22.8756123299393,22.7452256858802,22.8514666551136,1385548.35354145,0.0,1.0
2003-10-24,46.92,47.0,46.71,46.97,655000,22.6583012565074,22.6969343362286,22.5568894222391,22.6824469313331,1356350.5777457,0.0,1.0
2003-10-27,50.17,50.65,48.01,48.01,4832800,24.2277701201828,24.4595685985102,23.1846769677093,23.1846769677093,10007589.4230984,0.0,1.0
2003-10-28,50.51,50.73,50.1,50.17,1664700,24.391960708998,24.4982016782314,24.1939661754267,24.2277701201828,3447201.23171493,0.0,1.0
2003-10-29,50.88,50.88,50.35,50.51,1061300,24.5706387027088,24.5706387027088,24.3146945495555,24.391960708998,2197702.0887962,0.0,1.0
2003-10-30,51.07,51.22,50.72,50.88,835200,24.6623922670467,24.734829291524,24.4933725432663,24.5706387027088,1729502.29394384,0.0,1.0
2003-10-31,51.48,51.61,51.2,51.25,603500,24.8603868006181,24.9231655551651,24.7251710215937,24.7493166964195,1249706.2193428,0.0,1.0
2003-11-03,52.14,52.14,51.45,51.47,781400,25.1791097083183,25.1791097083183,24.8458993957226,24.8555576656529,1618095.17778701,0.0,1.0
2003-11-04,51.9,52.13,51.75,52.1,584900,25.0632104691546,25.1742805733531,24.9907734446772,25.1597931684577,1211190.0044633,0.0,1.0
2003-11-05,51.81,51.82,51.48,51.66,772800,25.0197482544682,25.0245773894333,24.8603868006181,24.9473112299908,1600286.60531585,0.0,1.0
2003-11-06,51.81,51.82,51.14,51.56,1013000,25.0197482544682,25.0245773894333,24.6961962118028,24.8990198803393,2097684.17596397,0.0,1.0
2003-11-07,52.76,53.04,51.95,51.98,1301900,25.4785160761579,25.6137318551822,25.0873561439803,25.1018435488758,2695927.96514066,0.0,1.0
2003-11-10,52.32,52.76,51.92,52.76,623600,25.2660341376911,25.4785160761579,25.0728687390849,25.4785160761579,1291328.58058354,0.0,1.0
2003-11-11,52.16,52.34,52.0,52.32,406200,25.1887679782486,25.2756924076214,25.1115018188061,25.2660341376911,841144.43462642,0.0,1.0
2003-11-12,52.65,52.7,51.99,52.14,627600,25.4253955915412,25.449541266367,25.106672683841,25.1791097083183,1299611.63754688,0.0,1.0
2003-11-13,53.25,53.25,52.51,52.65,767300,25.7151436894505,25.7151436894505,25.357787702029,25.4253955915412,1588897.40199127,0.0,1.0
2003-11-14,52.31,53.05,52.02,53.0,794100,25.2612050027259,25.6185609901474,25.1211600887364,25.5944153153216,1644393.8836456,0.0,1.0
2003-11-17,51.9,52.42,51.52,52.22,808000,25.0632104691546,25.3143254873426,24.8797033404787,25.2177427880395,1673177.50659317,0.0,1.0
2003-11-18,51.08,51.86,50.88,51.85,986400,24.6672214020119,25.043893929294,24.5706387027088,25.0390647943288,2042601.8471578,0.0,1.0
2003-11-19,51.1,51.45,51.07,51.3,692400,24.6768796719422,24.8458993957226,24.6623922670467,24.7734623712453,1433797.16035286,0.0,1.0
2003-11-20,50.69,51.26,50.63,50.94,674500,24.4788851383708,24.7541458313847,24.4499103285799,24.5996135124997,1396730.48044195,0.0,1.0
2003-11-21,50.83,51.1,50.56,51.1,636500,24.546493027883,24.6768796719422,24.4161063838238,24.6768796719422,1318041.43929029,0.0,1.0
2003-11-24,51.35,51.55,51.0,51.0,533200,24.797608046071,24.8941907453741,24.6285883222906,24.6285883222906,1104131.49321223,0.0,1.0
2003-11-25,51.99,52.08,51.15,51.36,399900,25.106672683841,25.1501348985274,24.7010253467679,24.8024371810362,828098.61990917,0.0,1.0
2003-11-26,52.26,52.29,51.72,52.02,322700,25.2370593279002,25.2515467327956,24.9762860397818,25.1211600887364,668235.620516852,0.0,1.0
2003-11-28,52.41,52.41,52.05,52.26,222100,25.3094963523775,25.3094963523775,25.1356474936319,25.2370593279002,459916.737889039,0.0,1.0
2003-12-01,53.62,53.897,51.97,52.3,804200,25.8938216831612,26.027588721696,25.0970144139107,25.2563758677608,1665308.60247801,0.0,1.0
2003-12-02,54.0,54.34,53.749,53.85,1119100,26.0773288118371,26.2415194006524,25.9561175242117,26.0048917873598,2317392.26191637,0.0,1.0
2003-12-03,53.66,54.3,53.66,54.25,828400,25.9131382230219,26.2222028607918,25.9131382230219,26.198057185966,1715421.09710617,0.0,1.0
2003-12-04,53.78,54.03,53.54,53.85,513200,25.9710878426037,26.0918162167326,25.85518860344,26.0048917873598,1062716.20839557,0.0,1.0
2003-12-05,53.46,53.86,53.42,53.65,446600,25.8165555237188,26.009720922325,25.7972389838581,25.9083090880567,924803.309956077,0.0,1.0
2003-12-08,54.3,54.35,53.33,53.33,678700,26.2222028607918,26.2463485356176,25.7537767691717,25.7537767691717,1405427.69025345,0.0,1.0
2003-12-09,54.08,54.3,53.9,54.3,666800,26.1159618915584,26.2222028607918,26.0290374621856,26.2222028607918,1380785.59578753,0.0,1.0
2003-12-10,53.75,54.12,53.46,54.08,1135100,25.9566004377082,26.135278431419,25.8165555237188,26.1159618915584,2350524.4897697,0.0,1.0
2003-12-11,53.64,53.8,53.48,53.5,755400,26.1449367013493,26.2229230897202,26.0669503129784,26.0766986115247,1549808.91569375,0.5,1.0
2003-12-12,53.63,53.73,53.35,53.73,478400,26.1400625520761,26.1888040448079,26.003586372427,26.1888040448079,981504.613804465,0.0,1.0
2003-12-15,52.79,53.63,52.78,53.63,635900,25.7306340131288,26.1400625520761,25.7257598638556,26.1400625520761,1304637.92625054,0.0,1.0
2003-12-16,52.93,53.19,52.72,52.93,638600,25.7988721029534,25.9255999840561,25.6965149682165,25.7988721029534,1310177.3544639,0.0,1.0
2003-12-17,53.07,53.11,52.77,52.95,651400,25.8671101927779,25.8866067898706,25.7208857145824,25.8086204014997,1336438.34747539,0.0,1.0
2003-12-18,53.55,53.6,53.04,53.07,682200,26.1010693578907,26.1254401042566,25.8524877449584,25.8671101927779,1399628.86190929,0.0,1.0
2003-12-19,53.96,54.0,53.6,53.95,1049100,26.3009094780911,26.3204060751839,26.1254401042566,26.2960353288179,2152375.60690273,0.0,1.0
2003-12-22,53.7,53.92,53.43,53.92,742300,26.1741815969884,26.2814128809984,26.0425795666125,26.2814128809984,1522932.43065856,0.0,1.0
2003-12-23,54.51,54.56,53.7,53.7,799900,26.5689876881161,26.5933584344821,26.1741815969884,26.1741815969884,1641106.89921027,0.0,1.0
2003-12-24,54.5,54.6,54.38,54.51,130200,26.564113538843,26.6128550315748,26.5056237475648,26.5689876881161,267123.538288756,0.0,1.0
2003-12-26,54.55,54.67,54.5,54.5,119100,26.5884842852089,26.6469740764871,26.564113538843,26.564113538843,244350.333411604,0.0,1.0
2003-12-29,55.71,55.73,54.86,54.95,654500,27.153885600898,27.1636338994444,26.7395829126775,26.7834502561362,1342798.43172036,0.0,1.0
2003-12-30,56.31,56.31,55.49,55.71,857600,27.4463345572889,27.4463345572889,27.046654316888,27.153885600898,1759486.53176988,0.0,1.0
2003-12-31,56.06,56.34,55.77,56.31,618600,27.3244808254594,27.4609570051085,27.1831304965371,27.4463345572889,1269144.55288345,0.0,1.0
2004-01-02,55.59,56.56,55.52,55.98,895000,27.0953958096198,27.5681882891185,27.0612767647076,27.2854876312739,1836217.87072533,0.0,1.0
2004-01-05,55.19,55.99,54.6,55.58,1375900,26.9004298386925,27.2903617805471,26.6128550315748,27.0905216603466,2822851.58472735,0.0,1.0
2004-01-06,55.16,55.22,54.63,55.19,721000,26.885807390873,26.9150522865121,26.6274774793943,26.9004298386925,1479232.49697537,0.0,1.0
2004-01-07,54.76,54.98,54.1,54.98,1026700,26.6908414199457,26.7980727039557,26.3691475679157,26.7980727039557,2106418.86913262,0.0,1.0
2004-01-08,54.99,55.5,54.75,54.76,802600,26.8029468532289,27.0515284661612,26.6859672706725,26.6908414199457,1646646.32742363,0.0,1.0
2004-01-09,54.39,55.3,54.39,54.99,872400,26.510497896838,26.9540454806975,26.510497896838,26.8029468532289,1789850.80493941,0.0,1.0
2004-01-12,55.11,55.12,54.2,54.45,1105100,26.8614366445071,26.8663107937803,26.4178890606475,26.5397427924771,2267267.45132799,0.0,1.0
2004-01-13,54.1,54.91,53.51,54.9,1254500,26.3691475679157,26.7639536590434,26.0815727607979,26.7590795097703,2573782.47913399,0.0,1.0
2004-01-14,53.37,54.03,52.94,54.02,1364400,26.0133346709734,26.3350285230034,25.8037462522265,26.3301543737302,2799257.72381858,0.0,1.0
2004-01-15,56.3,57.65,54.86,57.0,3745200,27.4414604080158,28.0994705598954,26.7395829126775,27.7826508571385,7683802.42395584,0.0,1.0
2004-01-16,56.61,57.15,56.45,56.9,1666800,27.5925590354844,27.8557630962362,27.5145726471135,27.7339093644067,3419673.68371505,0.0,1.0
2004-01-20,56.58,57.22,56.25,56.61,824400,27.5779365876649,27.8898821411485,27.4170896616499,27.5925590354844,1691372.08114632,0.0,1.0
2004-01-21,57.62,57.69,56.58,56.58,891900,28.0848481120758,28.1189671569881,27.5779365876649,27.5779365876649,1829857.78648035,0.0,1.0
2004-01-22,57.93,58.44,57.0,57.0,963400,28.2359467395445,28.4845283524768,27.7826508571385,27.7826508571385,1976550.05213047,0.0,1.0
2004-01-23,57.7,59.23,57.65,58.13,964300,28.1238413062613,28.8695861450581,28.0994705598954,28.3334297250081,1978396.5282016,0.0,1.0
2004-01-26,58.25,58.3,57.3,57.3,1761300,28.3919195162863,28.4162902626522,27.928875335334,27.928875335334,3613553.6711827,0.0,1.0
2004-01-27,57.95,58.19,57.78,58.0,904800,28.2456950380908,28.3626746206472,28.1628345004467,28.2700657844567,1856323.94349975,0.0,1.0
2004-01-28,57.22,58.18,57.22,57.95,1049600,27.8898821411485,28.357800471374,27.8898821411485,28.2456950380908,2153401.42694224,0.0,1.0
2004-01-29,57.1,57.4,56.6,57.3,863100,27.8313923498703,27.9776168280658,27.5876848862112,27.928875335334,1770770.5522045,0.0,1.0
2004-01-30,57.11,57.62,57.01,57.1,926500,27.8362664991435,28.0848481120758,27.7875250064117,27.8313923498703,1900844.53321454,0.0,1.0
2004-02-02,57.45,57.7,57.03,57.03,673900,28.0019875744317,28.1238413062613,27.7972733049581,27.7972733049581,1382600.2492534,0.0,1.0
2004-02-03,57.33,57.55,57.1,57.35,561600,27.9434977831535,28.0507290671635,27.8313923498703,27.9532460816999,1152201.06837915,0.0,1.0
2004-02-04,56.8,57.05,56.7,57.05,581700,27.6851678716749,27.8070216035044,27.636426378943,27.8070216035044,1193439.03396751,0.0,1.0
2004-02-05,56.2,56.65,56.05,56.58,854600,27.3927189152839,27.6120556325771,27.3196066761862,27.5779365876649,1753331.61153281,0.0,1.0
2004-02-06,56.9,56.91,56.03,56.27,1086300,27.7339093644067,27.7387835136799,27.3098583776398,27.4268379601962,2228696.61784237,0.0,1.0
2004-02-09,56.59,56.67,56.4,56.6,614700,27.582810736938,27.6218039311235,27.4902019007476,27.5876848862112,1261143.15657526,0.0,1.0
2004-02-10,56.7,56.88,56.47,56.8,497800,27.636426378943,27.7241610658603,27.5243209456599,27.6851678716749,1021306.43133751,0.0,1.0
2004-02-11,57.98,58.09,56.38,56.5,636900,28.2603174859104,28.3139331279154,27.4804536022012,27.5389433934794,1306689.56632956,0.0,1.0
2004-02-12,57.64,57.98,57.55,57.97,410800,28.0945964106222,28.2603174859104,28.0507290671635,28.2554433366372,842813.744462528,0.0,1.0
2004-02-13,57.58,58.05,57.46,57.61,387500,28.0653515149831,28.2944365308226,28.0068617237049,28.0799739628026,795010.530621299,0.0,1.0
2004-02-17,57.58,58.18,57.5,57.95,445100,28.0653515149831,28.357800471374,28.0263583207976,28.2456950380908,913184.999173007,0.0,1.0
2004-02-18,57.21,57.8,57.13,57.8,375300,27.8850079918753,28.1725827989931,27.8460147976899,28.1725827989931,769980.521657224,0.0,1.0
2004-02-19,57.38,57.79,57.36,57.73,584800,27.9678685295194,28.1677086497199,27.9581202309731,28.1384637540808,1199799.11821248,0.0,1.0
2004-02-20,56.8,57.38,56.58,57.38,784800,27.6851678716749,27.9678685295194,27.5779365876649,27.9678685295194,1610127.13401702,0.0,1.0
2004-02-23,56.8,56.92,56.53,56.9,454300,27.6851678716749,27.7436576629531,27.553565841299,27.7339093644067,932060.087900016,0.0,1.0
2004-02-24,56.52,56.6,56.24,56.32,560400,27.5486916920258,27.5876848862112,27.4122155123767,27.4512087065621,1149739.10028432,0.0,1.0
2004-02-25,56.73,56.77,56.37,56.52,373700,27.6510488267626,27.6705454238553,27.475579452928,27.5486916920258,766697.897530786,0.0,1.0
2004-02-26,56.41,56.87,56.32,56.7,519400,27.4950760500208,27.7192869165871,27.4512087065621,27.636426378943,1065621.85704439,0.0,1.0
2004-02-27,57.54,57.86,56.43,56.61,1262900,28.0458549178904,28.2018276946322,27.5048243485671,27.5925590354844,2591016.25579777,0.0,1.0
2004-03-01,57.36,57.84,57.31,57.55,971800,27.9581202309731,28.1920793960858,27.9337494846072,28.0507290671635,1993783.82879427,0.0,1.0
2004-03-02,57.14,57.54,57.02,57.36,630300,27.8508889469631,28.0458549178904,27.7923991556849,27.9581202309731,1293148.74180801,0.0,1.0
2004-03-03,57.48,57.5,56.97,57.14,871400,28.0166100222513,28.0263583207976,27.768028409319,27.8508889469631,1787799.16486039,0.0,1.0
2004-03-04,57.47,57.73,57.41,57.42,512800,28.0117358729781,28.1384637540808,27.982490977339,27.9873651266122,1052081.03252284,0.0,1.0
2004-03-05,57.98,58.3,57.41,57.46,703800,28.2603174859104,28.4162902626522,27.982490977339,28.0068617237049,1443944.28761618,0.0,1.0
2004-03-08,57.81,58.42,57.81,58.05,1024900,28.1774569482663,28.4747800539304,28.1774569482663,28.2944365308226,2102725.91699037,0.0,1.0
2004-03-09,57.43,57.82,57.3,57.81,1020000,27.9922392758853,28.1823310975395,27.928875335334,28.1774569482663,2092672.88060317,0.0,1.0
2004-03-10,55.7,57.33,55.67,57.33,1025500,27.1490114516248,27.9434977831535,27.1343890038053,27.9434977831535,2103956.90103779,0.0,1.0
2004-03-11,53.46,55.71,53.45,55.26,2431700,26.3106577766375,27.4180086931626,26.3057362170085,27.1965385098576,4940913.41628988,0.52,1.0
2004-03-12,54.63,54.76,53.55,53.6,1938300,26.8864802532306,26.9504605284076,26.3549518132985,26.3795596114435,3938385.68688353,0.0,1.0
2004-03-15,53.97,54.73,53.61,54.63,845100,26.5616573177165,26.9356958495206,26.3844811710725,26.8864802532306,1717138.59773269,0.0,1.0
2004-03-16,54.46,54.57,54.1,54.15,629200,26.8028137395376,26.8569508954566,26.6256375928935,26.6502453910385,1278456.52075897,0.0,1.0
2004-03-17,54.46,54.78,54.45,54.61,546900,26.8028137395376,26.9603036476656,26.7978921799086,26.8766371339726,1111233.10744291,0.0,1.0
2004-03-18,54.35,54.57,53.65,54.42,761000,26.7486765836185,26.8569508954566,26.4041674095885,26.7831275010216,1546257.80721167,0.0,1.0
2004-03-19,53.56,54.35,53.44,54.35,1026400,26.3598733729275,26.7486765836185,26.3008146573795,26.7486765836185,2085517.75732201,0.0,1.0
2004-03-22,53.24,53.56,52.86,53.56,849600,26.2023834647995,26.3598733729275,26.0153641988974,26.3598733729275,1726282.04074511,0.0,1.0
2004-03-23,53.08,53.73,53.08,53.39,683000,26.1236385107355,26.4435398866205,26.1236385107355,26.2762068592345,1387771.46166303,0.0,1.0
2004-03-24,52.62,53.4,52.3,53.4,1459600,25.8972467678014,26.2811284188635,25.7397568596734,26.2811284188635,2965726.53798443,0.0,1.0
2004-03-25,53.09,53.33,52.46,52.87,736800,26.1285600703645,26.2466775014605,25.8185018137374,26.0202857585264,1497086.40256709,0.0,1.0
2004-03-26,53.08,53.28,53.0,53.11,486900,26.1236385107355,26.2220697033155,26.0842660337035,26.1384031896225,989320.533943966,0.0,1.0
2004-03-29,54.3,54.33,53.65,53.7,957600,26.7240687854735,26.7388334643605,26.4041674095885,26.4287752077335,1945724.67304322,0.0,1.0
2004-03-30,54.31,54.36,54.1,54.23,638400,26.7289903451025,26.7535981432475,26.6256375928935,26.6896178680705,1297149.78202881,0.0,1.0
2004-03-31,54.32,54.46,54.01,54.25,966700,26.7339119047315,26.8028137395376,26.5813435562325,26.6994609873285,1964214.74669056,0.0,1.0
2004-04-01,54.65,54.86,54.32,54.48,1003400,26.8963233724886,26.9996761246976,26.7339119047315,26.8126568587956,2038784.60414741,0.0,1.0
2004-04-02,53.82,55.25,53.58,55.23,1223900,26.4878339232815,27.1916169502286,26.3697164921855,27.1817738309706,2486813.31175605,0.0,1.0
2004-04-05,53.98,54.06,53.76,53.82,631400,26.5665788773455,26.6059513543775,26.4583045655075,26.4878339232815,1282926.64845394,0.0,1.0
2004-04-06,53.9,53.99,53.65,53.65,606800,26.5272064003135,26.5715004369745,26.4041674095885,26.4041674095885,1232942.49331937,0.0,1.0
2004-04-07,53.63,53.86,53.55,53.8,443200,26.3943242903305,26.5075201617975,26.3549518132985,26.4779908040235,900527.542912233,0.0,1.0
2004-04-08,53.16,54.0,53.03,54.0,849000,26.1630109877675,26.5764219966035,26.0990307125905,26.5764219966035,1725062.91501012,0.0,1.0
2004-04-12,52.64,53.43,52.57,53.23,1031900,25.9070898870594,26.2958930977505,25.8726389696564,26.1974619051705,2096693.07655942,0.0,1.0
2004-04-13,51.71,52.65,51.55,52.65,1153000,25.4493848415624,25.9120114466884,25.3706398874984,25.9120114466884,2342753.28740479,0.0,1.0
2004-04-14,51.26,51.6,50.7,50.77,1398500,25.2279146582573,25.3952476856434,24.9523073190333,24.9867582364363,2841578.900638,0.0,1.0
2004-04-15,51.02,51.53,50.45,51.26,1197200,25.1097972271613,25.3607967682404,24.8292683283083,25.2279146582573,2432562.21654902,0.0,1.0
2004-04-16,52.5,52.62,51.65,51.72,968400,25.8381880522534,25.8972467678014,25.4198554837884,25.4543064011914,1967668.93627303,0.0,1.0
2004-04-19,52.11,52.75,52.07,52.65,1274100,25.6462472267224,25.9612270429784,25.6265609882064,25.9120114466884,2588813.49825017,0.0,1.0
2004-04-20,51.52,52.39,51.52,52.11,608100,25.3558752086114,25.7840508963344,25.3558752086114,25.6462472267224,1235583.93241184,0.0,1.0
2004-04-21,51.52,52.15,51.35,51.45,543600,25.3558752086114,25.6659334652384,25.2722086949184,25.3214242912084,1104527.91590047,0.0,1.0
2004-04-22,52.57,52.77,51.38,51.52,462300,25.8726389696564,25.9710701622364,25.2869733738054,25.3558752086114,939336.3788094,0.0,1.0
2004-04-23,52.58,52.7,51.95,52.57,413400,25.8775605292854,25.9366192448334,25.5675022726584,25.8726389696564,839977.631407756,0.0,1.0
2004-04-26,52.43,52.84,52.33,52.6,367000,25.8037371348504,26.0055210796395,25.7545215385604,25.8874036485434,745698.574568569,0.0,1.0
2004-04-27,52.56,53.08,52.4,52.51,575600,25.8677174100274,26.1236385107355,25.7889724559634,25.8431096118824,1169547.95509991,0.0,1.0
2004-04-28,51.46,52.56,51.46,52.56,608100,25.3263458508374,25.8677174100274,25.3263458508374,25.8677174100274,1235583.93241184,0.0,1.0
2004-04-29,51.8,52.4,51.5,51.61,668700,25.4936788782234,25.7889724559634,25.3460320893534,25.4001692452724,1358715.63164578,0.0,1.0
2004-04-30,51.63,52.07,51.53,51.82,484300,25.4100123645304,25.6265609882064,25.3607967682404,25.5035219974814,984037.655759012,0.0,1.0
2004-05-03,52.05,52.05,51.53,51.68,489100,25.6167178689484,25.6167178689484,25.3607967682404,25.4346201626754,993790.661638929,0.0,1.0
2004-05-04,52.49,53.1,51.99,52.0,771000,25.8332664926244,26.1334816299935,25.5871885111744,25.5921100708034,1566576.56946149,0.0,1.0
2004-05-05,53.52,54.04,53.35,53.57,1148300,26.3401871344115,26.5961082351195,26.2565206207185,26.3647949325565,2333203.46914738,0.0,1.0
2004-05-06,53.05,53.52,52.75,53.52,734500,26.1088738318485,26.3401871344115,25.9612270429784,26.3401871344115,1492413.08724963,0.0,1.0
2004-05-07,51.81,53.06,51.79,53.06,697300,25.4986004378524,26.1137953914775,25.4887573185944,26.1137953914775,1416827.29168028,0.0,1.0
2004-05-10,51.09,51.56,50.68,51.4,639100,25.1442481445643,25.3755614471274,24.9424641997753,25.2968164930634,1298572.0953863,0.0,1.0
2004-05-11,51.42,51.62,51.15,51.28,408700,25.3066596123214,25.4050908049014,25.1737775023383,25.2377577775153,830427.813150336,0.0,1.0
2004-05-12,51.28,51.5,50.84,51.4,1078200,25.2377577775153,25.3460320893534,25.0212091538393,25.2968164930634,2190768.94577611,0.0,1.0
2004-05-13,52.62,52.81,51.03,51.29,1268100,25.8972467678014,25.9907564007524,25.1147187867903,25.2426793371443,2576622.24090028,0.0,1.0
2004-05-14,52.66,53.19,52.15,52.6,664600,25.9169330063174,26.1777756666545,25.6659334652384,25.8874036485434,1350384.93912336,0.0,1.0
2004-05-17,52.7,53.2,52.17,52.6,643000,25.9366192448334,26.1826972262835,25.6757765844964,25.8874036485434,1306496.41266373,0.0,1.0
2004-05-18,53.87,54.21,52.85,52.85,859700,26.5124417214265,26.6797747488125,26.0104426392685,26.0104426392685,1746803.99061744,0.0,1.0
2004-05-19,53.75,54.94,53.75,54.0,720300,26.4533830058785,27.0390486017296,26.4533830058785,26.5764219966035,1463560.44485488,0.0,1.0
2004-05-20,54.46,54.55,53.52,53.76,572000,26.8028137395376,26.8471077761986,26.3401871344115,26.4583045655075,1162233.20068997,0.0,1.0
2004-05-21,54.71,55.07,54.46,54.83,446100,26.9258527302626,27.1030288769066,26.8028137395376,26.9849114458106,906419.983964682,0.0,1.0
2004-05-24,54.75,55.09,54.55,54.84,424600,26.9455389687786,27.1128719961646,26.8471077761986,26.9898330054396,862734.645127558,0.0,1.0
2004-05-25,55.64,55.7,54.4,54.76,701600,27.3835577757596,27.4130871335336,26.7732843817635,26.9504605284076,1425564.35944771,0.0,1.0
2004-05-26,56.59,56.7,55.59,55.7,659800,27.8511059405147,27.9052430964337,27.3589499776146,27.4130871335336,1340631.93324344,0.0,1.0
2004-05-27,56.38,56.99,56.04,56.6,743700,27.7477531883057,28.0479683256747,27.5804201609197,27.8560275001437,1511106.34851947,0.0,1.0
2004-05-28,56.61,56.68,56.15,56.35,453800,27.8609490597727,27.8953999771757,27.6345573168387,27.7329885094187,922065.430897047,0.0,1.0
2004-06-01,55.98,56.58,55.63,56.57,740200,27.5508908031457,27.8461843808857,27.3786362161306,27.8412628212567,1503994.78173203,0.0,1.0
2004-06-02,55.91,56.1,55.65,56.08,626500,27.5164398857426,27.6099495186937,27.3884793353886,27.6001063994357,1272970.45495152,0.0,1.0
2004-06-03,55.58,55.91,55.41,55.91,460100,27.3540284179856,27.5164398857426,27.2703619042926,27.5164398857426,934866.251114438,0.0,1.0
2004-06-04,55.7,56.2,55.62,56.2,629600,27.4130871335336,27.6591651149837,27.3737146565016,27.6591651149837,1279269.27124897,0.0,1.0
2004-06-07,56.53,56.57,55.89,55.9,416100,27.8215765827407,27.8412628212567,27.5065967664846,27.5115183261136,845463.697215208,0.0,1.0
2004-06-08,56.71,56.74,56.12,56.29,490300,27.9101646560627,27.9249293349497,27.6197926379517,27.7034591516447,996228.913108908,0.0,1.0
2004-06-09,56.07,56.86,56.01,56.71,643100,27.5951848398067,27.9839880504977,27.5656554820327,27.9101646560627,1306699.60028623,0.0,1.0
2004-06-10,56.47,56.52,56.215,56.38,767900,27.7920472249667,27.8166550231117,27.6665474544272,27.7477531883057,1560277.75316404,0.0,1.0
2004-06-14,55.14,55.95,55.14,55.95,813600,27.3934008950176,27.7958066753035,27.3934008950176,27.7958066753035,1637690.1930479,0.52,1.0
2004-06-15,55.18,55.85,55.16,55.69,1070900,27.4132727854021,27.7461269493423,27.4033368402099,27.6666393878044,2155607.70370575,0.0,1.0
2004-06-16,54.81,55.34,54.72,55.34,709200,27.2294577993456,27.4927603469401,27.1847460459805,27.4927603469401,1427544.10632937,0.0,1.0
2004-06-17,54.49,54.78,54.42,54.78,909500,27.0704826762697,27.2145538815572,27.0357068680968,27.2145538815572,1830726.68458342,0.0,1.0
2004-06-18,54.27,54.54,54.26,54.45,1372100,26.961187279155,27.0953225392503,26.9562193065589,27.0506107858852,2761891.24125003,0.0,1.0
2004-06-21,54.64,55.19,54.58,54.7,782000,27.1450022652115,27.4182407579982,27.1151944296348,27.1748101007883,1574082.75683808,0.0,1.0
2004-06-22,54.71,54.93,54.64,54.65,702200,27.1797780733844,27.2890734704991,27.1450022652115,27.1499702378077,1413453.85147276,0.0,1.0
2004-06-23,55.09,55.15,54.5,54.84,797000,27.368561032037,27.3983688676138,27.0754506488658,27.244361717134,1604276.16010224,0.0,1.0
2004-06-24,55.0,55.5,55.0,55.12,1029200,27.3238492786719,27.572247908478,27.3238492786719,27.3834649498254,2071670.04263139,0.0,1.0
2004-06-25,54.67,55.17,54.63,55.05,678400,27.1599061829999,27.408304812806,27.1400342926154,27.3486891416525,1365546.9849603,0.0,1.0
2004-06-28,54.5,55.12,54.5,54.92,471300,27.0754506488658,27.3834649498254,27.0754506488658,27.284105497903,948676.730559829,0.0,1.0
2004-06-29,54.09,54.51,54.07,54.5,516600,26.8717637724248,27.0804186214619,26.8618278272326,27.0754506488658,1039860.80841758,0.0,1.0
2004-06-30,54.88,54.88,54.03,54.25,802400,27.2642336075185,27.2642336075185,26.8419559368481,26.9512513339628,1615145.78527733,0.0,1.0
2004-07-01,54.19,54.98,54.15,54.88,999000,26.921443498386,27.3139133334797,26.9015716080015,27.2642336075185,2010880.65739289,0.0,1.0
2004-07-02,54.41,54.955,54.0,54.35,823100,27.0307388955007,27.3014934019894,26.8270520190597,27.000931059924,1656812.68178187,0.0,1.0
2004-07-06,53.85,54.38,53.7,54.37,781300,26.7525324301179,27.0158349777124,26.678012841176,27.0108670051162,1572673.73135241,0.0,1.0
2004-07-07,54.19,54.42,53.9,53.9,572800,26.921443498386,27.0357068680968,26.7773722930985,26.7773722930985,1152985.42598063,0.0,1.0
2004-07-08,53.44,54.3,53.36,54.19,491100,26.5488455536769,26.9760911969434,26.5091017729079,26.921443498386,988532.022868515,0.0,1.0
2004-07-09,53.17,53.86,53.0,53.8,737700,26.4147102935816,26.757500402714,26.3302547594475,26.7276925671373,1484911.57253126,0.0,1.0
2004-07-12,54.26,54.42,53.25,53.25,992900,26.9562193065589,27.0357068680968,26.4544540743506,26.4544540743506,1998602.00673213,0.0,1.0
2004-07-13,55.2,55.2,54.4,54.45,1238600,27.4232087305944,27.4232087305944,27.0257709229046,27.0506107858852,2493169.95219903,0.0,1.0
2004-07-14,55.45,56.22,55.02,55.17,1367200,27.5474080454974,27.9299419353988,27.3337852238642,27.408304812806,2752028.06285041,0.0,1.0
2004-07-15,55.63,57.0,55.2,56.5,1400100,27.6368315522276,28.3174437978964,27.4232087305944,28.0690451680903,2818252.26067646,0.0,1.0
2004-07-16,56.23,56.63,55.9,56.2,887100,27.934909907995,28.1336288118398,27.7709668123229,27.9200059902066,1785637.86904227,0.0,1.0
2004-07-19,57.66,58.33,56.36,56.36,2168800,28.6453299892404,28.9781841531806,27.9994935517445,27.9994935517445,4365563.53328699,0.0,1.0
2004-07-20,58.28,58.34,57.68,57.78,1058300,28.9533442902,28.9831521257767,28.6552659344327,28.7049456603939,2130245.24496386,0.0,1.0
2004-07-21,58.18,59.01,58.07,58.45,1406900,28.9036645642388,29.3160062897169,28.8490168656814,29.0377998243341,2831939.93682288,0.0,1.0
2004-07-22,58.2,58.44,57.59,58.04,1119400,28.913600509431,29.032831851738,28.6105541810676,28.8341129478931,2253233.04092653,0.0,1.0
2004-07-23,57.79,58.27,57.55,58.2,627600,28.70991363299,28.9483763176039,28.5906822906831,28.913600509431,1263291.99257235,0.0,1.0
2004-07-26,57.99,58.35,57.86,57.97,1900800,28.8092730849125,28.9881200983729,28.7446894411629,28.7993371397202,3826108.06163403,0.0,1.0
2004-07-27,58.2,58.54,57.78,58.45,1132100,28.913600509431,29.0825115776992,28.7049456603939,29.0377998243341,2278796.78902351,0.0,1.0
2004-07-28,58.02,58.31,57.62,58.21,913000,28.8241770027008,28.9682482079884,28.6254580988559,28.9185684820271,1837771.81201172,0.0,1.0
2004-07-29,58.45,58.7,58.12,58.45,760700,29.0377998243341,29.1619991392371,28.873856728662,29.0377998243341,1531208.12420297,0.0,1.0
2004-07-30,58.47,58.79,58.2,58.63,712300,29.0477357695263,29.2067108926022,28.913600509431,29.1272233310643,1433784.07633729,0.0,1.0
2004-08-02,58.78,58.85,57.69,58.48,1025500,29.2017429200061,29.236518728179,28.6602339070288,29.0527037421224,2064222.3364929,0.0,1.0
2004-08-03,58.26,58.79,57.97,58.7,1339600,28.9434083450078,29.2067108926022,28.7993371397202,29.1619991392371,2696472.20084435,0.0,1.0
2004-08-04,58.67,58.89,57.9,58.21,676800,29.1470952214488,29.2563906185635,28.7645613315474,28.9185684820271,1362326.35527878,0.0,1.0
2004-08-05,58.26,58.98,58.1,58.77,698800,28.9434083450078,29.3011023719286,28.8639207834698,29.19677494741,1406610.01339955,0.0,1.0
2004-08-06,56.65,58.26,56.64,58.26,1784900,28.1435647570321,28.9434083450078,28.138596784436,28.9434083450078,3592813.69907964,0.0,1.0
2004-08-09,56.74,57.06,56.35,56.97,667700,28.1882765103972,28.3472516334731,27.9945255791484,28.302539880108,1344009.0239652,0.0,1.0
2004-08-10,58.02,58.16,56.89,56.94,925000,28.8241770027008,28.8937286190465,28.262796099339,28.2876359623196,1861926.53462305,0.0,1.0
2004-08-11,58.37,58.52,57.38,57.8,679800,28.9980560435651,29.0725756325069,28.506226756549,28.7148816055861,1368365.03593162,0.0,1.0
2004-08-12,59.1,60.05,58.41,58.53,2469100,29.360718043082,29.8326754397136,29.0179279339496,29.0775436051031,4970035.46663542,0.0,1.0
2004-08-13,59.39,59.65,58.8,59.09,1093400,29.5047892483696,29.6339565358687,29.2116788651984,29.3557500704859,2200897.80860198,0.0,1.0
2004-08-16,59.43,59.67,59.01,59.1,821400,29.524661138754,29.643892481061,29.3160062897169,29.360718043082,1653390.76274527,0.0,1.0
2004-08-17,59.45,59.82,59.2,59.44,1633800,29.5345970839463,29.7184120700028,29.4103977690432,29.5296291113502,3288665.48353203,0.0,1.0
2004-08-18,59.9,60.27,59.43,59.49,1049000,29.7581558507718,29.9419708368283,29.524661138754,29.5544689743308,2111525.33494008,0.0,1.0
2004-08-19,59.05,59.65,58.75,59.5,982000,29.3358781801014,29.6339565358687,29.1868390022177,29.5594369469269,1976661.46702684,0.0,1.0
2004-08-20,59.31,59.49,58.9,58.9,804400,29.4650454676006,29.5544689743308,29.2613585911596,29.2613585911596,1619171.57237922,0.0,1.0
2004-08-23,59.48,59.74,59.27,59.3,766300,29.5495010017347,29.6786682892338,29.4451735772161,29.4600774950045,1542480.32808826,0.0,1.0
2004-08-24,59.67,59.74,59.37,59.68,534800,29.643892481061,29.6786682892338,29.4948533031773,29.6488604536571,1076495.47104476,0.0,1.0
2004-08-25,59.98,60.08,59.72,59.8,686100,29.7978996315408,29.847579357502,29.6687323440416,29.7084761248106,1381046.26530256,0.0,1.0
2004-08-26,60.0,60.17,59.8,59.95,589500,29.807835576733,29.8922911108671,29.7084761248106,29.7829957137524,1186600.74828139,0.0,1.0
2004-08-27,59.86,60.1,59.83,60.0,428600,29.7382839603873,29.8575153026942,29.7233800425989,29.807835576733,862726.175934527,0.0,1.0
2004-08-30,59.76,60.18,59.7,59.86,530100,29.6886042344261,29.8972590834632,29.6587963988494,29.7382839603873,1067034.87135532,0.0,1.0
2004-08-31,60.15,60.16,59.74,59.85,874500,29.8823551656748,29.887323138271,29.6786682892338,29.7333159877912,1760275.41030038,0.0,1.0
2004-09-01,60.04,60.51,59.81,60.15,634900,29.8277074671175,30.0612021791352,29.7134440974067,29.8823551656748,1277986.11549424,0.0,1.0
2004-09-02,60.98,60.98,60.1,60.18,729200,30.294696891153,30.294696891153,29.8575153026942,29.8972590834632,1467801.97734824,0.0,1.0
2004-09-03,60.65,61.0,60.51,60.88,696100,30.130753795481,30.3046328363452,30.0612021791352,30.2450171651918,1401175.200812,0.0,1.0
2004-09-07,61.35,61.48,60.92,60.98,1020300,30.4785118772095,30.5430955209591,30.2648890555763,30.294696891153,2053755.29002799,0.0,1.0
2004-09-08,60.84,61.0,60.66,61.0,1057300,30.2251452748073,30.3046328363452,30.1357217680771,30.3046328363452,2128232.35141291,0.0,1.0
2004-09-09,60.4,61.15,60.34,61.0,837400,30.0065544805779,30.3791524252871,29.9767466450012,30.3046328363452,1685597.05956036,0.0,1.0
2004-09-10,60.4,60.5,60.03,60.5,1095000,30.0065544805779,30.0562342065391,29.8227394945214,30.0562342065391,2204118.4382835,0.0,1.0
2004-09-13,60.09,60.09,59.61,59.94,855200,30.1108819050965,30.1108819050965,29.8703556392545,30.0357174470208,1706657.68481866,0.52,1.0
2004-09-14,60.77,61.0,60.09,60.09,1331400,30.4516274483726,30.5668796174219,30.1108819050965,30.1108819050965,2656973.85590221,0.0,1.0
2004-09-15,61.04,61.38,60.7,60.7,1417500,30.5869234729088,30.7572962445469,30.4165507012707,30.4165507012707,2828797.08633121,0.0,1.0
2004-09-16,60.96,61.26,60.76,61.15,940300,30.5468357619351,30.6971646780864,30.4466164845009,30.6420440754976,1876485.29120087,0.0,1.0
2004-09-17,60.56,61.0,60.52,61.0,718400,30.3463972070668,30.5668796174219,30.3263533515799,30.5668796174219,1433656.31521717,0.0,1.0
2004-09-20,59.9,60.56,59.9,60.56,749100,30.015673591534,30.3463972070668,30.015673591534,30.3463972070668,1494921.97345376,0.0,1.0
2004-09-21,59.8,60.2,59.64,60.06,641600,29.9655639528169,30.1660025076853,29.8853885308696,30.0958490134813,1280392.38842335,0.0,1.0
2004-09-22,59.2,59.65,59.04,59.65,721900,29.6649061205144,29.8903994947413,29.5847306985671,29.8903994947413,1440640.99938095,0.0,1.0
2004-09-23,58.7,59.4,58.7,59.35,719200,29.414357926929,29.7651253979486,29.414357926929,29.74007057859,1435252.81445461,0.0,1.0
2004-09-24,59.08,59.2,58.67,58.88,656800,29.6047745540539,29.6649061205144,29.3993250353139,29.5045552766197,1310725.87393463,0.0,1.0
2004-09-27,58.7,59.24,58.7,59.11,551500,29.414357926929,29.6849499760012,29.414357926929,29.619807445669,1100586.66180717,0.0,1.0
2004-09-28,59.01,59.04,58.66,58.95,460000,29.5696978069519,29.5847306985671,29.3943140714421,29.5396320237217,917987.061525473,0.0,1.0
2004-09-29,58.86,58.98,58.27,58.9,982200,29.4945333488763,29.5546649153368,29.1988864804455,29.5145772043631,1960101.93876156,0.0,1.0
2004-09-30,59.35,59.63,58.89,58.97,928300,29.74007057859,29.8803775669979,29.5095662404914,29.5496539514651,1852537.80263934,0.0,1.0
2004-10-01,60.14,60.29,59.43,59.5,723000,30.135936724455,30.2111011825306,29.7801582895637,29.8152350366657,1442836.18583243,0.0,1.0
2004-10-04,60.96,61.06,59.19,59.19,842400,30.5468357619351,30.5969454006522,29.6598951566427,29.6598951566427,1681113.69701969,0.0,1.0
2004-10-05,60.5,61.15,60.48,60.9,850700,30.3163314238365,30.6420440754976,30.3063094960931,30.5167699787049,1697677.37660809,0.0,1.0
2004-10-06,61.12,61.12,60.58,60.7,733600,30.6270111838824,30.6270111838824,30.3564191348102,30.4165507012707,1463989.80072845,0.0,1.0
2004-10-07,61.91,62.5,61.14,61.27,1669300,31.0228773297474,31.3185241981782,30.6370331116259,30.7021756419581,3331295.22131407,0.0,1.0
2004-10-08,61.82,62.21,61.51,61.91,1075000,30.977778654902,31.1732062458987,30.8224387748791,31.0228773297474,2145295.85030409,0.0,1.0
2004-10-11,62.18,62.39,61.9,61.9,466200,31.1581733542835,31.2634035955894,31.0178663658757,31.0178663658757,930359.930615599,0.0,1.0
2004-10-12,62.56,62.56,61.82,62.19,819700,31.3485899814085,31.3485899814085,30.977778654902,31.1631843181553,1635813.03115745,0.0,1.0
2004-10-13,62.0,62.86,61.69,62.79,830700,31.0679760045928,31.4989188975597,30.9126361245698,31.4638421504578,1657764.89567219,0.0,1.0
2004-10-14,61.7,62.32,61.33,62.08,1179500,30.9176470884415,31.2283268484875,30.7322414251883,31.1080637155665,2353838.56319412,0.0,1.0
2004-10-15,62.33,62.6,61.71,61.78,631200,31.2333378123592,31.3686338368953,30.9226580523132,30.9577347994152,1259637.89833669,0.0,1.0
2004-10-18,63.02,63.05,61.96,62.33,705500,31.5790943195071,31.5941272111222,31.047932149106,31.2333378123592,1407912.76501352,0.0,1.0
2004-10-19,60.69,62.9,60.56,62.8,1792300,30.411539737399,31.5189627530466,30.3463972070668,31.4688531143295,3576756.97906979,0.0,1.0
2004-10-20,59.02,60.58,57.81,59.75,2071600,29.5747087708237,30.3564191348102,28.9683821423469,29.9405091334584,4134134.77533949,0.0,1.0
2004-10-21,59.68,60.04,58.74,58.75,1434500,29.9054323863564,30.0858270857379,29.4344017824158,29.4394127462875,2862722.69512672,0.0,1.0
2004-10-22,59.45,59.97,59.37,59.93,749500,29.7901802173071,30.050750338636,29.7500925063334,30.0307064831491,1495720.22307248,0.0,1.0
2004-10-25,59.42,59.46,58.62,59.4,725200,29.775147325692,29.7951911811788,29.3742702159553,29.7651253979486,1447226.55873537,0.0,1.0
2004-10-26,60.48,60.5,59.28,59.28,722400,30.3063094960931,30.3163314238365,29.7049938314881,29.7049938314881,1441638.81140435,0.0,1.0
2004-10-27,61.53,61.64,60.3,60.3,951400,30.8324607026225,30.8875813052113,30.2161121464023,30.2161121464023,1898636.71812029,0.0,1.0
2004-10-28,61.92,61.92,61.01,61.53,620800,31.0278882936191,31.0278882936191,30.5718905812936,30.8324607026225,1238883.40825003,0.0,1.0
2004-10-29,61.51,62.03,61.3,61.92,726900,30.8224387748791,31.0830088962079,30.7172085335732,31.0278882936191,1450619.11961492,0.0,1.0
2004-11-01,61.23,61.72,60.99,61.51,1033600,30.6821317864712,30.927669016185,30.5618686535502,30.8224387748791,2062677.0147668,0.0,1.0
2004-11-02,59.75,61.54,59.75,61.19,2979900,29.9405091334584,30.8374716664942,29.9405091334584,30.6620879309844,5946760.09704294,0.0,1.0
2004-11-03,60.7,61.3,60.3,60.3,1405800,30.4165507012707,30.7172085335732,30.2161121464023,30.2161121464023,2805448.28498371,0.0,1.0
2004-11-04,62.25,62.25,60.64,60.9,895600,31.1932501013855,31.1932501013855,30.3864849180404,30.5167699787049,1787280.89630916,0.0,1.0
2004-11-05,62.22,63.71,62.2,62.7,1258400,31.1782172097704,31.9248508266549,31.168195282027,31.4187434756124,2511293.3004862,0.0,1.0
2004-11-08,62.68,62.88,62.12,62.22,839100,31.408721547869,31.5089408253031,31.1281075710533,31.1782172097704,1674528.13766527,0.0,1.0
2004-11-09,62.69,63.45,62.58,62.58,624900,31.4137325117407,31.7945657659905,31.3586119091519,31.3586119091519,1247065.46684188,0.0,1.0
2004-11-10,62.3,63.37,62.3,62.94,978600,31.218304920744,31.7544780550169,31.218304920744,31.5390066085334,1952917.6921931,0.0,1.0
2004-11-11,62.36,62.8,62.09,62.65,1033600,31.2483707039743,31.4688531143295,31.1130746794382,31.3936886562538,2062677.0147668,0.0,1.0
2004-11-12,63.46,63.48,62.2,62.61,653600,31.7995767298622,31.8095986576056,31.168195282027,31.373644800767,1304339.87698489,0.0,1.0
2004-11-15,63.39,63.7,63.1,63.1,736500,31.7644999827603,31.9198398627832,31.6191820304807,31.6191820304807,1469777.11046415,0.0,1.0
2004-11-16,63.0,63.35,62.92,63.3,616500,31.5690723917636,31.7444561272734,31.52898468079,31.7194013079149,1230302.22484881,0.0,1.0
2004-11-17,63.12,63.8,62.98,63.4,622400,31.6292039582241,31.9699495015003,31.5590504640202,31.769510946632,1242076.4067249,0.0,1.0
2004-11-18,62.78,63.34,62.69,63.32,455500,31.4588311865861,31.7394451634017,31.4137325117407,31.7294232356583,909006.753314895,0.0,1.0
2004-11-19,61.74,62.93,61.68,62.93,472400,30.9376909439284,31.5339956446617,30.9076251606981,31.5339956446617,942732.799705723,0.0,1.0
2004-11-22,62.43,62.43,61.63,61.9,506600,31.2834474510763,31.2834474510763,30.8825703413396,31.0178663658757,1010983.14210609,0.0,1.0
2004-11-23,62.62,62.81,61.86,62.5,336500,31.3786557646387,31.4738640782012,30.9978225103889,31.3185241981782,671527.491746351,0.0,1.0
2004-11-24,62.52,63.07,62.42,63.0,508200,31.3285461259216,31.6041491388656,31.2784364872045,31.5690723917636,1014176.14058097,0.0,1.0
2004-11-26,62.38,62.75,62.34,62.72,174500,31.2583926317177,31.4437982949709,31.2383487762309,31.4287654033558,348236.396165641,0.0,1.0
2004-11-29,61.95,62.63,61.6,62.44,831300,31.0429211852342,31.3836667285104,30.8675374497245,31.288458414948,1658962.27010027,0.0,1.0
2004-11-30,61.5,61.95,61.27,61.95,872300,30.8174278110074,31.0429211852342,30.7021756419581,31.0429211852342,1740782.85601884,0.0,1.0
2004-12-01,62.69,62.69,61.64,61.75,641900,31.4137325117407,31.4137325117407,30.8875813052113,30.9427019078001,1280991.07563739,0.0,1.0
2004-12-02,62.83,62.84,62.22,62.69,820700,31.4838860059446,31.4888969698163,31.1782172097704,31.4137325117407,1637808.65520425,0.0,1.0
2004-12-03,62.2,63.25,62.04,62.84,848100,31.168195282027,31.6943464885564,31.0880198600796,31.4888969698163,1692488.75408642,0.0,1.0
2004-12-06,61.95,62.86,61.83,62.2,712700,31.0429211852342,31.4989188975597,30.9827896187737,31.168195282027,1422281.25815045,0.0,1.0
2004-12-07,60.24,61.84,60.23,61.5,1478700,30.1860463631721,30.9878005826455,30.1810353993004,30.8174278110074,2950929.27799503,0.0,1.0
2004-12-08,60.18,60.45,59.979,60.24,915000,30.1559805799418,30.291276604478,30.0552602061205,30.1860463631721,1825996.00281697,0.0,1.0
2004-12-09,59.73,60.13,59.34,60.12,1118700,29.930487205715,30.1309257605833,29.7350596147183,30.1259147967116,2232504.62114901,0.0,1.0
2004-12-10,59.72,60.75,59.4,60.75,911500,29.9254762418432,30.4416055206292,29.7651253979486,30.4416055206292,1819011.31865319,0.0,1.0
2004-12-13,60.08,60.08,59.28,59.6,940200,30.3664410625536,30.3664410625536,29.962094310722,30.1238330114546,1860185.58722896,0.52,1.0
2004-12-14,60.44,60.65,60.18,60.18,717100,30.5483971008778,30.6545381232336,30.4169844065326,30.4169844065326,1418782.2639884,0.0,1.0
2004-12-15,60.41,60.53,59.71,60.53,666600,30.5332340976841,30.5938861104589,30.1794306898315,30.5938861104589,1318868.02004555,0.0,1.0
2004-12-16,59.82,60.43,59.52,60.43,655300,30.2350283682083,30.5433427664799,30.0833983362715,30.5433427664799,1296510.97140092,0.0,1.0
2004-12-17,59.5,59.93,59.29,59.5,1347000,30.0732896674757,30.2906260465852,29.9671486451199,30.0732896674757,2665039.33843588,0.0,1.0
2004-12-20,59.52,59.65,59.44,59.5,963800,30.0833983362715,30.1491046834441,30.0429636610883,30.0732896674757,1906878.18439829,0.0,1.0
2004-12-21,61.28,61.35,59.83,60.32,1345300,30.972961190301,31.0083415310863,30.2400827026062,30.4877450881031,2661675.88863979,0.0,1.0
2004-12-22,61.56,61.9,61.2,61.65,772300,31.1144825534421,31.2863299229705,30.9325265151179,31.1599715630231,1527995.4573675,0.0,1.0
2004-12-23,61.84,62.04,61.48,61.7,529000,31.2560039165831,31.357090604541,31.0740478782589,31.1852432350126,1046626.4365498,0.0,1.0
2004-12-27,61.72,62.23,61.5,62.14,422500,31.1953519038084,31.453122958101,31.0841565470547,31.40763394852,835916.1993238,0.0,1.0
2004-12-28,62.04,62.29,61.92,61.97,300400,31.357090604541,31.4834489644884,31.2964385917663,31.3217102637558,594341.363968923,0.0,1.0
2004-12-29,61.78,62.24,61.66,62.18,368700,31.2256779101958,31.4581772924989,31.165025897421,31.4278512861116,729472.905776769,0.0,1.0
2004-12-30,61.57,62.03,61.52,62.03,627500,31.11953688784,31.3520362701431,31.0942652158505,31.3520362701431,1241508.67473535,0.0,1.0
2004-12-31,61.02,61.75,61.0,61.75,522000,30.8415484959557,31.2105149070021,30.83143982716,31.2105149070021,1032776.93738941,0.0,1.0
2005-01-03,60.43,61.4,60.3,61.4,985100,30.5433427664799,31.0336132030758,30.4776364193073,31.0336132030758,1949020.2318435,0.0,1.0
2005-01-04,60.03,60.65,59.72,60.6,766500,30.3411693905641,30.6545381232336,30.1844850242294,30.6292664512441,1516520.15806318,0.0,1.0
2005-01-05,59.4,60.11,59.4,60.03,695700,30.0227463234967,30.3816040657473,30.0227463234967,30.3411693905641,1376442.36655519,0.0,1.0
2005-01-06,59.48,59.98,59.16,59.65,664900,30.0631809986799,30.3158977185747,29.9014422979473,30.1491046834441,1315504.57024946,0.0,1.0
2005-01-07,59.26,59.67,59.14,59.6,847800,29.9519856419262,30.1592133522399,29.8913336291515,30.1238330114546,1677372.19831176,0.0,1.0
2005-01-10,59.63,59.93,58.96,59.15,1168500,30.1389960146483,30.2906260465852,29.8003556099894,29.8963879635494,2311877.10984583,0.0,1.0
2005-01-11,59.62,60.16,59.1,59.6,905700,30.1339416802504,30.4068757377368,29.8711162915599,30.1238330114546,1791927.34136702,0.0,1.0
2005-01-12,59.15,59.64,58.85,59.6,1001300,29.8963879635494,30.1440503490462,29.7447579316125,30.1238330114546,1981071.9299004,0.0,1.0
2005-01-13,58.35,59.26,58.13,59.25,931800,29.4920412117178,29.9519856419262,29.3808458549641,29.9469313075283,1843566.18823649,0.0,1.0
2005-01-14,58.72,58.72,58.15,58.6,805500,29.6790515844399,29.6790515844399,29.3909545237599,29.6183995716651,1593681.65338537,0.0,1.0
2005-01-18,59.56,59.62,58.3,58.72,717200,30.1036156738631,30.1339416802504,29.4667695397283,29.6790515844399,1418980.1139764,0.0,1.0
2005-01-19,59.05,59.66,59.03,59.65,1050700,29.8458446195704,30.154159017842,29.8357359507746,30.1491046834441,2078809.82397519,0.0,1.0
2005-01-20,59.28,59.4,58.51,58.67,1724600,29.962094310722,30.0227463234967,29.5729105620841,29.6537799124504,3412120.89314515,0.0,1.0
2005-01-21,58.2,59.29,57.94,59.22,902300,29.4162261957493,29.9671486451199,29.2848135014041,29.9317683043346,1785200.44177483,0.0,1.0
2005-01-24,58.11,58.42,57.84,58.2,1129300,29.3707371861683,29.527421552503,29.2342701574251,29.4162261957493,2234319.91454761,0.0,1.0
2005-01-25,56.78,58.2,56.73,58.2,1541700,28.6985107112482,29.4162261957493,28.6732390392588,29.4162261957493,3050253.26508285,0.0,1.0
2005-01-26,57.27,57.45,56.88,57.0,2968300,28.9461730967451,29.0371511159072,28.7490540552272,28.8097060680019,5872781.19397121,0.0,1.0
2005-01-27,56.92,57.41,56.67,57.25,1059600,28.7692713928188,29.0169337783156,28.6429130328714,28.9360644279493,2096418.47290769,0.0,1.0
2005-01-28,57.06,57.1,56.75,57.02,1134300,28.8400320743893,28.8602494119809,28.6833477080545,28.8198147367977,2244212.4139479,0.0,1.0
2005-01-31,57.86,57.88,57.17,57.3,782300,29.2443788262209,29.2544874950167,28.8956297527661,28.9613360999388,1547780.45616807,0.0,1.0
2005-02-01,57.53,57.87,57.44,57.86,1071900,29.0775857910904,29.2494331606188,29.0320967815093,29.2443788262209,2120754.02143238,0.0,1.0
2005-02-02,57.87,57.87,57.33,57.67,750500,29.2494331606188,29.2494331606188,28.9764991031325,29.1483464726609,1484864.15998228,0.0,1.0
2005-02-03,58.19,58.2,57.616,57.87,694000,29.4111718613514,29.4162261957493,29.1210530669123,29.2494331606188,1373078.9167591,0.0,1.0
2005-02-04,58.75,58.79,58.19,58.19,455400,29.6942145876336,29.7144319252251,29.4111718613514,29.4111718613514,901008.845377653,0.0,1.0
2005-02-07,58.92,59.01,58.46,58.52,703600,29.7801382723978,29.8256272819788,29.5476388900946,29.577964896482,1392072.51560763,0.0,1.0
2005-02-08,58.95,59.25,58.92,58.92,783700,29.7953012755915,29.9469313075283,29.7801382723978,29.7801382723978,1550550.35600015,0.0,1.0
2005-02-09,58.5,59.13,58.48,59.08,705300,29.5678562276862,29.8862792947536,29.5577475588904,29.8610076227641,1395435.96540373,0.0,1.0
2005-02-10,58.26,58.82,58.23,58.7,714700,29.4465522021367,29.7295949284188,29.431389198943,29.6689429156441,1414033.86427626,0.0,1.0
2005-02-11,58.41,58.47,57.96,58.25,939000,29.5223672181051,29.5526932244925,29.2949221701998,29.4414978677388,1857811.3873729,0.0,1.0
2005-02-14,58.58,58.76,58.06,58.35,450100,29.6082909028693,29.6992689220315,29.3454655141788,29.4920412117178,890522.796013357,0.0,1.0
2005-02-15,58.91,58.93,58.49,58.5,606900,29.7750839379999,29.7851926067957,29.5628018932883,29.5678562276862,1200751.57720619,0.0,1.0
2005-02-16,58.71,58.75,58.4,58.7,876800,29.673997250042,29.6942145876336,29.5173128837072,29.6689429156441,1734748.69483339,0.0,1.0
2005-02-17,58.7,58.71,58.33,58.71,1133100,29.6689429156441,29.673997250042,29.481932542922,29.673997250042,2241838.21409183,0.0,1.0
2005-02-18,57.87,58.8,57.87,58.77,703700,29.2494331606188,29.719486259623,29.2494331606188,29.7043232564294,1392270.36559564,0.0,1.0
2005-02-22,56.73,57.91,56.73,57.62,717200,28.6732390392588,29.2696504982104,28.6732390392588,29.1230748006714,1418980.1139764,0.0,1.0
2005-02-23,57.22,57.67,56.9,56.9,589300,28.9209014247556,29.1483464726609,28.759162724023,28.759162724023,1165929.9793172,0.0,1.0
2005-02-24,56.95,57.31,56.89,57.27,937900,28.7844343960124,28.9663904343367,28.7541083896251,28.9461730967451,1855635.03750484,0.0,1.0
2005-02-25,57.68,57.9,56.82,56.98,1000200,29.1534008070588,29.2645961638125,28.7187280488398,28.7995973992061,1978895.58003234,0.0,1.0
2005-02-28,57.08,57.74,56.95,57.68,754100,28.8501407431851,29.1837268134462,28.7844343960124,29.1534008070588,1491986.75955048,0.0,1.0
2005-03-01,57.43,57.67,57.08,57.08,976400,29.0270424471114,29.1483464726609,28.8501407431851,28.8501407431851,1931807.282887,0.0,1.0
2005-03-02,57.12,57.5,57.0,57.43,791000,28.8703580807767,29.0624227878967,28.8097060680019,29.0270424471114,1564993.40512456,0.0,1.0
2005-03-03,57.31,57.49,56.87,57.35,459100,28.9663904343367,29.0573684534988,28.7439997208293,28.9866077719282,908329.294933861,0.0,1.0
2005-03-04,58.09,58.44,57.47,57.5,452000,29.3606285173725,29.5375302212988,29.047259784703,29.0624227878967,894281.945785462,0.0,1.0
2005-03-07,58.41,58.53,58.09,58.1,368700,29.5223672181051,29.5830192308799,29.3606285173725,29.3656828517704,729472.90577677,0.0,1.0
2005-03-08,58.65,58.69,57.95,58.4,571600,29.6436712436546,29.6638885812462,29.289867835802,29.5173128837072,1130910.5314402,0.0,1.0
2005-03-09,58.2,58.65,58.1,58.65,874400,29.4162261957493,29.6436712436546,29.3656828517704,29.6436712436546,1730000.29512126,0.0,1.0
2005-03-10,58.4,58.58,57.95,58.26,975800,29.5173128837072,29.6082909028693,29.289867835802,29.4465522021367,1930620.18295897,0.0,1.0
2005-03-11,56.97,58.06,56.9,58.0,631200,29.0725314566925,29.6287726237593,29.0368095468808,29.5981538439207,1236887.95568307,0.55,1.0
2005-03-14,57.5,57.77,57.02,57.17,360900,29.3429973452662,29.4807818545397,29.0980471065579,29.1745940561543,707213.027892933,0.0,1.0
2005-03-15,56.95,57.75,56.87,57.6,839000,29.0623251967463,29.4705755945935,29.0215001569616,29.3940286449971,1644089.02854577,0.0,1.0
2005-03-16,56.33,56.41,55.57,56.4,1484200,28.7459311384147,28.7867561781994,28.3580932604599,28.7816530482263,2908411.12773259,0.0,1.0
2005-03-17,56.38,56.62,56.0,56.5,816600,28.7714467882802,28.8939219076343,28.5775278493028,28.8326843479572,1600194.39893978,0.0,1.0
2005-03-18,56.4,56.48,56.07,56.38,759300,28.7816530482263,28.8224780880111,28.6132497591144,28.7714467882802,1487910.36874232,0.0,1.0
2005-03-21,55.65,56.37,55.6,56.29,1009000,28.3989183002446,28.7663436583071,28.3734026503792,28.7255186185224,1977217.91394838,0.0,1.0
2005-03-22,55.04,56.18,55.01,55.7,1089100,28.0876273718861,28.6693841888184,28.0723179819669,28.4244339501101,2134180.40642337,0.0,1.0
2005-03-23,54.69,55.35,54.69,55.0,1034100,27.909017822828,28.2458244010519,27.909017822828,28.0672148519938,2026403.41408723,0.0,1.0
2005-03-24,54.25,54.98,54.25,54.8,1190700,27.684480104012,28.0570085920476,27.684480104012,27.965152252532,2333273.90499339,0.0,1.0
2005-03-28,54.25,54.66,54.25,54.26,892300,27.684480104012,27.8937084329087,27.684480104012,27.6895832339851,1748534.73202789,0.0,1.0
2005-03-29,53.75,54.34,53.7,54.31,1232000,27.4293236053576,27.7304082737699,27.4038079554921,27.7150988838506,2414204.62832943,0.0,1.0
2005-03-30,54.72,54.86,53.72,53.78,894800,27.9243272127473,27.9957710323705,27.4140142154383,27.4446329952768,1753433.68622498,0.0,1.0
2005-03-31,55.08,55.31,54.61,54.72,941600,28.1080398917785,28.2254118811596,27.8681927830433,27.9243272127473,1845142.10879464,0.0,1.0
2005-04-01,54.69,56.18,54.28,55.75,1295800,27.909017822828,28.6693841888184,27.6997894939313,28.4499495999755,2539225.93943935,0.0,1.0
2005-04-04,54.52,54.84,54.25,54.81,898400,27.8222646132855,27.9855647724243,27.684480104012,27.9702553825051,1760488.1802688,0.0,1.0
2005-04-05,54.4,55.09,54.4,54.75,705400,27.7610270536084,28.1131430217516,27.7610270536084,27.9396366026665,1382288.91625291,0.0,1.0
2005-04-06,55.45,55.68,54.62,54.62,780400,28.2968557007828,28.4142276901639,27.8732959130164,27.8732959130164,1529257.54216582,0.0,1.0
2005-04-07,55.65,55.77,55.21,55.48,677800,28.3989183002446,28.4601558599217,28.1743805814287,28.3121650907021,1328204.46191696,0.0,1.0
2005-04-08,54.77,55.88,54.71,55.88,572200,27.9498428626127,28.5162902896257,27.9192240827742,28.5162902896257,1121272.63663158,0.0,1.0
2005-04-11,54.5,55.0,54.45,54.9,591800,27.8120583533393,28.0672148519938,27.7865427034738,28.0161835522629,1159680.43753682,0.0,1.0
2005-04-12,55.39,55.565,54.15,54.5,841200,28.2662369209443,28.3555416954734,27.6334488042811,27.8120583533393,1648400.10823922,0.0,1.0
2005-04-13,54.52,55.4768,54.52,55.39,1031200,27.8222646132855,28.3105320891107,27.8222646132855,28.2662369209443,2020720.6272186,0.0,1.0
2005-04-14,53.7,54.53,53.7,54.53,1137700,27.4038079554921,27.8273677432586,27.4038079554921,27.8273677432586,2229416.07601493,0.0,1.0
2005-04-15,53.46,54.04,53.27,53.6,917000,27.281332836138,27.5773143745772,27.1843733666493,27.3527766557612,1796936.3994952,0.0,1.0
2005-04-18,54.36,54.5,53.17,53.48,984100,27.740614533716,27.8120583533393,27.1333420669184,27.2915390960841,1928424.33014529,0.0,1.0
2005-04-19,54.63,54.8,54.3,54.3,975400,27.8783990429895,27.965152252532,27.7099957538775,27.7099957538775,1911375.96953939,0.0,1.0
2005-04-20,54.16,55.42,53.97,55.31,1835300,27.6385519342542,28.2815463108636,27.5415924647655,28.2254118811596,3596420.2551729,0.0,1.0
2005-04-21,54.98,55.0,53.55,54.6,834000,28.0570085920476,28.0672148519938,27.3272610058958,27.8630896530702,1634291.12015158,0.0,1.0
2005-04-22,55.57,56.12,54.85,54.85,1254500,28.3580932604599,28.6387654089798,27.9906679023974,27.9906679023974,2458295.21610331,0.0,1.0
2005-04-25,56.14,56.2,55.51,55.63,784600,28.648971668926,28.6795904487646,28.3274744806214,28.3887120402984,1537487.78521694,0.0,1.0
2005-04-26,56.27,56.63,55.71,55.75,1480000,28.7153123585762,28.8990250376074,28.4295370800832,28.4499495999755,2900180.88468146,0.0,1.0
2005-04-27,57.24,57.36,56.08,56.17,1332100,29.2103159659659,29.271553525643,28.6183528890875,28.6642810588453,2610358.7543812,0.0,1.0
2005-04-28,56.47,57.2,56.47,57.2,1423100,28.817374958038,29.1899034460735,28.817374958038,29.1899034460735,2788680.68715553,0.0,1.0
2005-04-29,57.26,57.26,56.09,56.57,1262300,29.2205222259121,29.2205222259121,28.6234560190606,28.8684062577689,2473579.95319825,0.0,1.0
2005-05-02,57.3,57.47,56.76,57.26,955200,29.2409347458044,29.327687955347,28.9653657272576,29.2205222259121,1871792.41962685,0.0,1.0
2005-05-03,57.03,57.5,56.8,57.35,1270700,29.103150236531,29.3429973452662,28.9857782471499,29.2664503956699,2490040.4393005,0.0,1.0
2005-05-04,58.37,58.55,56.9,57.25,1291100,29.786969652925,29.8788259924406,29.0368095468808,29.215419095939,2530015.90554881,0.0,1.0
2005-05-05,57.62,58.56,57.24,58.46,1669300,29.4042349049433,29.8839291224137,29.2103159659659,29.8328978226828,3271129.69648565,0.0,1.0
2005-05-06,56.92,57.75,56.7132,57.64,971000,29.047015806827,29.4705755945935,28.9414830789835,29.4144411648895,1902753.8101525,0.0,1.0
2005-05-09,57.05,57.28,56.8,56.9,741900,29.1133564964772,29.2307284858583,28.9857782471499,29.0368095468808,1453813.64753052,0.0,1.0
2005-05-10,56.65,57.12,56.5,56.95,1180800,28.9092312975536,29.1490784062888,28.8326843479572,29.0623251967463,2313874.04637288,0.0,1.0
2005-05-11,56.68,56.91,56.2,56.71,1238200,28.9245406874729,29.0419126768539,28.6795904487646,28.9398500773921,2426354.03473823,0.0,1.0
2005-05-12,55.98,57.02,55.93,56.6,829000,28.5673215893566,29.0980471065579,28.5418059394911,28.8837156476881,1624493.21175739,0.0,1.0
2005-05-13,55.45,56.2,55.17,56.2,889000,28.2968557007828,28.6795904487646,28.1539680615363,28.6795904487646,1742068.11248772,0.0,1.0
2005-05-16,56.22,56.43,55.55,55.55,1910000,28.6897967087107,28.7969624381456,28.3478870005137,28.3478870005137,3742801.00658216,0.0,1.0
2005-05-17,56.54,56.64,55.61,56.22,714100,28.8530968678496,28.9041281675805,28.3785057803523,28.6897967087107,1399337.27685881,0.0,1.0
2005-05-18,56.8,57.15,56.61,56.93,964600,28.9857782471499,29.1643877962081,28.8888187776612,29.0521189368001,1890212.48740793,0.0,1.0
2005-05-19,56.65,57.05,56.25,57.05,1027000,28.9092312975536,29.1133564964772,28.70510609863,29.1133564964772,2012490.38416747,0.0,1.0
2005-05-20,56.89,57.0,56.27,56.65,1124000,29.0317064169077,29.0878408466117,28.7153123585762,28.9092312975536,2202569.80701484,0.0,1.0
2005-05-23,56.75,56.89,56.63,56.89,638500,28.9602625972845,29.0317064169077,28.8990250376074,29.0317064169077,1251192.90193859,0.0,1.0
2005-05-24,56.73,56.95,56.38,56.76,626200,28.9500563373383,29.0623251967463,28.7714467882802,28.9653657272576,1227090.04728887,0.0,1.0
2005-05-25,56.36,56.65,56.17,56.6,688400,28.761240528334,28.9092312975536,28.6642810588453,28.8837156476881,1348976.02771265,0.0,1.0
2005-05-26,56.63,56.84,56.23,56.5,619600,28.8990250376074,29.0061907670423,28.6948998386838,28.8326843479572,1214156.80820854,0.0,1.0
2005-05-27,56.38,56.68,56.3,56.59,328900,28.7714467882802,28.9245406874729,28.7306217484955,28.8786125177151,644506.414170089,0.0,1.0
2005-05-31,55.88,56.31,55.82,56.28,920100,28.5162902896257,28.7357248784685,28.4856715097871,28.7204154885493,1803011.1026996,0.0,1.0
2005-06-01,56.89,57.29,55.71,56.0,747400,29.0317064169077,29.2358316158313,28.4295370800832,28.5775278493028,1464591.34676414,0.0,1.0
2005-06-02,56.64,56.72,56.18,56.51,564200,28.9041281675805,28.9449532073652,28.6693841888184,28.8377874779303,1105595.98320087,0.0,1.0
2005-06-03,56.69,56.79,56.04,56.74,1033900,28.929643817446,28.9806751171769,28.5979403691951,28.9551594673114,2026011.49775146,0.0,1.0
2005-06-06,56.43,56.67,56.16,56.67,654500,28.7969624381456,28.9194375574998,28.6591779288722,28.9194375574998,1282546.20880001,0.0,1.0
2005-06-07,56.48,57.1,56.36,56.43,894500,28.8224780880111,29.1388721463426,28.761240528334,28.7969624381456,1752845.81172133,0.0,1.0
2005-06-08,56.74,56.9,56.41,56.65,874900,28.9551594673114,29.0368095468808,28.7867561781994,28.9092312975536,1714438.01081609,0.0,1.0
2005-06-09,56.6,56.94,56.26,56.94,596200,28.8837156476881,29.0572220667732,28.7102092286031,29.0572220667732,1168302.59692371,0.0,1.0
2005-06-10,56.32,56.71,56.22,56.65,948000,28.7408280084416,28.9398500773921,28.6897967087107,28.9092312975536,1857683.43153921,0.0,1.0
2005-06-13,55.98,56.22,55.69,55.8,563500,28.8479937378765,28.9716721676209,28.6985489686021,28.7552349155682,1093480.89460318,0.55,1.0
2005-06-14,56.57,56.68,55.97,56.0,835200,29.1520365443314,29.2087224912976,28.8428404699705,28.8583002736885,1620719.15381113,0.0,1.0
2005-06-15,57.32,57.32,56.82,56.97,812300,29.5385316372826,29.5385316372826,29.2808682419818,29.3581672605721,1576281.33218484,0.0,1.0
2005-06-16,57.62,57.72,57.12,57.34,698200,29.6931296744631,29.7446623535233,29.4354662791623,29.5488381730947,1354868.4305447,0.0,1.0
2005-06-17,58.46,58.46,57.68,58.0,1178500,30.1260041785684,30.1260041785684,29.7240492818992,29.8889538548917,2286898.37495979,0.0,1.0
2005-06-20,58.2,58.2,57.45,58.1,684400,29.992019213012,29.992019213012,29.6055241200608,29.9404865339519,1328089.30659523,0.0,1.0
2005-06-21,58.13,58.21,57.79,58.15,315600,29.9559463376699,29.997172480918,29.7807352288654,29.9662528734819,612426.921626907,0.0,1.0
2005-06-22,58.25,58.8,58.09,58.59,687200,30.0177855525421,30.301215287373,29.9353332660459,30.1929966613466,1333522.75203425,0.0,1.0
2005-06-23,57.63,58.27,57.5,58.27,483500,29.6982829423691,30.0280920883541,29.6312904595909,30.0280920883541,938239.596345405,0.0,1.0
2005-06-24,57.54,57.83,57.35,57.43,544000,29.651903531215,29.8013483004894,29.5539914410007,29.5952175842488,1055640.82815284,0.0,1.0
2005-06-27,57.65,57.65,57.34,57.5,350800,29.7085894781812,29.7085894781812,29.5488381730947,29.6312904595909,680733.092860325,0.0,1.0
2005-06-28,58.4,58.48,57.88,58.04,599700,30.0950845711323,30.1363107143805,29.8271146400195,29.9095669265158,1163727.58206482,0.0,1.0
2005-06-29,58.79,58.79,58.31,58.4,512600,30.296062019467,30.296062019467,30.0487051599782,30.0950845711323,994708.618586667,0.0,1.0
2005-06-30,57.8,59.29,57.78,59.29,1027300,29.7858884967714,30.5537254147677,29.7755819609594,30.5537254147677,1993492.3212526,0.0,1.0
2005-07-01,57.66,58.22,57.5,58.15,837000,29.7137427460872,30.0023257488241,29.6312904595909,29.9662528734819,1624212.08302193,0.0,1.0
2005-07-05,58.23,58.34,57.4,57.63,610000,30.0074790167301,30.0641649636962,29.5797577805308,29.6982829423691,1183714.8992155,0.0,1.0
2005-07-06,57.64,58.35,57.63,58.23,839800,29.7034362102751,30.0693182316023,29.6982829423691,30.0074790167301,1629645.52846095,0.0,1.0
2005-07-07,57.66,57.7,56.8,56.94,476400,29.7137427460872,29.7343558177112,29.2705617061698,29.342707456854,924461.931125026,0.0,1.0
2005-07-08,58.38,58.5,57.54,57.69,660600,30.0847780353203,30.1466172501925,29.651903531215,29.7292025498052,1281905.02036355,0.0,1.0
2005-07-11,58.93,58.93,58.35,58.5,467700,30.3682077701512,30.3682077701512,30.0693182316023,30.1466172501925,907579.439939493,0.0,1.0
2005-07-12,59.24,59.39,58.73,58.94,720500,30.5279590752377,30.6052580938279,30.2651424120309,30.3733610380572,1398141.94243405,0.0,1.0
2005-07-13,59.86,59.88,59.3,59.3,1445200,30.8474616854106,30.8577682212227,30.5588786826738,30.5588786826738,2804434.05302664,0.0,1.0
2005-07-14,59.75,59.98,59.53,59.87,805400,30.7907757384445,30.9093009002828,30.6774038445121,30.8526149533167,1562891.77021011,0.0,1.0
2005-07-15,60.01,60.01,59.3,59.9,899800,30.9247607040009,30.9247607040009,30.5588786826738,30.8680747570347,1746076.50215428,0.0,1.0
2005-07-18,58.97,60.02,58.97,60.01,628100,30.3888208417752,30.9299139719069,30.3888208417752,30.9247607040009,1218838.24294633,0.0,1.0
2005-07-19,60.07,60.07,59.17,59.17,865900,30.955680311437,30.955680311437,30.4918861998956,30.4918861998956,1680293.00201755,0.0,1.0
2005-07-20,63.21,63.38,60.25,60.25,4653700,32.5738064339259,32.6614119883282,31.0484391337453,31.0484391337453,9030580.37127738,0.0,1.0
2005-07-21,62.7,62.9,62.26,62.5,1442700,32.3109897707191,32.4140551288395,32.0842459828544,32.2079244125988,2799582.76245608,0.0,1.0
2005-07-22,63.05,63.05,62.25,62.58,1018000,32.4913541474297,32.4913541474297,32.0790927149484,32.2491505558469,1975445.52033014,0.0,1.0
2005-07-25,62.2,63.16,61.51,63.0,1604100,32.0533263754184,32.5480400943959,31.6977508899033,32.4655878078996,3112782.08169113,0.0,1.0
2005-07-26,62.66,63.02,62.14,62.35,1067000,32.2903766990951,32.4758943437116,32.0224067679823,32.1306253940086,2070530.81551302,0.0,1.0
2005-07-27,62.22,62.9,62.06,62.9,499900,32.0636329112304,32.4140551288395,31.9811806247341,32.4140551288395,970064.062488246,0.0,1.0
2005-07-28,62.11,62.36,61.91,62.2,980500,32.0069469642642,32.1357786619146,31.9038816061439,32.0533263754184,1902676.16177181,0.0,1.0
2005-07-29,61.1,62.16,60.92,62.13,1121500,31.4864669057566,32.0327133037943,31.3937080834483,32.0172535000762,2176288.94995113,0.0,1.0
2005-08-01,60.64,61.21,60.54,61.14,1036700,31.2494165820799,31.5431528527228,31.1978839030197,31.5070799773807,2011733.17379789,0.0,1.0
2005-08-02,60.65,61.03,60.39,60.74,1118800,31.2545698499859,31.4503940304145,31.1205848844295,31.30094926114,2171049.55613493,0.0,1.0
2005-08-03,61.27,61.52,60.38,60.64,919100,31.5740724601589,31.7029041578093,31.1154316165235,31.2494165820799,1783528.46535897,0.0,1.0
2005-08-04,60.38,61.21,60.28,61.2,473500,31.1154316165235,31.5431528527228,31.0638989374633,31.5379995848168,918834.434063182,0.0,1.0
2005-08-05,59.55,60.28,59.47,60.27,596900,30.6877103803242,31.0638989374633,30.646484237076,31.0587456695573,1158294.13662579,0.0,1.0
2005-08-08,59.6,59.89,59.36,59.7,491700,30.7134767198542,30.8629214891287,30.5897982901099,30.7650093989144,954151.829416827,0.0,1.0
2005-08-09,59.72,60.24,59.51,59.85,534300,30.7753159347264,31.0432858658392,30.6670973087001,30.8423084175046,1036817.82073909,0.0,1.0
2005-08-10,59.6,60.45,59.47,60.0,577800,30.7134767198542,31.1515044918656,30.646484237076,30.9196074360949,1121230.27666675,0.0,1.0
2005-08-11,60.1,60.13,59.55,59.64,661900,30.971140115155,30.9865999188731,30.6877103803242,30.7340897914783,1284427.69146023,0.0,1.0
2005-08-12,60.24,60.5,59.81,60.1,813900,31.0432858658392,31.1772708313957,30.8216953458806,30.971140115155,1579386.15815,0.0,1.0
2005-08-15,60.95,61.0,60.16,60.25,627600,31.4091678871664,31.4349342266965,31.0020597225911,31.0484391337453,1217867.98483221,0.0,1.0
2005-08-16,60.58,61.07,60.44,60.94,914800,31.2184969746438,31.4710071020386,31.1463512239596,31.4040146192604,1775184.24557761,0.0,1.0
2005-08-17,60.82,61.01,60.46,60.7,699400,31.3421754043882,31.4400874946025,31.1566577597716,31.280336189516,1357197.05001856,0.0,1.0
2005-08-18,60.78,60.97,60.6,60.82,608200,31.3215623327641,31.4194744229784,31.2288035104558,31.3421754043882,1180221.9700047,0.0,1.0
2005-08-19,60.86,61.1,60.8,61.1,413800,31.3627884760122,31.4864669057566,31.3318688685761,31.4864669057566,802985.615238322,0.0,1.0
2005-08-22,60.9,61.27,60.68,60.91,453200,31.3834015476363,31.5740724601589,31.2700296537039,31.3885548155423,879441.954630273,0.0,1.0
2005-08-23,60.39,60.88,60.37,60.8,866500,31.1205848844295,31.3730950118243,31.1102783486175,31.3318688685761,1681457.31175448,0.0,1.0
2005-08-24,60.31,60.84,60.25,60.44,888400,31.0793587411814,31.3524819402002,31.0484391337453,31.1463512239596,1723954.61715255,0.0,1.0
2005-08-25,60.39,60.68,60.26,60.29,832500,31.1205848844295,31.2700296537039,31.0535924016513,31.0690522053693,1615479.75999493,0.0,1.0
2005-08-26,59.48,60.22,59.48,60.1,988400,30.651637504982,31.0329793300272,30.651637504982,30.971140115155,1918006.23997476,0.0,1.0
2005-08-29,59.63,59.63,58.89,59.33,929800,30.7289365235723,30.7289365235723,30.3475946985271,30.5743384863918,1804291.98900094,0.0,1.0
2005-08-30,59.87,59.93,59.16,59.35,1056600,30.8526149533167,30.8835345607528,30.4867329319895,30.5846450222038,2050349.44673951,0.0,1.0
2005-08-31,60.49,60.59,59.63,59.95,936500,31.1721175634896,31.2236502425498,30.7289365235723,30.8938410965648,1817293.44773004,0.0,1.0
2005-09-01,61.07,61.55,60.34,60.49,837700,31.4710071020386,31.7183639615273,31.0948185448994,31.1721175634896,1625570.44438168,0.0,1.0
2005-09-02,61.0,61.4,60.83,61.25,664700,31.4349342266965,31.6410649429371,31.3473286722942,31.5637659243468,1289861.13689925,0.0,1.0
2005-09-06,61.59,61.68,61.21,61.25,811200,31.7389770331514,31.7853564443055,31.5431528527228,31.5637659243468,1574146.7643338,0.0,1.0
2005-09-07,61.78,61.8,61.06,61.45,646900,31.8368891233657,31.8471956591777,31.4658538341325,31.6668312824672,1255319.9480369,0.0,1.0
2005-09-08,61.0,61.6,60.7,61.6,765900,31.4349342266965,31.7441303010574,31.280336189516,31.7441303010574,1486241.37919533,0.0,1.0
2005-09-09,61.48,61.48,60.87,61.01,1041600,31.6822910861852,31.6822910861852,31.3679417439182,31.4400874946025,2021241.70331618,0.0,1.0
2005-09-12,61.83,61.95,61.2,61.3,1040100,31.8626554628958,31.924494677768,31.5379995848168,31.5895322638769,2018330.92897384,0.0,1.0
2005-09-13,60.56,61.5,60.53,61.5,830900,31.4916201736626,31.9804266955127,31.4760199655185,31.9804266955127,1597863.29577554,0.55,1.0
2005-09-14,60.9,61.0,60.52,60.71,722600,31.6684225326297,31.7204232264435,31.4708198961371,31.5696212143834,1389596.84381683,0.0,1.0
2005-09-15,59.96,60.79,59.86,60.78,1320100,31.1796160107796,31.6112217694345,31.1276153169657,31.6060217000531,2538619.97442928,0.0,1.0
2005-09-16,61.15,61.19,60.05,60.3,998200,31.7984242671643,31.8192245446898,31.226416635212,31.3564183697466,1919589.77234702,0.0,1.0
2005-09-19,60.7,61.04,60.37,61.04,680900,31.564421145002,31.7412235039691,31.3928188554163,31.7412235039691,1309405.60608204,0.0,1.0
2005-09-20,60.0,61.2,59.96,60.7,728800,31.2004162883051,31.8244246140712,31.1796160107796,31.564421145002,1401519.7616575,0.0,1.0
2005-09-21,59.2,59.89,59.18,59.88,983300,30.7844107377944,31.1432155251099,30.7740105990316,31.1380154557285,1890936.30850414,0.0,1.0
2005-09-22,59.18,59.3,58.44,59.21,669300,30.7740105990316,30.8364114316082,30.3892054648092,30.7896108071758,1287098.21141241,0.0,1.0
2005-09-23,59.41,59.6,58.74,58.98,340700,30.8936121948034,30.9924135130497,30.5452075462507,30.6700092114039,655183.565857175,0.0,1.0
2005-09-26,59.11,59.82,58.92,59.58,672100,30.7376101133619,31.1068150394402,30.6388087951156,30.982013374287,1292482.75495335,0.0,1.0
2005-09-27,58.97,59.24,58.64,59.11,556400,30.6648091420225,30.8052110153199,30.4932068524369,30.7376101133619,1069985.72363643,0.0,1.0
2005-09-28,58.5,59.3,58.5,58.97,1018500,30.4204058810975,30.8364114316082,30.4204058810975,30.6648091420225,1958627.71301888,0.0,1.0
2005-09-29,59.26,59.34,58.11,58.35,670800,30.8156111540827,30.8572117091338,30.2176031752235,30.3424048403767,1289982.78830934,0.0,1.0
2005-09-30,58.9,59.72,58.79,59.26,913800,30.6284086563528,31.0548143456264,30.5712078931576,30.8156111540827,1757284.24561282,0.0,1.0
2005-10-03,59.46,59.55,58.7,58.9,636300,30.9196125417104,30.9664131661428,30.5244072687252,30.6284086563528,1223637.51967983,0.0,1.0
2005-10-04,58.22,59.99,58.12,59.55,690100,30.2748039384187,31.1952162189237,30.2228032446049,30.9664131661428,1327097.67771657,0.0,1.0
2005-10-05,57.72,58.62,57.64,58.3,575700,30.0148004693495,30.4828067136741,29.9731999142984,30.3164044934698,1107100.61304366,0.0,1.0
2005-10-06,58.15,58.79,57.53,57.93,792800,30.238403452749,30.5712078931576,29.9159991511032,30.1240019263586,1524595.04259339,0.0,1.0
2005-10-07,57.84,58.54,57.53,58.26,477300,30.0772013019261,30.441206158623,29.9159991511032,30.2956042159443,917872.368604724,0.0,1.0
2005-10-10,57.1,57.85,57.06,57.84,1059600,29.6923961677037,30.0824013713075,29.6715958901782,30.0772013019261,2037665.1199949,0.0,1.0
2005-10-11,56.23,57.3,56.03,57.13,1341800,29.2399901315233,29.7963975553314,29.1359887438956,29.7079963758478,2580350.1868716,0.0,1.0
2005-10-12,56.12,57.03,55.93,56.24,974400,29.182789368328,29.655995682034,29.0839880500817,29.2451902009047,1873821.15224899,0.0,1.0
2005-10-13,56.19,56.57,55.94,56.13,962600,29.2191898539977,29.4167924904903,29.0891881194631,29.1879894377094,1851129.14732644,0.0,1.0
2005-10-14,56.45,56.68,56.18,56.5,1387400,29.3543916579137,29.4739932536856,29.2139897846163,29.3803920048206,2668041.32453843,0.0,1.0
2005-10-17,57.11,57.9,56.75,57.5,1512500,29.6975962370851,30.1084017182144,29.5103937393552,29.9003989429591,2908615.03774281,0.0,1.0
2005-10-18,56.56,57.55,56.55,57.35,1067800,29.4115924211089,29.926399289866,29.4063923517276,29.8223979022383,2053434.14036481,0.0,1.0
2005-10-19,55.38,56.57,53.6,56.57,3037700,28.7979842341056,29.4167924904903,27.8723718842192,29.4167924904903,5841652.82654634,0.0,1.0
2005-10-20,54.73,56.25,54.57,55.68,1646200,28.4599797243156,29.250390270286,28.3767786142135,28.9539863155471,3165726.99182296,0.0,1.0
2005-10-21,55.03,55.25,54.26,55.1,1072500,28.6159818057572,28.7303833321476,28.2155764633906,28.6523822914269,2062472.48130854,0.0,1.0
2005-10-24,55.31,56.5,55.25,55.59,1399800,28.7615837484359,29.3803920048206,28.7303833321476,28.9071856911147,2691887.16021976,0.0,1.0
2005-10-25,55.9,55.99,54.99,55.4,1205500,29.0683878419376,29.11518846637,28.5951815282316,28.8083843728684,2318238.29950344,0.0,1.0
2005-10-26,56.07,56.45,55.76,55.9,1381800,29.1567890214211,29.3543916579137,28.9955868705982,29.0683878419376,2657272.23745654,0.0,1.0
2005-10-27,55.8,56.44,55.8,56.2,921700,29.0163871481237,29.3491915885323,29.0163871481237,29.2243899233791,1772476.35060334,0.0,1.0
2005-10-28,57.74,57.76,56.26,56.3,1243700,30.0252006081123,30.035600746875,29.2555903396674,29.276390617193,2391698.85781205,0.0,1.0
2005-10-31,57.78,58.31,57.52,58.17,1255600,30.0460008856378,30.3216045628512,29.9107990817218,30.2488035915118,2414583.16786108,0.0,1.0
2005-11-01,57.38,58.16,57.29,58.1,1050000,29.8379981103825,30.2436035221304,29.79119748595,30.2124031058421,2019203.82785451,0.0,1.0
2005-11-02,57.79,58.0,57.37,57.38,782900,30.0512009550192,30.1604024120283,29.8327980410011,29.8379981103825,1505556.83507362,0.0,1.0
2005-11-03,57.65,58.18,57.24,58.08,1024300,29.9783999836798,30.2540036608932,29.7651971390431,30.2020029670793,1969781.4103537,0.0,1.0
2005-11-04,57.98,58.0,57.47,57.95,572000,30.1500022732655,30.1604024120283,29.8847987348149,30.1344020651213,1099985.32336455,0.0,1.0
2005-11-07,58.46,58.52,58.1,58.25,1086700,30.3996056035719,30.4308060198602,30.2124031058421,30.2904041465629,2089779.80926619,0.0,1.0
2005-11-08,58.06,58.25,57.75,58.1,568600,30.1916028283166,30.2904041465629,30.0304006774937,30.2124031058421,1093446.94906483,0.0,1.0
2005-11-09,58.55,58.9,57.75,58.15,627700,30.4464062280044,30.6284086563528,30.0304006774937,30.238403452749,1207099.27880407,0.0,1.0
2005-11-10,60.09,60.25,58.43,58.46,964000,31.2472169127376,31.3304180228397,30.3840053954278,30.3996056035719,1853821.4190969,0.0,1.0
2005-11-11,59.73,60.15,59.43,60.1,513700,31.0600144150077,31.2784173290259,30.9040123335662,31.252416982119,987871.434637014,0.0,1.0
2005-11-14,59.59,59.65,59.0,59.44,921600,30.9872134436684,31.0184138599567,30.6804093501667,30.9092124029476,1772284.04547687,0.0,1.0
2005-11-15,58.84,59.46,58.64,59.45,924700,30.5972082400645,30.9196125417104,30.4932068524369,30.914412472329,1778245.50439721,0.0,1.0
2005-11-16,58.66,59.13,58.25,59.07,503100,30.5036069911996,30.7480102521247,30.2904041465629,30.7168098358364,967487.091232006,0.0,1.0
2005-11-17,59.35,59.36,58.55,58.94,634100,30.8624117785151,30.8676118478965,30.4464062280044,30.6492089338784,1219406.80689767,0.0,1.0
2005-11-18,59.59,60.05,58.82,60.05,868600,30.9872134436684,31.226416635212,30.5868081013018,31.226416635212,1670362.32845184,0.0,1.0
2005-11-21,59.98,60.11,59.32,59.8,487500,31.1900161495423,31.2576170515003,30.846811570371,31.0964149006774,937487.491503883,0.0,1.0
2005-11-22,58.73,59.082,57.91,58.75,2138100,30.5400074768693,30.723049919094,30.1136017875958,30.5504076156321,4111675.90889118,0.0,1.0
2005-11-23,58.94,59.29,58.53,58.85,1102100,30.6492089338784,30.8312113622268,30.4360060892416,30.6024083094459,2119394.79874139,0.0,1.0
2005-11-25,59.0,59.25,58.7,59.25,237300,30.6804093501667,30.8104110847013,30.5244072687252,30.8104110847013,456340.06509512,0.0,1.0
2005-11-28,58.91,59.24,58.83,59.13,1123600,30.6336087257342,30.8052110153199,30.5920081706832,30.7480102521247,2160740.40093079,0.0,1.0
2005-11-29,58.77,59.06,58.68,59.0,1067800,30.5608077543949,30.711609766455,30.5140071299624,30.6804093501667,2053434.14036481,0.0,1.0
2005-11-30,57.67,58.95,57.67,58.95,1439400,29.9888001224426,30.6544090032598,29.9888001224426,30.6544090032598,2768039.99029884,0.0,1.0
2005-12-01,58.05,58.3,57.89,58.1,1477500,30.1864027589352,30.3164044934698,30.103201648833,30.2124031058421,2841308.24348099,0.0,1.0
2005-12-02,58.02,58.12,57.83,57.98,1134400,30.170802550791,30.2228032446049,30.0720012325447,30.1500022732655,2181509.35458873,0.0,1.0
2005-12-05,57.79,58.01,57.43,58.0,711400,30.0512009550192,30.1656024814097,29.8639984572894,30.1604024120283,1368058.66965305,0.0,1.0
2005-12-06,57.73,58.35,57.63,58.2,922900,30.0200005387309,30.3424048403767,29.9679998449171,30.264403799656,1774784.01212089,0.0,1.0
2005-12-07,57.28,57.6901,56.81,57.64,1025200,29.7859974165686,29.9992522618992,29.5415941556436,29.9731999142984,1971512.15649186,0.0,1.0
2005-12-08,56.96,57.43,56.67,57.2,998200,29.6195951963643,29.8639984572894,29.4687931843042,29.7443968615175,1919589.77234703,0.0,1.0
2005-12-09,56.98,57.86,56.72,57.74,971400,29.6299953351271,30.0876014406889,29.4947935312111,30.0252006081123,1868051.99845512,0.0,1.0
2005-12-12,57.0,57.25,56.77,57.25,1162000,29.6403954738899,29.7703972084245,29.520793878118,29.7703972084245,2234585.56949233,0.0,1.0
2005-12-13,56.56,56.69,55.9,56.18,1665900,29.6975962370851,29.7658545028351,29.3510542725081,29.4980720756619,3172758.60469602,0.55,1.0
2005-12-14,58.03,58.06,56.57,56.65,1723100,30.469439703643,30.4851916111238,29.702846872912,29.7448519595274,3281697.79203537,0.0,1.0
2005-12-15,57.37,58.03,57.22,58.0,1170600,30.122897739066,30.469439703643,30.0441382016621,30.4536877961622,2229444.27796216,0.0,1.0
2005-12-16,57.75,58.14,57.35,57.75,1558300,30.3224219004891,30.5271966977392,30.1123964674121,30.3224219004891,2967831.04249824,0.0,1.0
2005-12-19,57.49,57.98,57.35,57.67,738600,30.1859053689891,30.4431865245084,30.1123964674121,30.2804168138737,1406686.77917551,0.0,1.0
2005-12-20,57.44,57.89,57.24,57.43,605800,30.1596521898544,30.395930802066,30.0546394733159,30.1544015540275,1153765.02954851,0.0,1.0
2005-12-21,57.6,58.0,57.46,57.6,636000,30.2436623630852,30.4536877961622,30.1701534615083,30.2436623630852,1211281.87321368,0.0,1.0
2005-12-22,57.9,57.9,57.38,57.89,447500,30.401181437893,30.401181437893,30.1281483748929,30.395930802066,852277.733118116,0.0,1.0
2005-12-23,57.87,57.92,57.65,57.85,334600,30.3854295304122,30.4116827095468,30.2699155422198,30.3749282587583,637256.155310217,0.0,1.0
2005-12-27,57.69,58.55,57.56,57.87,643000,30.2909180855275,30.7424727666431,30.2226598197775,30.3854295304122,1224613.59194402,0.0,1.0
2005-12-28,57.39,57.75,57.22,57.69,679500,30.1333990107198,30.3224219004891,30.0441382016621,30.2909180855275,1294128.9824665,0.0,1.0
2005-12-29,57.04,57.55,57.0,57.46,419300,29.9496267567775,30.2174091839506,29.9286242134698,30.1701534615083,798569.951947321,0.0,1.0
2005-12-30,56.76,57.05,56.28,57.05,559900,29.8026089536236,29.9548773926044,29.5505784339312,29.9548773926044,1066347.04530242,0.0,1.0
2006-01-03,57.6,57.69,56.52,56.86,1714300,30.2436623630852,30.2909180855275,29.6765936937774,29.8551153118928,3264937.91706009,0.0,1.0
2006-01-04,58.1,58.31,57.318,57.57,1211000,30.5061941544315,30.6164575067969,30.095594432766,30.2279104556045,2306387.34034869,0.0,1.0
2006-01-05,58.45,58.5,58.03,58.05,1112300,30.6899664083738,30.7162195875084,30.469439703643,30.4799409752968,2118410.10625091,0.0,1.0
2006-01-06,57.63,58.08,56.79,58.0,1366200,30.259414270566,30.4956928827776,29.8183608611043,30.4536877961622,2601970.58991279,0.0,1.0
2006-01-09,58.01,58.06,57.56,57.86,947400,30.4589384319891,30.4851916111238,30.2226598197775,30.3801788945853,1804352.90358906,0.0,1.0
2006-01-10,57.93,58.02,57.61,57.91,1531100,30.4169333453737,30.4641890678161,30.2489129989122,30.4064320737199,2916027.79257464,0.0,1.0
2006-01-11,57.76,58.14,57.53,58.0,814400,30.327672536316,30.5271966977392,30.2069079122968,30.4536877961622,1551050.24771261,0.0,1.0
2006-01-12,57.65,57.85,57.46,57.75,857400,30.2699155422198,30.3749282587583,30.1701534615083,30.3224219004891,1632945.09134184,0.0,1.0
2006-01-13,57.8,58.0,57.51,57.79,555300,30.3486750796237,30.4536877961622,30.1964066406429,30.3434244437968,1057586.20156534,0.0,1.0
2006-01-17,57.41,57.6,57.1,57.55,823700,30.1439002823737,30.2436623630852,29.981130571739,30.2174091839506,1568762.38831149,0.0,1.0
2006-01-18,57.4301,57.95,56.71,57.41,702500,30.1544540603858,30.4274346170276,29.7763557744889,30.1439002823737,1337933.2011519,0.0,1.0
2006-01-19,56.35,56.97,56.21,56.25,1152300,29.5873328847197,29.912872305989,29.5138239831427,29.5348265264504,2194591.35613856,0.0,1.0
2006-01-20,54.76,56.36,54.2299,56.36,2535000,28.7524817882387,29.5925835205466,28.4741455830534,29.5925835205466,4827986.71163,0.0,1.0
2006-01-23,54.52,54.99,54.31,54.9,1336200,28.6264665283925,28.8732464122579,28.5162031760271,28.8259906898156,2544834.65249704,0.0,1.0
2006-01-24,55.48,56.03,55.03,55.8,1630500,29.1305275677772,29.4193125382581,28.8942489555656,29.2985479142388,3105338.19854546,0.0,1.0
2006-01-25,55.41,55.69,55.2,55.56,808400,29.0937731169888,29.2407909201426,28.9835097646233,29.1725326543926,1539623.06022946,0.0,1.0
2006-01-26,56.27,56.41,55.65,56.02,883100,29.5453277981043,29.6188366996812,29.2197883768349,29.4140619024312,1681891.54439466,0.0,1.0
2006-01-27,56.3,56.88,55.6,56.18,1315400,29.561079705585,29.8656165835467,29.1935351977003,29.4980720756619,2505220.40255547,0.0,1.0
2006-01-30,55.82,56.42,55.8,56.4,800100,29.3090491858927,29.6240873355081,29.2985479142388,29.6135860638543,1523815.45087778,0.0,1.0
2006-01-31,55.47,55.99,55.45,55.93,1645400,29.1252769319503,29.3983099949504,29.1147756602965,29.3668061799888,3133715.7141286,0.0,1.0
2006-02-01,55.27,55.76,55.06,55.47,997800,29.0202642154118,29.2775453709311,28.9100008630464,29.1252769319503,1900341.2784475,0.0,1.0
2006-02-02,55.23,55.53,55.03,55.53,716400,28.9992616721041,29.1567807469119,28.8942489555656,29.1567807469119,1364406.18548786,0.0,1.0
2006-02-03,55.03,55.5,54.68,54.88,650200,28.8942489555656,29.1410288394311,28.7104767016233,28.8154894181618,1238326.2169238,0.0,1.0
2006-02-06,55.03,55.08,54.79,54.97,488900,28.8942489555656,28.9205021347002,28.7682336957194,28.8627451406041,931125.326751839,0.0,1.0
2006-02-07,54.75,55.07,54.52,54.9,915500,28.7472311524117,28.9152514988733,28.6264665283925,28.8259906898156,1743598.35680366,0.0,1.0
2006-02-08,55.33,55.38,54.59,55.18,627300,29.0517680303734,29.078021209508,28.6632209791809,28.9730084929695,1194712.45136312,0.0,1.0
2006-02-09,55.54,56.02,55.04,55.33,1116800,29.1620313827388,29.4140619024312,28.8994995913925,29.0517680303734,2126980.49686327,0.0,1.0
2006-02-10,55.46,55.65,55.11,55.46,843500,29.1200262961234,29.2197883768349,28.936254042181,29.1200262961234,1606472.10700588,0.0,1.0
2006-02-13,55.4,55.7,55.2,55.26,694000,29.0885224811618,29.2460415559696,28.9835097646233,29.0150135795849,1321744.68555078,0.0,1.0
2006-02-14,56.52,56.87,55.28,55.3,1051400,29.6765936937774,29.8603659477197,29.0255148512387,29.0360161228926,2002424.15329696,0.0,1.0
2006-02-15,56.47,57.07,56.12,56.4,654200,29.6503405146428,29.9653786642582,29.4665682607004,29.6135860638543,1245944.34191256,0.0,1.0
2006-02-16,57.03,57.07,56.22,56.48,690900,29.9443761209505,29.9653786642582,29.5190746189696,29.6555911504697,1315840.63868449,0.0,1.0
2006-02-17,56.78,57.04,56.4,57.0,790800,29.8131102252774,29.9496267567775,29.6135860638543,29.9286242134698,1506103.3102789,0.0,1.0
2006-02-21,56.48,56.92,56.38,56.84,626500,29.6555911504697,29.8866191268544,29.6030847922004,29.844614040239,1193188.82636536,0.0,1.0
2006-02-22,57.77,57.89,56.69,56.69,875900,30.3329231721429,30.395930802066,29.7658545028351,29.7658545028351,1668178.91941488,0.0,1.0
2006-02-23,57.45,57.81,57.19,57.77,667600,30.1649028256814,30.3539257154506,30.0283862941813,30.3329231721429,1271465.06062493,0.0,1.0
2006-02-24,57.22,57.6,56.9,57.46,660800,30.0441382016621,30.2436623630852,29.8761178552005,30.1701534615083,1258514.24814403,0.0,1.0
2006-02-27,57.66,57.87,57.15,57.15,642200,30.2751661780468,30.3854295304122,30.0073837508736,30.0073837508736,1223089.96694627,0.0,1.0
2006-02-28,57.32,57.69,56.97,57.35,1431400,30.0966445599313,30.2909180855275,29.912872305989,30.1123964674121,2726146.02722966,0.0,1.0
2006-03-01,57.21,57.48,57.02,57.46,1083100,30.0388875658352,30.1806547331621,29.9391254851236,30.1701534615083,2062797.79383292,0.0,1.0
2006-03-02,56.86,56.96,56.54,56.96,869000,29.8551153118928,29.9076216701621,29.6870949654312,29.9076216701621,1655037.65380926,0.0,1.0
2006-03-03,56.92,57.1,56.38,56.82,829800,29.8866191268544,29.981130571739,29.6030847922004,29.8341127685851,1580380.02891936,0.0,1.0
2006-03-06,56.34,56.92,56.12,56.92,1573700,29.5820822488927,29.8866191268544,29.4665682607004,29.8866191268544,2997160.82370499,0.0,1.0
2006-03-07,56.37,56.37,55.42,56.1,978300,29.5978341563735,29.5978341563735,29.0990237528157,29.4560669890466,1863202.91912727,0.0,1.0
2006-03-08,56.58,56.64,56.13,56.25,796300,29.7080975087389,29.7396013237005,29.4718188965273,29.5348265264504,1516578.23213845,0.0,1.0
2006-03-09,56.01,56.7,55.7,56.58,1533000,29.4088112666042,29.771105138662,29.2460415559696,29.7080975087389,2919646.4019443,0.0,1.0
2006-03-10,56.4,56.4,55.74,56.0,1077000,29.6135860638543,29.6135860638543,29.2670440992773,29.4035606307773,2051180.15322505,0.0,1.0
2006-03-13,56.15,56.33,55.81,56.12,712900,29.7921076819697,29.8876122123839,29.6117102356319,29.776190260234,1343622.12393002,0.59,1.0
2006-03-14,56.7,56.82,55.93,56.22,798300,30.0839270804574,30.1475967674002,29.6753799225746,29.8292483326863,1504577.83915463,0.0,1.0
2006-03-15,57.27,57.36,56.65,56.7,691500,30.3863580934355,30.4341103586426,30.0573980442312,30.0839270804574,1303288.95875664,0.0,1.0
2006-03-16,57.66,57.84,57.42,57.57,1015200,30.5932845759995,30.6887891064137,30.465945202114,30.5455323107925,1913375.20018762,0.0,1.0
2006-03-17,57.75,57.97,57.5,57.96,871500,30.6410368412066,30.7577646006017,30.5083916600758,30.7524587933565,1642539.88077572,0.0,1.0
2006-03-20,57.72,57.89,57.3,57.74,551700,30.6251194194709,30.7153181426398,30.4022755151712,30.6357310339614,1039804.07598849,0.0,1.0
2006-03-21,57.87,58.1,57.35,57.82,869100,30.7047065281494,30.8267400947897,30.4288045513974,30.6781774919232,1638016.5351488,0.0,1.0
2006-03-22,58.24,58.24,57.55,57.81,986800,30.9010213962229,30.9010213962229,30.534920696302,30.672871684678,1859848.94360239,0.0,1.0
2006-03-23,58.25,58.45,57.95,58.24,824600,30.9063272034681,31.0124433483728,30.7471529861112,30.9010213962229,1554146.16831631,0.0,1.0
2006-03-24,58.22,58.29,57.8,58.2,532200,30.8904097817324,30.9275504324491,30.6675658774328,30.879798167242,1003051.89276975,0.0,1.0
2006-03-27,58.01,58.11,57.82,58.05,647200,30.7789878295826,30.8320459020349,30.6781774919232,30.8002110585635,1219795.53739305,0.0,1.0
2006-03-28,58.2,58.62,57.71,57.91,1053200,30.879798167242,31.1026420715417,30.6198136122257,30.7259297571303,1984994.83928054,0.0,1.0
2006-03-29,58.05,58.26,57.62,58.2,716400,30.8002110585635,30.9116330107134,30.5720613470186,30.879798167242,1350218.66963595,0.0,1.0
2006-03-30,57.8,58.24,57.68,58.0,874400,30.6675658774328,30.9010213962229,30.60389619049,30.7736820223374,1648005.59007492,0.0,1.0
2006-03-31,57.97,58.3,57.697,57.7,846700,30.7577646006017,30.9328562396943,30.6129160628069,30.6145078049805,1595798.64263087,0.0,1.0
2006-04-03,58.58,59.17,58.05,58.06,1249700,31.0814188425607,31.3944614700294,30.8002110585635,30.8055168658088,2355343.76248471,0.0,1.0
2006-04-04,58.77,58.98,58.33,58.33,780200,31.1822291802201,31.29365113237,30.94877366143,30.94877366143,1470464.27421827,0.0,1.0
2006-04-05,58.95,59.09,58.63,58.75,592600,31.2777337106343,31.3520150120675,31.1079478787869,31.1716175657297,1116889.4243806,0.0,1.0
2006-04-06,58.84,59.1,58.58,58.99,550500,31.2193698309367,31.3573208193127,31.0814188425607,31.2989569396152,1037542.40317503,0.0,1.0
2006-04-07,58.21,59.22,58.1,58.97,476400,30.8851039744872,31.4209905062555,30.8267400947897,31.2883453251247,897884.106943837,0.0,1.0
2006-04-10,58.4,58.66,58.17,58.31,521900,30.9859143121466,31.1238653005226,30.8638807455063,30.9381620469395,983639.201120882,0.0,1.0
2006-04-11,57.65,58.45,57.47,58.25,591100,30.5879787687543,31.0124433483728,30.4924742383402,30.9063272034681,1114062.33336377,0.0,1.0
2006-04-12,57.7,58.04,57.53,57.79,430400,30.6145078049805,30.7949052513183,30.5243090818115,30.6622600701875,811186.649094515,0.0,1.0
2006-04-13,57.8,57.95,57.55,57.55,535600,30.6675658774328,30.7471529861112,30.534920696302,30.534920696302,1009459.96574122,0.0,1.0
2006-04-17,57.96,58.3,57.65,57.65,592600,30.7524587933565,30.9328562396943,30.5879787687543,30.5879787687543,1116889.4243806,0.0,1.0
2006-04-18,60.07,60.1,57.95,57.96,1418400,31.8719841221001,31.8879015438358,30.7471529861112,30.7524587933565,2673297.26551037,0.0,1.0
2006-04-19,55.93,57.51,55.85,57.51,3200700,29.6753799225746,30.5136974673211,29.6329334646128,30.5136974673211,6032446.81170265,0.0,1.0
2006-04-20,55.09,55.6,54.69,55.3,1614700,29.2296921139753,29.500288283482,29.017459824166,29.3411140661251,3043269.24324562,0.0,1.0
2006-04-21,55.33,55.6,55.19,55.6,1871000,29.3570314878608,29.500288283482,29.2827501864276,29.500288283482,3526324.8616539,0.0,1.0
2006-04-24,54.61,55.31,54.5,55.2,1419700,28.9750133662042,29.3464198733704,28.9166494865067,29.2880559936728,2675747.41105828,0.0,1.0
2006-04-25,54.46,54.69,54.16,54.61,1282200,28.8954262575257,29.017459824166,28.7362520401688,28.9750133662042,2416597.4011826,0.0,1.0
2006-04-26,54.66,54.88,54.55,54.68,724900,29.0015424024304,29.1182701618254,28.9431785227328,29.0121540169208,1366238.85206462,0.0,1.0
2006-04-27,56.08,56.5,54.2,54.66,1857200,29.7549670312531,29.9778109355528,28.7574752691498,29.0015424024304,3500315.62429911,0.0,1.0
2006-04-28,56.87,56.95,55.83,55.83,1229100,30.1741258036263,30.2165722615882,29.6223218501223,29.6223218501223,2316518.37918697,0.0,1.0
2006-05-01,55.61,56.88,55.5,56.72,1006400,29.5055940907273,30.1794316108715,29.4472302110297,30.0945386949479,1896789.59955558,0.0,1.0
2006-05-02,55.38,55.7,55.14,55.56,1165500,29.383560524087,29.5533463559343,29.2562211502014,29.4790650545011,2196649.72007355,0.0,1.0
2006-05-03,55.0,55.39,54.58,55.39,1389300,29.1819398487682,29.3888663313322,28.9590959444685,29.3888663313322,2618451.69978395,0.0,1.0
2006-05-04,55.0,55.39,54.97,55.0,890400,29.1819398487682,29.3888663313322,29.1660224270325,29.1819398487682,1678161.22758773,0.0,1.0
2006-05-05,55.96,56.17,55.07,55.15,1258000,29.6912973443103,29.8027192964602,29.2190804994848,29.2615269574467,2370986.99944448,0.0,1.0
2006-05-08,55.85,56.95,55.7,56.65,1708900,29.6329334646128,30.2165722615882,29.5533463559343,30.0573980442312,3220810.55910227,0.0,1.0
2006-05-09,56.45,56.64,55.98,56.34,977700,29.9512818993266,30.052092236986,29.7019089588008,29.8929180196291,1842697.92476698,0.0,1.0
2006-05-10,56.49,56.69,56.25,56.35,1002300,29.9725051283076,30.0786212732122,29.845165754422,29.8982238268743,1889062.21744292,0.0,1.0
2006-05-11,55.92,56.93,55.61,56.65,892500,29.6700741153294,30.2059606470977,29.5055940907273,30.0573980442312,1682119.15501128,0.0,1.0
2006-05-12,55.76,56.27,55.65,55.68,820100,29.5851811994057,29.8557773689125,29.5268173197082,29.5427347414439,1545664.89526583,0.0,1.0
2006-05-15,56.53,56.56,55.85,55.9,947600,29.9937283572885,30.0096457790242,29.6329334646128,29.659462500839,1785967.63169601,0.0,1.0
2006-05-16,56.0,56.6,55.69,56.6,1178800,29.7125205732913,30.0308690080051,29.5480405486891,30.0308690080051,2221716.59375607,0.0,1.0
2006-05-17,55.5,55.81,55.22,55.75,1093600,29.4472302110297,29.6117102356319,29.2986676081633,29.5798753921605,2061137.82400038,0.0,1.0
2006-05-18,54.89,55.82,54.86,55.52,988300,29.1235759690707,29.6170160428771,29.107658547335,29.4578418255202,1862676.03461921,0.0,1.0
2006-05-19,55.48,55.7,55.11,55.23,1017600,29.4366185965393,29.5533463559343,29.2403037284657,29.3039734154085,1917898.54581454,0.0,1.0
2006-05-22,55.38,55.75,54.74,55.48,1103200,29.383560524087,29.5798753921605,29.0439888603922,29.4366185965393,2079231.20650806,0.0,1.0
2006-05-23,54.82,55.75,54.78,55.45,893100,29.086435318354,29.5798753921605,29.0652120893731,29.4207011748036,1683249.99141801,0.0,1.0
2006-05-24,55.04,55.4,54.43,54.82,1182800,29.2031630777491,29.3941721385774,28.8795088357901,29.086435318354,2229255.50313428,0.0,1.0
2006-05-25,55.35,55.51,54.9,55.3,608200,29.3676431023513,29.452536018275,29.1288817763159,29.3411140661251,1146291.17095559,0.0,1.0
2006-05-26,55.25,55.6,55.22,55.4,486100,29.314585029899,29.500288283482,29.2986676081633,29.3941721385774,916165.962185975,0.0,1.0
2006-05-30,54.63,55.25,54.63,55.25,435200,28.9856249806947,29.314585029899,28.9856249806947,29.314585029899,820233.340348357,0.0,1.0
2006-05-31,54.75,55.2,54.3,54.85,1054800,29.0492946676374,29.2880559936728,28.8105333416021,29.1023527400897,1988010.40303182,0.0,1.0
2006-06-01,55.56,55.58,54.77,54.89,1031700,29.4790650545011,29.4896766689916,29.0599062821279,29.1235759690707,1944473.20137271,0.0,1.0
2006-06-02,55.4,55.95,54.95,55.7,1719400,29.3941721385774,29.6859915370651,29.155410812542,29.5533463559343,3240600.19622006,0.0,1.0
2006-06-05,54.52,55.22,54.46,55.16,921000,28.9272611009971,29.2986676081633,28.8954262575257,29.2668327646919,1735833.88433097,0.0,1.0
2006-06-06,54.46,54.95,53.97,54.15,1411700,28.8954262575257,29.155410812542,28.6354417025094,28.7309462329236,2660669.59230188,0.0,1.0
2006-06-07,55.65,55.91,54.47,54.47,1336500,29.5268173197082,29.6647683080842,28.900732064771,28.900732064771,2518938.09599168,0.0,1.0
2006-06-08,55.98,56.21,55.15,55.65,1632200,29.7019089588008,29.8239425254411,29.2615269574467,29.5268173197082,3076251.97177525,0.0,1.0
2006-06-09,56.06,56.31,55.75,55.95,1146100,29.7443554167626,29.8770005978934,29.5798753921605,29.6859915370651,2160086.00958928,0.0,1.0
2006-06-12,55.52,56.06,55.45,55.83,899500,29.4578418255202,29.7443554167626,29.4207011748036,29.6223218501223,1695312.24642313,0.0,1.0
2006-06-13,54.26,55.4,54.16,54.98,1056500,29.1023527400897,29.7137917766489,29.0487177368828,29.4885247631798,1969795.72448902,0.59,1.0
2006-06-14,53.22,54.4,52.69,54.26,1478700,28.5445487067375,29.1774417445795,28.2602831897407,29.1023527400897,2756968.2326568,0.0,1.0
2006-06-15,54.62,54.64,53.3,53.32,890500,29.2954387516347,29.3061657522761,28.587456709303,28.5981837099444,1660296.34894224,0.0,1.0
2006-06-16,54.01,54.76,53.83,54.48,790600,28.9682652320724,29.3705277561245,28.8717222262999,29.220349747145,1474037.38739329,0.0,1.0
2006-06-19,53.21,54.39,53.15,54.3,857400,28.5391852064168,29.1720782442588,28.5070042044926,29.1238067413725,1598582.91923983,0.0,1.0
2006-06-20,53.18,53.64,53.13,53.21,652100,28.5230947054547,28.7698157202067,28.4962772038512,28.5391852064168,1215810.49875938,0.0,1.0
2006-06-21,53.16,53.61,53.08,53.11,572200,28.5123677048133,28.7537252192446,28.4694597022478,28.4855502032098,1066840.61860162,0.0,1.0
2006-06-22,52.84,53.2,52.72,53.16,598400,28.3407356945511,28.5338217060961,28.2763736907027,28.5123677048133,1115689.31522407,0.0,1.0
2006-06-23,50.7,52.0,50.12,52.0,3242800,27.1929466259224,27.8902016676127,26.8818636073221,27.8902016676127,6046051.65676572,0.0,1.0
2006-06-26,51.46,51.6,50.83,51.0,1021200,27.6005726502952,27.6756616547849,27.2626721300914,27.3538516355433,1903980.49583359,0.0,1.0
2006-06-27,50.73,52.13,50.72,51.55,1174400,27.2090371268845,27.9599271717818,27.2036736265638,27.6488441531815,2189614.85929001,0.0,1.0
2006-06-28,51.42,51.54,50.98,51.05,1105900,27.5791186490124,27.6434806528608,27.3431246349019,27.3806691371467,2061899.75552523,0.0,1.0
2006-06-29,52.32,52.5,51.75,51.95,988100,28.061833677875,28.1583766836475,27.7561141595954,27.8633841660093,1842267.06613118,0.0,1.0
2006-06-30,51.99,52.52,51.94,52.51,857200,27.884838167292,28.1691036842889,27.8580206656886,28.1637401839682,1598210.02842592,0.0,1.0
2006-07-03,52.56,52.82,52.09,52.35,373600,28.1905576855716,28.3300086939097,27.938473170499,28.077924178837,696560.04038722,0.0,1.0
2006-07-05,52.64,54.17,52.31,52.57,1871300,28.2334656881372,29.0540812372035,28.0564701775543,28.1959211858923,3488952.90036564,0.0,1.0
2006-07-06,53.07,53.3,52.64,52.64,941700,28.4640962019271,28.587456709303,28.2334656881372,28.2334656881372,1755756.39730365,0.0,1.0
2006-07-07,53.2,53.93,53.12,53.19,885800,28.5338217060961,28.9253572295068,28.4909137035305,28.5284582057754,1651533.41481531,0.0,1.0
2006-07-10,52.95,53.45,52.89,53.24,819700,28.3997341980787,28.6679092141135,28.3675531961546,28.5552757073789,1528293.00081746,0.0,1.0
2006-07-11,52.75,52.89,52.1,52.85,1015800,28.2924641916648,28.3675531961546,27.9438366708197,28.3460991948718,1893912.44385797,0.0,1.0
2006-07-12,52.8,53.13,52.7,52.8,1235200,28.3192816932683,28.4962772038512,28.2656466900614,28.3192816932683,2302973.6667192,0.0,1.0
2006-07-13,51.86,52.65,51.71,52.65,1314900,27.815112663123,28.2388291884579,27.7346601583126,28.2388291884579,2451570.65606305,0.0,1.0
2006-07-14,52.14,52.27,51.7,52.04,716100,27.9652906721025,28.0350161762715,27.7292966579919,27.9116556688955,1335135.55921115,0.0,1.0
2006-07-17,52.03,52.21,51.45,51.99,1103400,27.9062921685748,28.0028351743473,27.5952091499745,27.884838167292,2057238.62035133,0.0,1.0
2006-07-18,51.9,52.37,51.58,52.2,1421100,27.8365666644058,28.0886511794784,27.6649346541435,27.9974716740266,2649575.6782502,0.0,1.0
2006-07-19,53.21,53.45,52.17,52.27,1667500,28.5391852064168,28.6679092141135,27.9813811730645,28.0350161762715,3108977.16098953,0.0,1.0
2006-07-20,55.65,56.16,54.35,54.83,3051900,29.8478792846663,30.1214178010217,29.150624242976,29.4080722583693,5690127.37488692,0.0,1.0
2006-07-21,55.04,55.75,54.65,55.66,1649200,29.5207057651039,29.9015142878733,29.3115292525968,29.853242784987,3074857.6515166,0.0,1.0
2006-07-24,55.61,55.634,55.18,55.35,1117000,29.8264252833835,29.8392976841532,29.5957947695937,29.6869742750455,2082595.19569734,0.0,1.0
2006-07-25,56.67,56.9,55.8,55.88,1836400,30.3949563173772,30.5183168247532,29.9283317894767,29.9712397920423,3423883.45333803,0.0,1.0
2006-07-26,57.39,57.69,56.46,56.54,1726200,30.7811283404672,30.942033350088,30.2823228106426,30.3252308132081,3218420.61487264,0.0,1.0
2006-07-27,57.44,57.9,57.27,57.74,1684500,30.8079458420707,31.0546668568226,30.7167663366189,30.9688508516915,3140672.88017203,0.0,1.0
2006-07-28,58.33,58.68,57.6576,57.69,1510400,31.2852973706125,31.4730198818368,30.924655609049,30.942033350088,2816071.42666182,0.0,1.0
2006-07-31,58.55,58.57,57.72,57.92,1783400,31.4032943776678,31.4140213783092,30.9581238510501,31.065393857464,3325067.38765141,0.0,1.0
2006-08-01,58.08,58.6,57.97,58.07,1523900,31.1512098625951,31.4301118792713,31.0922113590675,31.1458463622744,2841241.55660087,0.0,1.0
2006-08-02,58.06,58.27,57.77,57.97,1113000,31.1404828619537,31.2531163686883,30.9849413526536,31.0922113590675,2075137.3794191,0.0,1.0
2006-08-03,58.24,58.52,57.39,57.44,1549200,31.2370258677263,31.3872038767057,30.7811283404672,30.8079458420707,2888412.2445607,0.0,1.0
2006-08-04,58.65,58.95,58.35,58.65,1263700,31.4569293808747,31.6178343904956,31.2960243712539,31.4569293808747,2356110.60770163,0.0,1.0
2006-08-07,58.56,58.7,58.11,58.46,1127100,31.4086578779885,31.4837468824782,31.1673003635572,31.3550228747815,2101426.18179988,0.0,1.0
2006-08-08,57.98,58.9,57.86,58.56,1006000,31.0975748593882,31.5910168888921,31.0332128555399,31.4086578779885,1875640.79397629,0.0,1.0
2006-08-09,57.3,58.52,57.25,58.21,1033100,30.7328568375809,31.3872038767057,30.7060393359775,31.2209353667642,1926167.49926134,0.0,1.0
2006-08-10,57.76,57.89,56.94,56.99,736700,30.9795778523329,31.0493033565019,30.5397708260359,30.5665883276394,1373543.31304407,0.0,1.0
2006-08-11,57.42,58.55,57.13,58.55,496700,30.7972188414293,31.4032943776678,30.6416773321291,31.4032943776678,926074.336349924,0.0,1.0
2006-08-14,57.31,57.78,57.09,57.62,845800,30.7382203379016,30.9903048529743,30.6202233308464,30.9044888478432,1576955.25203295,0.0,1.0
2006-08-15,57.96,58.14,57.64,57.73,731800,31.0868478587468,31.1833908645193,30.9152158484846,30.9634873513708,1364407.48810323,0.0,1.0
2006-08-16,58.15,58.27,57.85,58.08,1218600,31.18875436484,31.2531163686883,31.0278493552192,31.1512098625951,2272023.72916452,0.0,1.0
2006-08-17,57.25,57.75,56.38,56.38,1595800,30.7060393359775,30.9742143520122,30.239414808077,30.239414808077,2975295.80420215,0.0,1.0
2006-08-18,57.27,57.6,57.13,57.59,1009500,30.7167663366189,30.8937618472018,30.6416773321291,30.8883983468811,1882166.38321974,0.0,1.0
2006-08-21,57.15,57.24,56.95,57.02,645400,30.6524043327705,30.7006758356568,30.5451343263566,30.5826788286015,1203318.65649334,0.0,1.0
2006-08-22,57.48,57.75,57.12,57.16,892300,30.8293998433534,30.9742143520122,30.6363138318084,30.6577678330912,1663652.36626744,0.0,1.0
2006-08-23,56.89,57.45,56.77,57.37,590800,30.5129533244325,30.8133093423914,30.4485913205841,30.7704013398258,1101519.46429542,0.0,1.0
2006-08-24,56.88,57.14,56.54,56.89,669900,30.5075898241118,30.6470408324498,30.3252308132081,30.5129533244325,1248997.78119753,0.0,1.0
2006-08-25,56.57,56.8,56.34,56.65,493800,30.3413213141702,30.4646818215462,30.2179608067943,30.3842293167358,920667.419548204,0.0,1.0
2006-08-28,57.12,57.42,56.57,56.57,715000,30.6363138318084,30.7972188414293,30.3413213141702,30.3413213141702,1333084.65973464,0.0,1.0
2006-08-29,56.91,57.15,56.51,57.02,1226300,30.5236803250738,30.6524043327705,30.3091403122461,30.5826788286015,2286380.02550013,0.0,1.0
2006-08-30,57.43,57.62,56.86,56.91,769600,30.80258234175,30.9044888478432,30.4968628234704,30.5236803250738,1434883.85193256,0.0,1.0
2006-08-31,57.25,57.67,57.25,57.37,618000,30.7060393359775,30.9313063494467,30.7060393359775,30.7704013398258,1152232.61498742,0.0,1.0
2006-09-01,57.42,57.5,57.12,57.5,664700,30.7972188414293,30.8401268439948,30.6363138318084,30.8401268439948,1239302.62003582,0.0,1.0
2006-09-05,57.53,57.66,57.29,57.33,702100,30.8562173449569,30.925942849126,30.7274933372602,30.748947338543,1309033.20223733,0.0,1.0
2006-09-06,57.15,57.5299,57.1,57.12,685100,30.6524043327705,30.8561637099537,30.6255868311671,30.6363138318084,1277337.48305483,0.0,1.0
2006-09-07,56.26,57.17,56.18,56.8,858100,30.1750528042287,30.6631313334119,30.1321448016631,30.4646818215462,1599888.03708852,0.0,1.0
2006-09-08,56.82,56.84,56.0,56.0,940500,30.4754088221876,30.486135822829,30.0356017958906,30.0356017958906,1753519.05242018,0.0,1.0
2006-09-11,57.1,57.26,56.79,56.82,872600,30.6255868311671,30.7114028362982,30.4593183212255,30.4754088221876,1626922.62109713,0.0,1.0
2006-09-12,56.94,57.62,56.87,57.2,617100,30.5397708260359,30.9044888478432,30.5022263237911,30.679221834374,1150554.60632482,0.0,1.0
2006-09-13,56.68,57.02,56.47,56.69,845300,30.7167663366189,30.9010235799931,30.6029603921818,30.7221856673063,1559786.71305913,0.59,1.0
2006-09-14,57.02,57.03,56.57,56.57,729400,30.9010235799931,30.9064429106805,30.6571536990566,30.6571536990566,1345922.66474072,0.0,1.0
2006-09-15,57.38,57.55,57.15,57.31,948700,31.0961194847422,31.1882481064293,30.9714748789303,31.0581841699299,1750585.18239583,0.0,1.0
2006-09-18,57.7,57.8,57.05,57.39,769700,31.2695380667415,31.3237313736163,30.9172815720555,31.1015388154297,1420286.09137775,0.0,1.0
2006-09-19,57.45,57.7,56.99,57.7,791400,31.1340547995546,31.2695380667415,30.8847655879306,31.2695380667415,1460327.93649,0.0,1.0
2006-09-20,58.15,58.24,57.58,57.61,899300,31.513407947678,31.5621819238652,31.2045060984918,31.2207640905542,1659430.01426011,0.0,1.0
2006-09-21,57.46,58.2,57.14,58.0,589600,31.1394741302421,31.5405046011153,30.9660555482428,31.4321179873658,1087957.22940928,0.0,1.0
2006-09-22,57.47,57.54,57.0,57.46,509200,31.1448934609295,31.1828287757419,30.8901849186181,31.1394741302421,939599.425398922,0.0,1.0
2006-09-25,57.96,58.09,57.0401,57.17,888500,31.4104406646159,31.4808919635531,30.9119164346749,30.9823135403052,1639501.35401992,0.0,1.0
2006-09-26,57.73,57.96,57.3,57.96,865500,31.2857960588039,31.4104406646159,31.0527648392424,31.4104406646159,1597060.68869357,0.0,1.0
2006-09-27,57.58,57.83,57.35,57.55,780500,31.2045060984918,31.3399893656787,31.0798614926798,31.1882481064293,1440214.75161794,0.0,1.0
2006-09-28,57.82,57.82,57.32,57.45,596800,31.3345700349912,31.3345700349912,31.0636035006174,31.1340547995546,1101243.00290274,0.0,1.0
2006-09-29,56.92,57.81,56.85,57.69,1100000,30.8468302731183,31.3291507043037,30.808894958306,31.264118736054,2029770.95039044,0.0,1.0
2006-10-02,56.4,57.1,56.27,57.1,956000,30.5650250773695,30.9443782254929,30.4945737784323,30.9443782254929,1764055.48052115,0.0,1.0
2006-10-03,56.32,57.04,56.13,56.43,1166400,30.5216704318697,30.911862241368,30.4187031488076,30.5812830694319,2152295.30594128,0.0,1.0
2006-10-04,56.9,56.98,55.82,56.15,1274500,30.8359916117433,30.8793462572432,30.2507038974958,30.4295418101826,2351766.43297511,0.0,1.0
2006-10-05,56.3,56.83,56.06,56.8,1202000,30.5108317704947,30.798056296931,30.3807678339953,30.7817983048686,2217986.0748812,0.0,1.0
2006-10-06,56.16,56.64,55.98,56.33,1008600,30.4349611408701,30.695089013869,30.3374131884955,30.5270897625572,1861115.43687618,0.0,1.0
2006-10-09,56.45,56.55,55.86,56.16,1335700,30.5921217308069,30.6463150376817,30.2723812202458,30.4349611408701,2464695.50766956,0.0,1.0
2006-10-10,56.38,56.72,56.25,56.5,1232200,30.5541864159946,30.7384436593688,30.4837351170574,30.6192183842443,2273712.513701,0.0,1.0
2006-10-11,57.01,57.01,56.14,56.35,1216200,30.8956042493056,30.8956042493056,30.4241224794951,30.5379284239321,2244188.57260441,0.0,1.0
2006-10-12,57.1,57.21,56.93,57.05,826600,30.9443782254929,31.0039908630551,30.8522496038058,30.9172815720555,1525280.60690249,0.0,1.0
2006-10-13,57.24,57.6,57.0,57.0,740700,31.0202488551176,31.2153447598667,30.8901849186181,30.8901849186181,1366773.94814018,0.0,1.0
2006-10-16,57.69,57.69,57.01,57.34,967600,31.264118736054,31.264118736054,30.8956042493056,31.0744421619923,1785460.33781618,0.0,1.0
2006-10-17,57.86,57.86,57.24,57.68,1354100,31.3562473577411,31.3562473577411,31.0202488551176,31.2586994053665,2498648.03993064,0.0,1.0
2006-10-18,57.65,57.98,57.47,57.95,1619400,31.2424414133041,31.4212793259908,31.1448934609295,31.4050213339284,2988191.88823844,0.0,1.0
2006-10-19,58.65,58.76,57.56,57.75,1689300,31.7843744820518,31.843987119614,31.1936674371168,31.2966347201789,3117174.60590416,0.0,1.0
2006-10-20,58.39,58.96,58.35,58.9,1097800,31.6434718841774,31.9523737333636,31.6217945614275,31.9198577492387,2025711.40848966,0.0,1.0
2006-10-23,58.68,58.97,58.33,58.39,933900,31.8006324741142,31.9577930640511,31.6109559000525,31.6434718841774,1723275.53688149,0.0,1.0
2006-10-24,58.25,58.55,58.1,58.5,620600,31.5676012545527,31.730181175177,31.4863112942406,31.7030845217396,1145159.86528392,0.0,1.0
2006-10-25,58.31,58.44,58.12,58.36,662400,31.6001172386776,31.6705685376148,31.4971499556155,31.627213892115,1222291.16139875,0.0,1.0
2006-10-26,58.42,58.46,57.95,58.25,650000,31.6597298762398,31.6814071989897,31.4050213339284,31.5676012545527,1199410.1070489,0.0,1.0
2006-10-27,58.58,58.85,58.24,58.42,678500,31.7464391672395,31.8927610958013,31.5621819238652,31.6597298762398,1251999.62712719,0.0,1.0
2006-10-30,58.97,58.97,58.57,58.66,736400,31.9577930640511,31.9577930640511,31.741019836552,31.7897938127393,1358839.38897047,0.0,1.0
2006-10-31,58.19,58.97,57.84,58.25,1807100,31.5350852704279,31.9577930640511,31.3454086963662,31.5676012545527,3334544.62222779,0.0,1.0
2006-11-01,58.1,58.47,58.07,58.3,861200,31.4863112942406,31.6868265296772,31.4700533021781,31.5946979079901,1589126.12952386,0.0,1.0
2006-11-02,57.75,58.16,57.67,58.0,977300,31.2966347201789,31.5188272783654,31.2532800746791,31.4321179873658,1803359.22710598,0.0,1.0
2006-11-03,57.81,58.1,57.54,57.8,788900,31.3291507043037,31.4863112942406,31.1828287757419,31.3237313736163,1455714.82069366,0.0,1.0
2006-11-06,58.03,58.24,57.78,57.86,538300,31.4483759794282,31.5621819238652,31.3128927122413,31.3562473577411,993296.093268342,0.0,1.0
2006-11-07,58.3,58.47,57.99,58.1,402500,31.5946979079901,31.6868265296772,31.4266986566783,31.4863112942406,742711.643211048,0.0,1.0
2006-11-08,58.46,58.61,58.0699,58.07,649700,31.6814071989897,31.7626971593019,31.4699991088713,31.4700533021781,1198856.53315334,0.0,1.0
2006-11-09,58.57,58.65,58.25,58.44,853400,31.741019836552,31.7843744820518,31.5676012545527,31.6705685376148,1574733.20823928,0.0,1.0
2006-11-10,58.98,58.98,58.31,58.7,611400,31.9632123947385,31.9632123947385,31.6001172386776,31.8114711354892,1128183.59915338,0.0,1.0
2006-11-13,58.88,59.25,58.679,58.7,643500,31.9090190878638,32.1095343233004,31.8000905410455,31.8114711354892,1187416.00597841,0.0,1.0
2006-11-14,59.45,59.46,58.43,58.88,692300,32.21792093705,32.2233402677374,31.6651492069273,31.9090190878638,1277464.026323,0.0,1.0
2006-11-15,59.15,59.49,59.03,59.3,1037400,32.0553410164256,32.2395982597999,31.9903090481759,32.1366309767378,1914258.53085004,0.0,1.0
2006-11-16,59.32,59.5,59.12,59.24,777200,32.1474696381128,32.2450175904873,32.0390830243632,32.1041149926129,1434125.43876677,0.0,1.0
2006-11-17,59.18,59.25,58.99,59.11,581500,32.0715990084881,32.1095343233004,31.968631725426,32.0336636936757,1073010.73422913,0.0,1.0
2006-11-20,59.42,59.54,59.12,59.12,522700,32.2016629449875,32.2666949132372,32.0390830243632,32.0390830243632,964510.250699168,0.0,1.0
2006-11-21,58.77,59.32,58.68,59.31,611400,31.8494064503015,32.1474696381128,31.8006324741142,32.1420503074253,1128183.59915338,0.0,1.0
2006-11-22,58.55,59.08,58.32,58.7,601600,31.730181175177,32.0174057016133,31.6055365693651,31.8114711354892,1110100.18523172,0.0,1.0
2006-11-24,58.52,58.68,58.2,58.2,149500,31.7139231831146,31.8006324741142,31.5405046011153,31.5405046011153,275864.324621246,0.0,1.0
2006-11-27,57.77,58.55,57.7,58.52,718200,31.3074733815538,31.730181175177,31.2695380667415,31.7139231831146,1325255.90597311,0.0,1.0
2006-11-28,57.76,58.16,57.55,57.77,1046000,31.3020540508664,31.5188272783654,31.1882481064293,31.3074733815538,1930127.64918945,0.0,1.0
2006-11-29,58.63,58.63,57.93,58.01,652700,31.7735358206768,31.7735358206768,31.3941826725535,31.4375373180533,1204392.27210895,0.0,1.0
2006-11-30,58.25,58.58,57.88,58.5,758500,31.5676012545527,31.7464391672395,31.3670860191161,31.7030845217396,1399619.33261014,0.0,1.0
2006-12-01,57.98,58.39,57.55,58.1,857000,31.4212793259908,31.6434718841774,31.1882481064293,31.4863112942406,1581376.09498601,0.0,1.0
2006-12-04,58.59,58.69,58.26,58.32,805400,31.7518584979269,31.8060518048017,31.5730205852402,31.6055365693651,1486161.38494951,0.0,1.0
2006-12-05,58.69,58.88,58.34,58.48,506100,31.8060518048017,31.9090190878638,31.61637523074,31.6922458603647,933879.161811457,0.0,1.0
2006-12-06,59.13,59.22,58.53,58.55,696400,32.0445023550507,32.093276331238,31.7193425138021,31.730181175177,1285029.536229,0.0,1.0
2006-12-07,59.05,59.5,58.98,58.99,498000,32.0011477095509,32.2450175904873,31.9632123947385,31.968631725426,918932.666631309,0.0,1.0
2006-12-08,59.14,59.26,58.84,58.89,496400,32.0499216857382,32.1149536539879,31.8873417651139,31.9144384185512,915980.27252165,0.0,1.0
2006-12-11,59.37,59.5,59.04,59.04,883500,32.1745662915501,32.2450175904873,31.9957283788634,31.9957283788634,1630275.12242723,0.0,1.0
2006-12-12,58.73,59.32,58.51,59.13,1147900,31.8277291275516,32.1474696381128,31.7085038524271,32.0445023550507,2118158.24904835,0.0,1.0
2006-12-13,58.47,58.96,58.4,58.81,906600,32.0065670402384,32.2747937864281,31.9682489336398,32.1926835580027,1656188.30452381,0.59,1.0
2006-12-14,58.84,58.96,58.28,58.37,592000,32.2091056036878,32.2747937864281,31.9025607508995,31.9518268879547,1081473.06009055,0.0,1.0
2006-12-15,59.3,59.33,58.62,58.71,1112500,32.4609103041925,32.4773323498776,32.0886772686638,32.1379434057191,2032329.01917355,0.0,1.0
2006-12-18,59.15,59.3,58.97,59.13,614900,32.378800075767,32.4609103041925,32.2802678016565,32.3678520453103,1123307.068665,0.0,1.0
2006-12-19,59.31,59.34,58.97,59.08,802700,32.4663843194208,32.4828063651059,32.2802678016565,32.3404819691685,1466382.47522751,0.0,1.0
2006-12-20,59.36,59.49,59.13,59.2,819000,32.4937543955627,32.5649165935314,32.3678520453103,32.4061701519089,1496159.52063203,0.0,1.0
2006-12-21,59.05,59.45,58.98,59.45,943100,32.3240599234834,32.5430205326179,32.2857418168849,32.5430205326179,1722866.96447872,0.0,1.0
2006-12-22,58.87,59.14,58.59,59.06,727500,32.2255276493729,32.3733260605387,32.0722552229787,32.3295339387118,1329006.16759439,0.0,1.0
2006-12-26,59.36,59.42,58.64,58.76,310200,32.4937543955627,32.5265984869328,32.0996252991205,32.1653134818609,566677.268986637,0.0,1.0
2006-12-27,59.52,59.72,59.39,59.42,558900,32.5813386392165,32.6908189437837,32.5101764412477,32.5265984869328,1021005.56298076,0.0,1.0
2006-12-28,59.32,59.55,59.08,59.4,656200,32.4718583346492,32.5977606849016,32.3404819691685,32.5156504564761,1198754.42910713,0.0,1.0
2006-12-29,58.68,59.27,58.66,59.07,571700,32.121521360034,32.4444882585074,32.1105733295772,32.3350079539401,1044388.76428001,0.0,1.0
2007-01-03,59.18,59.97,58.85,59.21,1122400,32.3952221214521,32.8276693244928,32.2145796189161,32.4116441671372,2050414.46392844,0.0,1.0
2007-01-04,59.21,59.35,58.88,58.99,793900,32.4116441671372,32.4882803803343,32.2310016646012,32.2912158321132,1450306.52433427,0.0,1.0
2007-01-05,58.55,59.14,58.38,59.05,694500,32.0503591620653,32.3733260605387,31.9573009031831,32.3240599234834,1268721.35174474,0.0,1.0
2007-01-08,58.46,58.62,58.09,58.55,669800,32.00109302501,32.0886772686638,31.7985544615606,32.0503591620653,1223599.08048759,0.0,1.0
2007-01-09,58.34,58.78,57.96,58.53,624400,31.9354048422696,32.1762615123176,31.7273922635918,32.0394111316085,1140661.78837929,0.0,1.0
2007-01-10,58.26,58.37,58.0,58.12,657900,31.8916127204427,31.9518268879547,31.7492883245053,31.8149765072456,1201860.01052969,0.0,1.0
2007-01-11,57.9,58.41,57.82,58.26,812400,31.6945481722217,31.9737229488682,31.6507560503948,31.8916127204427,1484102.5574621,0.0,1.0
2007-01-12,58.05,58.28,57.83,57.91,575300,31.7766584006471,31.9025607508995,31.6562300656231,31.70002218745,1050965.28964543,0.0,1.0
2007-01-16,58.27,58.35,57.94,57.94,593600,31.8970867356711,31.940878857498,31.7164442331351,31.7164442331351,1084395.96025296,0.0,1.0
2007-01-17,58.05,58.41,57.68,58.15,804300,31.7766584006471,31.9737229488682,31.5741198371977,31.8313985529307,1469305.37538992,0.0,1.0
2007-01-18,59.47,59.85,58.06,58.06,2237400,32.5539685630746,32.7619811417524,31.7821324158755,31.7821324158755,4087310.51460575,0.0,1.0
2007-01-19,59.6,59.91,59.2,59.75,1006700,32.6251307610434,32.7948252331226,32.4061701519089,32.7072409894688,1839052.24593439,0.0,1.0
2007-01-22,59.19,59.46,59.07,59.29,866000,32.4006961366805,32.5484945478463,32.3350079539401,32.4554362889641,1582019.71290273,0.0,1.0
2007-01-23,58.98,59.45,58.98,59.41,837300,32.2857418168849,32.5430205326179,32.2857418168849,32.5211244717045,1529590.19123956,0.0,1.0
2007-01-24,59.6,59.66,58.84,58.84,862400,32.6251307610434,32.6579748524135,32.2091056036878,32.2091056036878,1575443.18753732,0.0,1.0
2007-01-25,58.6,59.42,58.55,59.27,753800,32.0777292382071,32.5265984869328,32.0503591620653,32.4444882585074,1377051.33901395,0.0,1.0
2007-01-26,58.64,58.79,58.3,58.75,573900,32.0996252991205,32.181735527546,31.9135087813562,32.1598394666325,1048407.75200333,0.0,1.0
2007-01-29,58.49,58.85,58.39,58.39,576600,32.0175150706951,32.2145796189161,31.9627749184114,31.9627749184114,1053340.14602739,0.0,1.0
2007-01-30,58.92,59.02,58.1,58.39,617200,32.2528977255147,32.3076378777983,31.8040284767889,31.9627749184114,1127508.73764846,0.0,1.0
2007-01-31,59.3,59.51,58.72,58.97,659800,32.4609103041925,32.5758646239881,32.1434174209474,32.2802678016565,1205330.95447254,0.0,1.0
2007-02-01,59.98,60.02,59.21,59.21,843400,32.8331433397212,32.8550394006346,32.4116441671372,32.4116441671372,1540733.74810874,0.0,1.0
2007-02-02,60.48,60.54,59.81,59.85,921800,33.1068441011393,33.1396881925095,32.740085080839,32.7619811417524,1683955.85606668,0.0,1.0
2007-02-05,60.08,60.73,60.06,60.23,815500,32.8878834920048,33.2436944818484,32.8769354615481,32.9699937204302,1489765.67652677,0.0,1.0
2007-02-06,60.87,61.09,60.0,60.08,841800,33.3203306950455,33.4407590300695,32.8440913701779,32.8878834920048,1537810.84794633,0.0,1.0
2007-02-07,61.12,61.4,60.78,60.83,533200,33.4571810757545,33.6104535021487,33.2710645579902,33.298434634132,974056.479122101,0.0,1.0
2007-02-08,60.89,61.06,60.67,60.78,597900,33.3312787255022,33.4243369843844,33.2108503904782,33.2710645579902,1092251.25443943,0.0,1.0
2007-02-09,60.68,61.27,60.45,61.06,668000,33.2163244057066,33.53929130418,33.0904220554542,33.4243369843844,1220310.81780488,0.0,1.0
2007-02-12,60.62,60.86,60.46,60.54,423600,33.1834803143364,33.3148566798171,33.0958960706826,33.1396881925095,773837.817997226,0.0,1.0
2007-02-13,61.24,61.33,60.56,60.56,489600,33.5228692584949,33.5721353955502,33.1506362229662,33.1506362229662,894407.449696511,0.0,1.0
2007-02-14,61.7,62.12,61.15,61.31,727500,33.7746739589996,34.0045825985908,33.4736031214396,33.5611873650934,1329006.16759439,0.0,1.0
2007-02-15,61.8,62.0,61.53,61.53,660500,33.8294141112832,33.9388944158505,33.6816157001174,33.6816157001174,1206609.7232936,0.0,1.0
2007-02-16,62.08,62.43,61.8,61.8,831000,33.9826865376774,34.1742770706701,33.8294141112832,33.8294141112832,1518081.27185008,0.0,1.0
2007-02-20,63.15,63.26,61.99,62.31,1199600,34.5684061671122,34.6286203346242,33.9334204006221,34.1085888879297,2191444.39676457,0.0,1.0
2007-02-21,63.19,63.39,62.91,63.01,1154200,34.5903022280257,34.6997825325929,34.4370298016315,34.4917699539151,2108507.10465628,0.0,1.0
2007-02-22,62.97,63.28,62.69,62.9,862800,34.4698738930017,34.6395683650809,34.3166014666075,34.4315557864032,1576173.91257792,0.0,1.0
2007-02-23,63.0,63.27,62.74,63.23,806500,34.4862959386868,34.6340943498526,34.3439715427493,34.6121982889391,1473324.36311323,0.0,1.0
2007-02-26,62.62,63.0,62.3,62.85,841300,34.278283360009,34.4862959386868,34.1031148727014,34.4041857102613,1536897.44164558,0.0,1.0
2007-02-27,60.61,62.24,59.9,61.88,1467500,33.178006299108,34.0702707813312,32.7893512178943,33.8732062331101,2680847.49270758,0.0,1.0
2007-02-28,60.39,61.16,60.39,60.72,3129900,33.057577964084,33.479077136668,33.057577964084,33.23822046662,5717740.76144836,0.0,1.0
2007-03-01,60.13,60.59,59.17,59.395,1696800,32.9152535681466,33.1670582686513,32.3897481062238,32.5129134488619,3099735.62223252,0.0,1.0
2007-03-02,59.9,60.47,59.73,59.89,975100,32.7893512178943,33.101370085911,32.6962929590121,32.7838772026659,1781324.96772685,0.0,1.0
2007-03-05,58.54,61.51,58.51,59.35,1474000,32.0448851468369,33.6706676696607,32.0284631011518,32.4882803803343,2692721.77461736,0.0,1.0
2007-03-06,59.85,59.98,58.67,59.1,1725000,32.7619811417524,32.8331433397212,32.1160473448056,32.3514299996252,3151251.73759494,0.0,1.0
2007-03-07,59.3,59.73,59.25,59.67,956500,32.4609103041925,32.6962929590121,32.4335402280507,32.6634488676419,1747346.25333887,0.0,1.0
2007-03-08,59.62,60.16,59.51,59.65,810700,32.6360787915001,32.9316756138317,32.5758646239881,32.6525008371852,1480996.97603955,0.0,1.0
2007-03-09,60.17,60.24,59.73,59.86,1225000,32.9371496290601,32.9754677356586,32.6962929590121,32.7674551569808,2237845.43684278,0.0,1.0
2007-03-12,59.99,60.07,59.75,60.01,1031000,32.8386173549495,32.8824094767764,32.7072409894688,32.8495653854063,1883443.79215095,0.0,1.0
2007-03-13,57.63,59.29,57.62,59.29,1923500,31.8970867356711,32.8158645246909,31.8915519297131,32.8158645246909,3475279.91877807,0.64,1.0
2007-03-14,58.09,58.51,56.77,58.49,1293800,32.1516878097368,32.3841496599708,31.4210934232873,32.3730800480549,2337570.65709128,0.0,1.0
2007-03-15,58.73,59.1,58.06,58.09,824100,32.5059153910457,32.7107032114899,32.135083391863,32.1516878097368,1488941.08711464,0.0,1.0
2007-03-16,58.67,59.3,58.48,58.982,1043400,32.472706555298,32.8213993306489,32.3675452420969,32.6453925011861,1885160.93956487,0.0,1.0
2007-03-19,59.32,59.51,58.9,59.13,665900,32.8324689425648,32.9376302557659,32.6000070923309,32.7273076293637,1203113.54193622,0.0,1.0
2007-03-20,59.81,59.94,59.17,59.27,589900,33.1036744345044,33.1756269119577,32.7494468531955,32.804794912775,1065800.68837389,0.0,1.0
2007-03-21,60.9,61.1,59.5,59.8,1255300,33.706968283921,33.8176644030801,32.9320954498079,33.0981396285464,2268010.85627352,0.0,1.0
2007-03-22,60.61,61.0,60.35,60.99,741000,33.5464589111405,33.7623163435006,33.4025539562337,33.7567815375426,1338800.32223267,0.0,1.0
2007-03-23,60.6,60.97,60.48,60.61,541600,33.5409241051825,33.7457119256267,33.4745064336871,33.5464589111405,978534.756438889,0.0,1.0
2007-03-26,60.45,60.46,59.61,60.35,531400,33.4579020158133,33.4634368217712,32.9929783153454,33.4025539562337,960105.926092364,0.0,1.0
2007-03-27,59.86,60.21,59.71,60.11,600500,33.1313484642941,33.3250666728224,33.0483263749249,33.2697186132429,1084952.21794969,0.0,1.0
2007-03-28,58.91,59.74,58.85,59.74,1412300,32.6055418982888,33.0649307927987,32.5723330625411,33.0649307927987,2551670.30376411,0.0,1.0
2007-03-29,59.59,60.2,59.27,59.44,756800,32.9819087034295,33.3195318668645,32.804794912775,32.8988866140602,1367346.94178905,0.0,1.0
2007-03-30,59.12,59.75,58.6,59.56,1610700,32.7217728234058,33.0704655987567,32.4339629135923,32.9653042855556,2910129.1214847,0.0,1.0
2007-04-02,58.52,59.12,58.18,59.12,1101000,32.3896844659287,32.7217728234058,32.2015010633584,32.7217728234058,1989229.62858053,0.0,1.0
2007-04-03,59.28,59.44,58.53,58.66,947700,32.810329718733,32.8988866140602,32.3952192718867,32.46717174934,1712255.14896073,0.0,1.0
2007-04-04,59.25,59.49,59.01,59.2,673800,32.7937253008591,32.92656064385,32.6608899578683,32.7660512710694,1217386.85171441,0.0,1.0
2007-04-05,59.61,59.66,58.95,59.08,643800,32.9929783153454,33.0206523451351,32.6276811221206,32.699633599574,1163184.40951875,0.0,1.0
2007-04-09,59.42,59.92,59.38,59.65,713700,32.8878170021443,33.1645573000418,32.8656777783125,33.0151175391772,1289476.09983463,0.0,1.0
2007-04-10,59.88,59.9,59.31,59.42,466500,33.14241807621,33.1534876881259,32.8269341366068,32.8878170021443,842847.976142433,0.0,1.0
2007-04-11,59.31,59.94,59.14,59.9,914500,32.8269341366068,33.1756269119577,32.7328424353217,33.1534876881259,1652271.11293088,0.0,1.0
2007-04-12,59.44,59.51,58.84,59.16,937400,32.8988866140602,32.9376302557659,32.5667982565832,32.7439120472376,1693645.64380689,0.0,1.0
2007-04-13,59.5,59.74,58.78,59.28,806400,32.9320954498079,33.0649307927987,32.5335894208354,32.810329718733,1456961.6462192,0.0,1.0
2007-04-16,60.81,61.03,59.72,60.0,1126100,33.6571550302995,33.7789207613744,33.0538611808828,33.2088357477055,2034579.00521756,0.0,1.0
2007-04-17,62.56,63.1,61.24,61.6,2233700,34.6257460729409,34.9246255946702,33.8951516864914,34.0944047009776,4035733.17108114,0.0,1.0
2007-04-18,62.82,63.77,62.34,62.56,1684500,34.7696510278476,35.295457593853,34.503980341866,34.6257460729409,3043467.12928602,0.0,1.0
2007-04-19,63.16,63.3,61.88,62.7,1790000,34.9578344304179,35.0353217138293,34.2493792678002,34.7032333563522,3234079.05100741,0.0,1.0
2007-04-20,63.46,63.65,63.18,63.54,1014600,35.1238786091565,35.2290399223575,34.9689040423338,35.1681570568201,1833126.59505704,0.0,1.0
2007-04-23,62.82,63.54,62.82,63.46,881600,34.7696510278476,35.1681570568201,34.7696510278476,35.1238786091565,1592829.10132298,0.0,1.0
2007-04-24,62.49,63.0,62.31,62.92,956900,34.5870024312352,34.8692775350907,34.4873759239921,34.8249990874271,1728877.23123407,0.0,1.0
2007-04-25,63.15,63.29,62.42,62.65,1264200,34.95229962446,35.0297869078713,34.5482587895296,34.6755593265624,2284090.91412489,0.0,1.0
2007-04-26,62.87,63.29,62.69,63.079,820900,34.7973250576374,35.0297869078713,34.6976985503943,34.9130025021585,1483159.49328043,0.0,1.0
2007-04-27,62.81,63.05,62.57,62.88,904900,34.7641162218897,34.8969515648805,34.6312808788988,34.8028598635953,1634926.33142827,0.0,1.0
2007-04-30,61.91,62.89,61.91,62.76,1228200,34.2659836856741,34.8083946695533,34.2659836856741,34.7364421920999,2219047.98349011,0.0,1.0
2007-05-01,62.01,62.24,61.42,62.1,1035300,34.3213317452536,34.4486322822865,33.9947781937345,34.3711449988752,1870526.28017205,0.0,1.0
2007-05-02,62.34,62.47,61.86,61.96,575400,34.503980341866,34.5759328193193,34.2383096558843,34.2936577154638,1039602.84131266,0.0,1.0
2007-05-03,62.29,62.65,62.07,62.4,976900,34.4763063120762,34.6755593265624,34.3545405810013,34.5371891776137,1765012.19269784,0.0,1.0
2007-05-04,62.48,62.74,62.15,62.46,405600,34.5814676252773,34.725372580184,34.3988190286649,34.5703980133614,732817.018485253,0.0,1.0
2007-05-07,62.82,63.02,62.49,62.62,555300,34.7696510278476,34.8803471470066,34.5870024312352,34.6589549086886,1003287.20504157,0.0,1.0
2007-05-08,62.75,62.99,62.34,62.62,503800,34.730907386142,34.8637427291328,34.503980341866,34.6589549086886,910239.679272362,0.0,1.0
2007-05-09,63.07,63.32,62.08,62.57,780500,34.9080211767964,35.0463913257452,34.3600753869592,34.6312808788988,1410166.87112362,0.0,1.0
2007-05-10,61.99,62.91,61.98,62.79,914800,34.3102621333377,34.8194642814692,34.3047273273797,34.7530466099738,1652813.13735283,0.0,1.0
2007-05-11,62.45,62.65,62.11,62.33,1257800,34.5648632074034,34.6755593265624,34.3766798048331,34.498445535908,2272527.72645649,0.0,1.0
2007-05-14,61.77,62.54,61.73,62.46,977000,34.1884964022628,34.614676461025,34.166357178431,34.5703980133614,1765192.86750516,0.0,1.0
2007-05-15,61.94,62.53,61.77,61.78,992200,34.2825881035479,34.609141655067,34.1884964022628,34.1940312082207,1792655.43821762,0.0,1.0
2007-05-16,63.18,63.28,62.17,62.31,1338700,34.9689040423338,35.0242521019134,34.4098886405808,34.4873759239921,2418693.64557744,0.0,1.0
2007-05-17,63.27,63.66,63.19,63.19,1112300,35.0187172959554,35.2345747283155,34.9744388482918,34.9744388482918,2009645.88180756,0.0,1.0
2007-05-18,63.43,63.75,63.25,63.68,844500,35.1072741912826,35.2843879819371,35.0076476840395,35.2456443402314,1525798.74780768,0.0,1.0
2007-05-21,63.19,63.45,62.98,63.2968,806000,34.9744388482918,35.1183438031985,34.8582079231748,35.0335505759227,1456238.94698993,0.0,1.0
2007-05-22,63.38,63.68,62.77,63.19,1148300,35.0796001614929,35.2456443402314,34.7419769980579,34.9744388482918,2074688.81244235,0.0,1.0
2007-05-23,63.43,63.89,63.3,63.5,1079500,35.1072741912826,35.3618752653484,35.0353217138293,35.1460178329883,1950384.54500698,0.0,1.0
2007-05-24,62.57,63.6,62.46,63.16,780600,34.6312808788988,35.2013658925678,34.5703980133614,34.9578344304179,1410347.54593094,0.0,1.0
2007-05-25,62.63,62.91,62.19,62.71,683800,34.6644897146465,34.8194642814692,34.4209582524967,34.7087681623102,1235454.33244629,0.0,1.0
2007-05-29,62.82,63.0,62.6,62.75,628600,34.7696510278476,34.8692775350907,34.6478852967727,34.730907386142,1135721.83880629,0.0,1.0
2007-05-30,63.09,63.21,62.3,62.52,714600,34.9190907887123,34.9855084602077,34.4818411180342,34.6036068491091,1291102.1731005,0.0,1.0
2007-05-31,62.83,63.35,62.78,63.16,1205600,34.7751858338056,35.062995743619,34.7475118040158,34.9578344304179,2178215.47703605,0.0,1.0
2007-06-01,63.72,63.72,62.83,62.96,803300,35.2677835640632,35.2677835640632,34.7751858338056,34.8471383112589,1451360.72719232,0.0,1.0
2007-06-04,63.41,63.65,63.29,63.29,587500,35.0962045793667,35.2290399223575,35.0297869078713,35.0297869078713,1061464.49299824,0.0,1.0
2007-06-05,62.89,63.31,62.84,63.3,958800,34.8083946695533,35.0408565197872,34.7807206397635,35.0353217138293,1732310.05257313,0.0,1.0
2007-06-06,62.52,62.9,62.31,62.9,936400,34.6036068491091,34.8139294755112,34.4873759239921,34.8139294755112,1691838.8957337,0.0,1.0
2007-06-07,61.78,62.6,61.78,62.05,1447700,34.1940312082207,34.6478852967727,34.1940312082207,34.3434709690854,2615629.18555498,0.0,1.0
2007-06-08,62.41,62.41,61.65,61.86,1035900,34.5427239835716,34.5427239835716,34.1220787307674,34.2383096558843,1871610.32901596,0.0,1.0
2007-06-11,62.93,63.14,62.25,62.27,791700,34.8305338933851,34.946764818502,34.4541670882444,34.4652367001603,1430402.44954333,0.0,1.0
2007-06-12,61.7,62.93,61.69,62.93,1188300,34.1497527605571,34.8305338933851,34.1442179545992,34.8305338933851,2146958.73536989,0.0,1.0
2007-06-13,61.64,61.66,61.1,61.25,1561500,34.4707715061183,34.4819560523565,34.168788757687,34.2526728544735,2792245.59806897,0.64,1.0
2007-06-14,61.5,61.97,61.49,61.64,661900,34.3924796824509,34.6553165190485,34.3868874093318,34.4707715061183,1183597.4136163,0.0,1.0
2007-06-15,62.05,62.55,61.92,61.95,973500,34.7000547040013,34.9796683599562,34.627355153453,34.6441319728103,1740794.80609679,0.0,1.0
2007-06-18,61.91,62.16,61.71,61.8,794100,34.6217628803339,34.7615697083113,34.5099174179519,34.5602478760238,1419995.02364814,0.0,1.0
2007-06-19,62.25,62.33,61.74,61.91,711100,34.8119001663832,34.856638351336,34.5266942373092,34.6217628803339,1271575.94927112,0.0,1.0
2007-06-20,61.23,62.32,61.23,62.31,976200,34.2414883082353,34.8510460782169,34.2414883082353,34.8454538050978,1745622.89646809,0.0,1.0
2007-06-21,61.12,61.32,60.59,61.03,1061800,34.1799733039252,34.2918187663071,33.883582828613,34.1296428458533,1898691.24305452,0.0,1.0
2007-06-22,60.01,60.81,59.77,60.62,1551600,33.5592309877053,34.0066128372332,33.425016432847,33.9003596479703,2774542.60004087,0.0,1.0
2007-06-25,59.82,60.68,59.53,60.01,1235800,33.4529777984425,33.9339132866849,33.2908018779886,33.5592309877053,2209834.84476057,0.0,1.0
2007-06-26,59.75,60.33,59.54,60.0,1102500,33.4138318866088,33.7381837275165,33.2963941511077,33.5536387145862,1971470.23494783,0.0,1.0
2007-06-27,60.37,60.4,58.88,58.88,882900,33.7605528199929,33.7773296393501,32.9273041252473,32.9273041252473,1578785.55141536,0.0,1.0
2007-06-28,60.16,60.59,59.64,60.5,714400,33.6431150844918,33.883582828613,33.3523168822987,33.8332523705411,1277476.94861382,0.0,1.0
2007-06-29,59.47,60.36,59.05,60.23,1379500,33.2572482392741,33.7549605468738,33.022372768272,33.6822609963255,2466796.54341091,0.0,1.0
2007-07-02,60.89,60.93,59.82,59.82,1081600,34.0513510221859,34.0737201146623,33.4529777984425,33.4529777984425,1934097.23911073,0.0,1.0
2007-07-03,60.95,61.34,60.73,60.89,413800,34.0849046609005,34.3030033125453,33.9618746522804,34.0513510221859,739949.553942325,0.0,1.0
2007-07-05,61.0,61.29,60.66,60.99,651300,34.112866026496,34.2750419469498,33.9227287404467,34.1072737533769,1164642.6884549,0.0,1.0
2007-07-06,60.83,60.94,60.46,60.92,708900,34.0177973834713,34.0793123877814,33.8108832780647,34.0681278415432,1267641.94970932,0.0,1.0
2007-07-09,60.06,60.83,59.87,60.79,1052200,33.5871923533008,34.0177973834713,33.480939164038,33.995428290995,1881524.69951212,0.0,1.0
2007-07-10,58.61,59.48,58.61,59.39,1472000,32.7763127510317,33.2628405123932,32.7763127510317,33.2125100543213,2632203.34316844,0.0,1.0
2007-07-11,58.83,58.98,58.32,58.62,902700,32.8993427596518,32.9832268564383,32.6141368305778,32.7819050241508,1614191.54747157,0.0,1.0
2007-07-12,60.23,60.28,58.83,59.23,1172300,33.6822609963255,33.710222361921,32.8993427596518,33.1230336844157,2096285.31195405,0.0,1.0
2007-07-13,60.26,60.75,59.94,59.94,1175000,33.6990378156828,33.9730591985186,33.5200850758716,33.5200850758716,2101113.40232535,0.0,1.0
2007-07-16,60.77,60.83,60.05,60.27,1058400,33.9842437447568,34.0177973834713,33.5816000801817,33.7046300888019,1892611.42554992,0.0,1.0
2007-07-17,60.96,61.14,60.37,60.77,1346200,34.0904969340196,34.1911578501634,33.7605528199929,33.9842437447568,2407250.09549821,0.0,1.0
2007-07-18,58.55,60.19,57.43,59.67,2881700,32.7427591123171,33.6598919038491,32.1164245229781,33.369093701656,5153002.97147316,0.0,1.0
2007-07-19,56.98,58.99,56.26,58.6,2481000,31.8647722326187,32.9888191295574,31.4621285680437,32.7707204779126,4436478.59673975,0.0,1.0
2007-07-20,56.28,57.29,55.88,56.92,1670600,31.4733131142819,32.0381326993108,31.249622189518,31.8312185939041,2987336.2127019,0.0,1.0
2007-07-23,56.2,56.89,56.05,56.89,1316300,31.4285749293291,31.8144417745469,31.3446908325426,31.8144417745469,2353783.4650901,0.0,1.0
2007-07-24,54.49,56.14,54.27,56.06,1611600,30.4722962259634,31.3950212906145,30.3492662173433,31.3502831056617,2881833.49718089,0.0,1.0
2007-07-25,55.09,55.51,54.09,54.975,1546900,30.8078326131093,31.0427080841114,30.2486053011995,30.7435214722396,2766138.14643156,0.0,1.0
2007-07-26,53.48,54.54,52.61,53.77,2633400,29.9074766409345,30.5002575915589,29.420948879573,30.0696525613884,4708997.4754754,0.0,1.0
2007-07-27,52.99,53.92,52.76,53.525,2098700,29.6334552580987,30.1535366581748,29.5048329763595,29.9326418699705,3752856.76379594,0.0,1.0
2007-07-30,53.76,54.09,52.58,53.2,1513200,30.0640602882693,30.2486053011995,29.4041720602157,29.7508929935998,2705876.42587125,0.0,1.0
2007-07-31,52.66,54.76,52.5,53.0,1885800,29.4489102451685,30.623287600179,29.359433875263,29.6390475312178,3372152.89711077,0.0,1.0
2007-08-01,52.41,52.53,51.18,52.24,3290700,29.3091034171911,29.3762106946203,28.6212538235421,29.2140347741664,5884369.25364429,0.0,1.0
2007-08-02,52.93,53.66,52.45,52.75,1468000,29.5999016193842,30.0081375570783,29.3314725096675,29.4992407032404,2625050.61669244,0.0,1.0
2007-08-03,50.26,53.35,50.26,53.06,1987000,28.1067646965851,29.8347770903863,28.1067646965851,29.6726011699324,3553116.87695359,0.0,1.0
2007-08-06,53.83,53.93,50.48,51.98,2663100,30.103206200103,30.1591289312939,28.2297947052052,29.0686356730699,4762106.46955969,0.0,1.0
2007-08-07,54.31,54.98,53.05,53.38,1924200,30.3716353098196,30.7463176087992,29.6670088968133,29.8515539097436,3440819.07128038,0.0,1.0
2007-08-08,56.0,56.57,54.22,54.5,2504100,31.3167294669472,31.6354890347357,30.3213048517478,30.4778884990825,4477785.59213865,0.0,1.0
2007-08-09,53.26,55.5,52.62,55.11,2309500,29.7844466323144,31.0371158109923,29.4265411526921,30.8190171593475,4129805.44908119,0.0,1.0
2007-08-10,53.64,54.55,51.74,52.83,2032400,29.9969530108401,30.505849864678,28.9344211182115,29.5439788881932,3634300.32245621,0.0,1.0
2007-08-13,53.26,54.83,53.12,54.48,1893200,29.7844466323144,30.6624335120127,29.706154808647,30.4667039528443,3385385.44109137,0.0,1.0
2007-08-14,52.29,53.4,52.0,53.14,1163100,29.2419961397619,29.8627384559818,29.0798202193081,29.7173393548852,2079834.04105925,0.0,1.0
2007-08-15,51.73,53.84,51.63,52.0,1258400,28.9288288450924,30.1087984732221,28.8729061139015,29.0798202193081,2250247.74934998,0.0,1.0
2007-08-16,55.92,56.22,51.18,51.61,2816000,31.2719912819944,31.4397594755673,28.6212538235421,28.8617215676633,5035519.43910484,0.0,1.0
2007-08-17,58.54,59.25,56.22,57.85,2970600,32.737166839198,33.1342182306539,31.4397594755673,32.3512999939802,5311972.31740229,0.0,1.0
2007-08-20,57.73,59.46,56.84,58.54,1974800,32.2841927165511,33.251655966155,31.7864804089514,32.737166839198,3531301.06120179,0.0,1.0
2007-08-21,58.56,58.97,57.09,57.2,1377100,32.7483513854362,32.9776345833192,31.9262872369288,31.9878022412389,2462504.90752531,0.0,1.0
2007-08-22,58.96,59.44,58.01,59.0,2410800,32.9720423102001,33.2404714199168,32.4407763638858,32.9944114026765,4310948.24708592,0.0,1.0
2007-08-23,58.17,59.5,57.42,59.5,2155600,32.5302527337914,33.2740250586314,32.110832249859,33.2740250586314,3854604.29791704,0.0,1.0
2007-08-24,58.67,58.82,57.1,58.11,1234900,32.8098663897462,32.8937504865327,31.9318795100479,32.4966990950768,2208225.48130347,0.0,1.0
2007-08-27,57.66,58.51,57.43,58.36,910500,32.2450468047174,32.7203900198407,32.1164245229781,32.6365059230542,1628139.36409977,0.0,1.0
2007-08-28,55.94,57.2,55.73,57.08,1436300,31.2831758282326,31.9878022412389,31.1657380927315,31.9206949638097,2568365.25937013,0.0,1.0
2007-08-29,56.46,56.6,55.07,56.12,1651500,31.5739740304256,31.652265854093,30.7966480668711,31.3838367443763,2953181.943779,0.0,1.0
2007-08-30,55.29,56.21,54.99,55.94,1255900,30.9196780754912,31.4341672024482,30.7519098819183,31.2831758282326,2245777.29530248,0.0,1.0
2007-08-31,55.78,56.65,55.31,55.31,1486700,31.193699458327,31.6802272196885,30.9308626217294,30.9308626217294,2658489.61296775,0.0,1.0
2007-09-04,56.44,56.78,55.58,55.73,891300,31.5627894841875,31.7529267702368,31.081853995945,31.1657380927315,1593806.27701497,0.0,1.0
2007-09-05,54.88,56.18,54.74,56.18,1449800,30.6903948776082,31.4173903830909,30.6121030539408,31.4173903830909,2592505.71122664,0.0,1.0
2007-09-06,54.77,55.34,54.25,55.34,1112400,30.6288798732981,30.9476394410867,30.3380816711051,30.9476394410867,1989173.23297594,0.0,1.0
2007-09-07,54.23,54.83,53.25,53.77,1580700,30.3268971248669,30.6624335120127,29.7788543591953,30.0696525613884,2826578.68515377,0.0,1.0
2007-09-10,53.5,54.53,53.12,54.53,1099800,29.9186611871727,30.4946653184398,29.706154808647,30.4946653184398,1966642.14457653,0.0,1.0
2007-09-11,54.52,54.96,52.98,52.98,1367800,30.4890730453207,30.735133062561,29.6278629849796,29.6278629849796,2445874.81846861,0.0,1.0
2007-09-12,53.34,53.88,53.12,53.88,1581400,30.1870902968894,30.4926963853844,30.0625841126878,30.4926963853844,2794302.96760639,0.64,1.0
2007-09-13,53.52,53.97,53.17,53.88,1160300,30.2889589930544,30.5436307334669,30.0908809727336,30.4926963853844,2050227.4777499,0.0,1.0
2007-09-14,53.74,53.88,52.99,53.06,1141700,30.413465177256,30.4926963853844,29.9890122765686,30.0286278806328,2017361.64039219,0.0,1.0
2007-09-17,53.34,53.73,53.03,53.32,1132200,30.1870902968894,30.4078058052469,30.0116497646053,30.1757715528711,2000575.32561272,0.0,1.0
2007-09-18,55.45,55.45,53.02,53.84,1983600,31.3812177908234,31.3812177908234,30.0059903925961,30.4700588973477,3504982.52595423,0.0,1.0
2007-09-19,55.78,56.56,55.41,55.7,1275100,31.5679770671258,32.0094080838407,31.3585803027867,31.5227020910525,2253076.83950607,0.0,1.0
2007-09-20,54.59,55.69,54.3,55.68,965500,30.8945117980351,31.5170427190433,30.7303900097693,31.5113833470342,1706019.67574552,0.0,1.0
2007-09-21,53.63,55.02,53.43,54.99,1998300,30.3512120851552,31.1378647944292,30.2380246449719,31.1208866784017,3530957.13934984,0.0,1.0
2007-09-24,52.67,53.67,52.52,53.55,1110200,29.8079123722753,30.3738495731919,29.7230217921378,30.3059371090819,1961701.75454446,0.0,1.0
2007-09-25,52.3,52.64,52.06,52.57,1916000,29.5985156079362,29.7909342562478,29.4626906797162,29.7513186521837,3385534.6439445,0.0,1.0
2007-09-26,52.39,53.25,52.2,52.64,2047600,29.6494499560187,30.1361559488069,29.5419218878445,29.7909342562478,3618069.2781528,0.0,1.0
2007-09-27,52.1,52.71,52.08,52.69,1033200,29.4853281677529,29.830549860312,29.4740094237346,29.8192311162937,1825644.25580556,0.0,1.0
2007-09-28,51.28,52.22,51.15,52.15,1483300,29.0212596630013,29.5532406318629,28.9476878268821,29.5136250277987,2620962.18025202,0.0,1.0
2007-10-01,53.19,53.41,51.03,51.03,2212200,30.1021997167519,30.2267059009536,28.8797753627722,28.8797753627722,3908914.26896348,0.0,1.0
2007-10-02,53.64,53.96,53.17,53.3,916300,30.3568714571644,30.5379713614577,30.0908809727336,30.1644528088528,1619084.23499287,0.0,1.0
2007-10-03,53.68,54.37,53.51,53.83,1311200,30.379508945201,30.7700056138335,30.2832996210452,30.4643995253385,2316864.83566808,0.0,1.0
2007-10-04,53.94,54.48,53.67,53.68,947300,30.5266526174394,30.8322587059343,30.3738495731919,30.379508945201,1673860.63058905,0.0,1.0
2007-10-05,54.31,54.88,53.98,54.34,1021800,30.7360493817785,31.0586335863009,30.549290105476,30.753027497806,1805500.67807019,0.0,1.0
2007-10-08,53.79,54.4,53.57,54.31,855900,30.4417620373019,30.786983729861,30.3172558531002,30.7360493817785,1512358.61260548,0.0,1.0
2007-10-09,54.4,54.4,53.43,54.01,676100,30.786983729861,30.786983729861,30.2380246449719,30.5662682215035,1194655.51814764,0.0,1.0
2007-10-10,53.78,54.3,53.5,54.04,961600,30.4361026652927,30.7303900097693,30.2776402490361,30.583246337531,1699128.45178342,0.0,1.0
2007-10-11,53.37,54.5,53.16,54.32,942800,30.2040684129169,30.8435774499526,30.0852216007244,30.7417087537876,1665909.21832509,0.0,1.0
2007-10-12,52.71,53.71,52.55,53.41,1399500,29.830549860312,30.3964870612285,29.7399999081653,30.2267059009536,2472889.21409203,0.0,1.0
2007-10-15,51.91,52.67,51.57,52.67,1110100,29.3778000995787,29.8079123722753,29.1853814512671,29.8079123722753,1961525.05649415,0.0,1.0
2007-10-16,50.05,51.91,49.45,51.58,2673500,28.3251569058739,29.3778000995787,27.985594585324,29.1910408232763,4724022.37504469,0.0,1.0
2007-10-17,49.07,51.46,47.87,50.14,3545400,27.7705384489757,29.1231283591663,27.0914138078758,28.3760912539564,6264652.67569981,0.0,1.0
2007-10-18,47.36,48.74,47.27,48.42,2647900,26.8027858354084,27.5837791726732,26.7518514873259,27.4026792683799,4678787.67416526,0.0,1.0
2007-10-19,46.53,48.2,46.53,47.36,2822200,26.3330579586476,27.2781730841783,26.3330579586476,26.8027858354084,4986772.37585604,0.0,1.0
2007-10-22,46.65,47.13,46.08,46.3,2216300,26.4009704227576,26.6726202791976,26.0783862182352,26.2028924024368,3916158.8890262,0.0,1.0
2007-10-23,46.47,48.06,45.8,47.28,1901600,26.2991017265926,27.19894187605,25.9199238019785,26.7575108593351,3360090.12469983,0.0,1.0
2007-10-24,45.96,46.66,44.64,46.66,2108400,26.0104737541252,26.4066297947668,25.2634366489153,26.4066297947668,3725501.69274143,0.0,1.0
2007-10-25,45.96,46.91,45.11,46.1,1878100,26.0104737541252,26.5481140949959,25.5294271333461,26.0897049622535,3318566.08287691,0.0,1.0
2007-10-26,47.26,47.31,45.88,46.73,1521400,26.7461921153167,26.7744889753626,25.9651987780519,26.4462453988309,2688284.13742023,0.0,1.0
2007-10-29,47.0,47.56,46.95,47.25,1418400,26.5990484430784,26.9159732755917,26.5707515830326,26.7405327433076,2506285.14560067,0.0,1.0
2007-10-30,46.96,47.32,46.53,46.94,1303900,26.5764109550418,26.7801483473717,26.3330579586476,26.5650922110234,2303965.87799542,0.0,1.0
2007-10-31,46.68,47.59,45.76,47.33,2255700,26.4179485387851,26.9329513916192,25.8972863139419,26.7858077193809,3985777.92084844,0.0,1.0
2007-11-01,44.28,45.94,43.96,45.85,2191900,25.0596992565854,25.9991550101069,24.8785993522921,25.9482206620244,3873044.56475049,0.0,1.0
2007-11-02,44.61,45.49,43.39,45.49,3709900,25.2464585328878,25.7444832696944,24.5560151477696,25.7444832696944,6555320.96846019,0.0,1.0
2007-11-05,44.6,45.56,43.57,43.92,2684600,25.2407991608787,25.7840988737586,24.6578838439346,24.8559618642554,4743635.85862912,0.0,1.0
2007-11-06,44.76,45.05,43.67,44.9,2046700,25.3313491130253,25.4954709012911,24.7144775640263,25.4105803211536,3616478.99570001,0.0,1.0
2007-11-07,42.17,44.51,42.07,44.51,2368200,23.8655717626514,25.1898648127962,23.8089780425598,25.1898648127962,4184563.22744748,0.0,1.0
2007-11-08,43.47,43.61,41.69,42.38,2639000,24.601290123843,24.6805213319713,23.5939219062115,23.9844185748439,4663061.54768764,0.0,1.0
2007-11-09,44.94,45.94,42.35,42.98,2765000,25.4332178091903,25.9991550101069,23.9674404588164,24.3239808953938,4885701.09107857,0.0,1.0
2007-11-12,45.65,47.0,44.88,44.94,2396100,25.8350332218411,26.5990484430784,25.3992615771353,25.4332178091903,4233861.98348403,0.0,1.0
2007-11-13,47.68,47.96,45.89,46.13,2249400,26.9838857397017,27.1423481559583,25.970858150061,26.106683078281,3974645.94367889,0.0,1.0
2007-11-14,46.35,48.6,46.15,48.13,1722000,26.2311892624827,27.5045479645449,26.1180018222993,27.2385574801141,3042740.4263426,0.0,1.0
2007-11-15,44.71,46.55,44.31,46.26,2020400,25.3030522529795,26.344376702666,25.0766773726129,26.1802549144002,3570007.40846841,0.0,1.0
2007-11-16,43.54,45.23,43.22,45.23,2887400,24.6409057279071,25.5973395974561,24.4598058236138,25.5973395974561,5101979.50465833,0.0,1.0
2007-11-19,42.95,43.55,41.95,43.19,2348900,24.3070027793663,24.6465650999163,23.7410655784498,24.4428277075863,4150460.5037376,0.0,1.0
2007-11-20,42.63,43.79,41.34,42.81,3224400,24.125902875073,24.7823900281363,23.3958438858907,24.227771571238,5697451.9342039,0.0,1.0
2007-11-21,41.85,42.86,41.44,41.81,2052200,23.6844718583581,24.2560684312838,23.4524376059823,23.6618343703215,3626197.38846707,0.0,1.0
2007-11-23,43.09,43.35,42.0,42.61,1230200,24.3862339874947,24.533377659733,23.7693624384956,24.1145841310547,2173739.41491676,0.0,1.0
2007-11-26,41.05,43.55,40.85,43.55,3039600,23.2317220976249,24.6465650999163,23.1185346574416,24.6465650999163,5370913.93723053,0.0,1.0
2007-11-27,42.54,42.62,41.18,41.26,2467300,24.0749685269905,24.1202435030639,23.305293933744,23.3505689098173,4359670.99530495,0.0,1.0
2007-11-28,45.31,45.63,42.54,42.95,2947200,25.6426145735294,25.8237144778227,24.0749685269905,24.3070027793663,5207644.93874386,0.0,1.0
2007-11-29,44.49,45.54,43.81,44.94,2619200,25.1785460687778,25.7727801297402,24.7937087721546,25.4332178091903,4628075.33372623,0.0,1.0
2007-11-30,45.78,46.99,45.2,45.2,3475800,25.9086050579602,26.5933890710693,25.5803614814286,25.5803614814286,6141670.83268387,0.0,1.0
2007-12-03,45.94,46.14,45.03,46.07,2141900,25.9991550101069,26.1123424502902,25.4841521572728,26.072726846226,3784695.53959536,0.0,1.0
2007-12-04,44.75,45.72,44.47,45.57,1920200,25.3256897410162,25.8746488259052,25.1672273247595,25.7897582457677,3392955.96205752,0.0,1.0
2007-12-05,45.61,45.93,44.7,45.26,1708400,25.8123957338044,25.9934956380977,25.2973928809703,25.6143177134836,3018709.49150041,0.0,1.0
2007-12-06,46.41,46.41,45.02,45.48,1613100,26.2651454945376,26.2651454945376,25.4784927852636,25.7388238976852,2850316.24955474,0.0,1.0
2007-12-07,45.61,46.74,45.25,46.59,1412200,25.8123957338044,26.4519047708401,25.6086583414744,26.3670141907026,2495329.86648143,0.0,1.0
2007-12-10,47.08,47.16,45.52,45.65,1070900,26.6443234191517,26.6895983952251,25.7614613857219,25.8350332218411,1892259.42077253,0.0,1.0
2007-12-11,44.0,46.96,43.88,46.69,2610900,24.9012368403287,26.5764109550418,24.8333243762187,26.4236079107943,4613409.39555047,0.0,1.0
2007-12-12,42.62,45.27,41.63,44.01,2792900,24.4824433116505,26.0046975297611,23.9137521131865,25.280908731716,4861990.14063908,0.64,1.0
2007-12-13,42.25,42.34,41.1,42.33,2194900,24.269902156669,24.3216013565294,23.6093012695644,24.3158570009893,3820968.22646308,0.0,1.0
2007-12-14,41.17,42.29,41.1,41.52,1792100,23.6495117583447,24.2928795788292,23.6093012695644,23.8505642022461,3119758.14781743,0.0,1.0
2007-12-17,40.89,41.62,39.62,40.03,2884500,23.4886698032236,23.9080077576465,22.7591366496385,22.9946552267801,5021451.02247607,0.0,1.0
2007-12-18,41.29,41.51,40.33,41.31,1925600,23.7184440248252,23.844819846706,23.1669858929813,23.7299327359052,3352160.1972196,0.0,1.0
2007-12-19,42.04,42.29,40.81,41.68,2849100,24.1492706903282,24.2928795788292,23.4427149589032,23.9424738908867,4959825.31049977,0.0,1.0
2007-12-20,41.98,42.54,41.23,42.29,2364700,24.1148045570879,24.4364884673302,23.6839778915849,24.2928795788292,4116562.74323078,0.0,1.0
2007-12-21,44.2,44.25,41.24,41.24,5001600,25.3900514869768,25.418773264677,23.689722247125,23.689722247125,8706981.949737,0.0,1.0
2007-12-24,44.89,45.1,43.96,44.34,912100,25.7864120192396,25.9070434855804,25.2521869540158,25.4704724645374,1587819.54501662,0.0,1.0
2007-12-26,44.76,44.92,44.02,44.5,1530100,25.711735397219,25.8036450858597,25.2866530872561,25.562382153178,2663658.24561992,0.0,1.0
2007-12-27,43.7,44.58,43.68,44.04,1208900,25.1028337099748,25.6083369974983,25.0913449988947,25.2981417983362,2104500.65559762,0.0,1.0
2007-12-28,44.13,44.27,43.73,44.06,1683200,25.3498409981965,25.4302619757571,25.1200667765949,25.3096305094162,2930180.74572083,0.0,1.0
2007-12-31,43.53,44.22,43.01,43.78,2071700,25.0051796657941,25.4015401980569,24.706473177712,25.1487885542951,3606496.82207097,0.0,1.0
2008-01-02,42.75,43.76,42.57,43.32,2804400,24.557119933671,25.137299843215,24.4537215339503,24.8845481994533,4882009.79283478,0.0,1.0
2008-01-03,41.4,42.92,41.38,42.82,2047500,23.7816319357656,24.6547739778517,23.7701432246855,24.5973304224513,3564368.51049394,0.0,1.0
2008-01-04,39.92,41.09,39.72,41.09,2268600,22.9314673158397,23.6035569140244,22.8165802050389,23.6035569140244,3949268.08444764,0.0,1.0
2008-01-07,40.55,41.47,39.9,40.24,2238200,23.2933617148622,23.8218424245459,22.9199786047596,23.115286693121,3896346.56907816,0.0,1.0
2008-01-08,38.97,41.36,38.84,40.68,2541400,22.3857535395359,23.7586545136054,22.3110769175154,23.3680383368827,4424169.0513159,0.0,1.0
2008-01-09,40.49,40.49,38.4,38.94,3040500,23.258895581622,23.258895581622,22.0583252737536,22.3685204729158,5293021.95660894,0.0,1.0
2008-01-10,41.92,42.82,39.276,39.78,4179600,24.0803384238477,24.5973304224513,22.5615308190611,22.8510463382791,7276012.02757532,0.0,1.0
2008-01-11,42.38,43.2,40.86,41.44,3421400,24.3445787786895,24.8156159329728,23.4714367366034,23.8046093579258,5956107.65411672,0.0,1.0
2008-01-14,41.63,43.0,40.92,42.81,2387800,23.9137521131865,24.700728822172,23.5059028698437,24.5915860669112,4156776.13155431,0.0,1.0
2008-01-15,39.99,41.43,39.88,41.03,2423200,22.97167780462,23.7988650023857,22.9084898936795,23.5690907807841,4218401.8435306,0.0,1.0
2008-01-16,42.27,42.58,39.75,39.75,3757600,24.2813908677491,24.4594658894903,22.833813271659,22.833813271659,6541377.83395948,0.0,1.0
2008-01-17,37.6,41.45,37.28,40.54,6279600,21.5987768305504,23.8103537134658,21.4149574532691,23.2876173593222,10931774.6024409,0.0,1.0
2008-01-18,36.64,37.68,35.51,37.24,5970000,21.0473186987066,21.6447316748707,20.398206522682,21.391980031109,10392810.7485464,0.0,1.0
2008-01-22,37.45,38.67,35.01,35.58,5729700,21.5126114974498,22.2134228733347,20.11098874568,20.4384170114623,9974487.05962254,0.0,1.0
2008-01-23,39.52,40.37,35.57,36.82,7870600,22.7016930942381,23.1899633151415,20.4326726559223,21.1507170984273,13701449.9627319,0.0,1.0
2008-01-24,41.23,41.8,38.58,39.74,5573600,23.6839778915849,24.0114061573672,22.1617236734743,22.828068916119,9702742.04155753,0.0,1.0
2008-01-25,39.85,42.78,38.9,42.04,4163700,22.8912568270594,24.5743530002911,22.3455430507556,24.1492706903282,7248332.68236563,0.0,1.0
2008-01-28,41.31,41.4,38.86,40.0,2756900,23.7299327359052,23.7816319357656,22.3225656285954,22.97742216016,4799319.92506997,0.0,1.0
2008-01-29,41.36,42.23,40.54,41.5,2605100,23.7586545136054,24.2584134455889,23.2876173593222,23.839075491166,4535060.51608683,0.0,1.0
2008-01-30,42.43,43.87,41.09,41.33,4094100,24.3733005563897,25.2004877541555,23.6035569140244,23.7414214469853,7127170.26559866,0.0,1.0
2008-01-31,43.56,44.02,41.37,41.85,5174200,25.0224127324142,25.2866530872561,23.7643988691455,24.0401279350674,9007450.81660454,0.0,1.0
2008-02-01,45.14,45.19,43.67,43.75,3437200,25.9300209077406,25.9587426854408,25.0856006433547,25.131555487675,5983612.91539427,0.0,1.0
2008-02-04,42.91,45.11,42.8,44.45,3702400,24.6490296223116,25.9127878411204,24.5858417113712,25.5336603754778,6445283.50342017,0.0,1.0
2008-02-05,41.3,42.48,41.04,41.75,4770300,23.7241883803652,24.4020223340899,23.5748351363242,23.982684379667,8304325.81470537,0.0,1.0
2008-02-06,40.68,41.94,40.16,41.66,3023900,23.3680383368827,24.0918271349278,23.0693318488006,23.9309851798066,5264124.02387431,0.0,1.0
2008-02-07,41.59,42.18,40.35,40.38,2854000,23.8907746910264,24.2296916678887,23.1784746040614,23.1957076706815,4968355.42317445,0.0,1.0
2008-02-08,40.86,41.48,39.83,41.12,2423800,23.4714367366034,23.8275867800859,22.8797681159793,23.6207899806445,4219446.34712343,0.0,1.0
2008-02-11,39.69,40.81,39.5,40.64,2699400,22.7993471384188,23.4427149589032,22.690204383158,23.3450609147226,4699221.66409149,0.0,1.0
2008-02-12,40.43,40.8,39.58,39.85,3172300,23.2244294483817,23.4369706033632,22.7361592274783,22.8912568270594,5522464.57916481,0.0,1.0
2008-02-13,39.9,41.06,39.3,40.9,2694100,22.9199786047596,23.5863238474042,22.5753172723572,23.4944141587636,4689995.21568827,0.0,1.0
2008-02-14,39.18,40.27,38.97,39.95,2255800,22.5063850058767,23.1325197597411,22.3857535395359,22.9487003824598,3926985.34113418,0.0,1.0
2008-02-15,39.2,39.25,38.27,39.0,1974100,22.5178737169568,22.546595494657,21.9836486517331,22.402986606156,3436590.90430578,0.0,1.0
2008-02-19,38.41,39.71,38.0,39.57,1558000,22.0640696292936,22.8108358494988,21.828551052152,22.7304148719383,2712227.66268599,0.0,1.0
2008-02-20,39.07,39.35,37.76,37.81,2582000,22.4431970949363,22.6040390500574,21.690686519191,21.7194082968912,4494847.1277633,0.0,1.0
2008-02-21,38.21,39.66,38.1,39.3,1727700,21.9491825184928,22.7821140717986,21.8859946075524,22.5753172723572,3007648.09552156,0.0,1.0
2008-02-22,39.25,39.27,37.44,38.15,1942200,22.546595494657,22.5580842057371,21.5068671419098,21.9147163852526,3381058.12995425,0.0,1.0
2008-02-25,39.3,39.46,38.07,38.67,2464100,22.5753172723572,22.6672269609978,21.8687615409323,22.2134228733347,4289602.17177442,0.0,1.0
2008-02-26,39.03,39.77,38.42,39.13,2360300,22.4202196727761,22.8453019827391,22.0698139848337,22.4776632281765,4108903.05021678,0.0,1.0
2008-02-27,38.96,39.96,38.5,38.88,1693600,22.3800091839958,22.9544447379998,22.115768829154,22.3340543396755,2948285.47466303,0.0,1.0
2008-02-28,37.22,38.42,37.0,38.42,2222300,21.3804913200289,22.0698139848337,21.254115498148,22.0698139848337,3868667.22386846,0.0,1.0
2008-02-29,36.24,37.21,36.05,37.0,3402000,20.817544477105,21.3747469644888,20.7084017218442,21.254115498148,5922335.37128223,0.0,1.0
2008-03-03,35.87,36.323,35.22,36.05,1742800,20.6050033221235,20.8652226280873,20.2316202120209,20.7084017218442,3033934.76927416,0.0,1.0
2008-03-04,36.82,37.06,34.67,35.51,4994600,21.1507170984273,21.2885816313882,19.9156806573187,20.398206522682,8694796.07448744,0.0,1.0
2008-03-05,36.34,37.99,35.81,37.0,4176400,20.8749880325054,21.822806696612,20.5705371888832,21.254115498148,7270441.34174695,0.0,1.0
2008-03-06,35.16,36.3199,35.16,36.1,2943200,20.1971540787806,20.8634418778699,20.1971540787806,20.7371234995444,5123638.29064019,0.0,1.0
2008-03-07,36.25,36.92,34.51,34.94,3341500,20.823288832645,21.2081606538277,19.823770968678,20.0707782568998,5817014.59233969,0.0,1.0
2008-03-10,36.11,37.12,35.61,36.22,2368500,20.7428678550844,21.3230477646285,20.4556500780824,20.8060557660249,4123177.93265198,0.0,1.0
2008-03-11,39.31,39.39,36.97,37.93,3298200,22.5810616278972,22.6270164722176,21.2368824315279,21.7883405633717,5741636.24972461,0.0,1.0
2008-03-12,37.36,39.99,37.31,38.42,3570800,21.8400397632321,23.3774943825388,21.8108105879601,22.4596982789983,6108280.45398473,0.66,1.0
2008-03-13,38.13,38.34,36.23,36.4,2951000,22.2901690624207,22.4129315985631,21.1794604020851,21.2788395980098,5048038.4282819,0.0,1.0
2008-03-14,36.77,38.8,35.95,38.13,5493000,21.4951354950226,22.6818400110654,21.0157770205619,22.2901690624207,9396433.44173243,0.0,1.0
2008-03-17,36.74,37.41,35.02,35.15,4197000,21.4775979898594,21.8692689385041,20.4721143605029,20.54811021621,7179470.44510304,0.0,1.0
2008-03-18,38.6,38.83,37.18,37.73,4341700,22.5649233099775,22.6993775162286,21.7348147322529,22.0563356602448,7426997.10066806,0.0,1.0
2008-03-19,37.59,39.73,37.46,38.87,2892100,21.9744939694832,23.2255026711245,21.8984981137761,22.7227608564462,4947282.9340678,0.0,1.0
2008-03-20,39.53,39.6,37.59,37.95,4127700,23.1085859700365,23.1495068154173,21.9744939694832,22.1849440314416,7060924.50708884,0.0,1.0
2008-03-24,39.46,41.2,39.34,40.07,2545200,23.0676651246557,24.084840424121,22.9975151040029,23.424261062974,4353868.99615828,0.0,1.0
2008-03-25,39.19,39.57,38.21,39.17,2877800,22.909827578187,23.1319693102541,22.3369357428559,22.8981359080782,4922821.07384263,0.0,1.0
2008-03-26,37.3,38.49,36.3,38.47,4985000,21.8049647529057,22.5006191243791,21.2203812474658,22.4889274542703,8527438.68688078,0.0,1.0
2008-03-27,35.95,37.75,35.95,37.32,2954000,21.0157770205619,22.0680273303536,21.0157770205619,21.8166564230145,5053170.28707039,0.0,1.0
2008-03-28,35.06,36.29,35.0,36.05,2918000,20.4954977007205,21.2145354124115,20.4604226903941,21.0742353711059,4991587.98160845,0.0,1.0
2008-03-31,35.08,35.92,34.84,35.25,2572800,20.5071893708293,20.9982395153987,20.3668893295237,20.606568566754,4401082.09701241,0.0,1.0
2008-04-01,37.7152,37.75,35.46,35.46,2919300,22.0476838243643,22.0680273303536,20.7293311028964,20.7293311028964,4993811.78708347,0.0,1.0
2008-04-02,37.08,38.53,36.86,38.03,2263300,21.6763563817089,22.5240024645967,21.5477480105122,22.2317107118768,3871645.33199946,0.0,1.0
2008-04-03,37.12,37.31,36.07,36.78,2289800,21.6997397219265,21.8108105879601,21.0859270412147,21.500981330077,3916976.75129782,0.0,1.0
2008-04-04,36.1,37.27,35.89,37.27,2696600,21.1034645463779,21.7874272477425,20.9807020102355,21.7874272477425,4612856.8030176,0.0,1.0
2008-04-07,37.0,37.69,36.15,36.45,2721500,21.6295897012737,22.0329523200272,21.1326937216499,21.3080687732818,4655451.23096211,0.0,1.0
2008-04-08,36.14,36.83,36.01,36.63,2129900,21.1268478865955,21.530210505349,21.0508520308883,21.413293804261,3643448.67787109,0.0,1.0
2008-04-09,35.2,36.43,35.1,36.23,1853600,20.577339391482,21.296377103173,20.5188810409381,21.1794604020851,3170804.48345081,0.0,1.0
2008-04-10,35.08,35.8,34.57,35.1,1953700,20.5071893708293,20.9280894947459,20.2090517830549,20.5188810409381,3342037.50502688,0.0,1.0
2008-04-11,34.5,35.56,34.27,34.72,3529900,20.1681309376742,20.7877894534404,20.033676731423,20.2967393088709,6038316.11250159,0.0,1.0
2008-04-14,33.32,34.42,33.1,34.42,5718200,19.4783224012552,20.121364257239,19.3497140300584,20.121364257239,9781664.9747887,0.0,1.0
2008-04-15,33.69,34.44,33.23,34.02,5759900,19.6946182982679,20.1330559273478,19.4257098857656,19.887530855063,9852997.81194878,0.0,1.0
2008-04-16,34.55,34.66,33.7,34.11,5080500,20.1973601129461,20.2616642985445,19.7004641333223,19.9401433705526,8690802.85831454,0.0,1.0
2008-04-17,34.46,34.78,32.43,33.48,6497500,20.1447475974566,20.3318143191973,18.9580430814137,19.5718557621255,11114750.8260798,0.0,1.0
2008-04-18,34.02,35.64,33.95,35.02,5555000,19.887530855063,20.8345561338756,19.8466100096822,20.4721143605029,9502491.85669466,0.0,1.0
2008-04-21,33.18,34.76,33.09,34.69,3690400,19.3964807104936,20.3201226490885,19.343868195004,20.2792018037077,6312870.55768603,0.0,1.0
2008-04-22,32.58,33.43,32.47,33.04,3714400,19.0457306072297,19.5426265868535,18.9814264216313,19.314639019732,6353925.42799398,0.0,1.0
2008-04-23,32.39,32.99,32.13,32.9,2716900,18.9346597411961,19.28540984446,18.7826680297818,19.2327973289704,4647582.38081975,0.0,1.0
2008-04-24,34.1,34.36,32.53,32.53,2520000,19.9342975354982,20.0862892469126,19.0165014319577,19.0165014319577,4310761.38233493,0.0,1.0
2008-04-25,34.72,34.83,33.74,34.34,3184100,20.2967393088709,20.3610434944693,19.7238474735399,20.0745975768038,5446783.85614788,0.0,1.0
2008-04-28,35.57,36.05,34.31,34.5,2940000,20.7936352884948,21.0742353711059,20.0570600716406,20.1681309376742,5029221.61272407,0.0,1.0
2008-04-29,35.17,35.874,34.76,35.33,1906200,20.5598018863188,20.9713486741485,20.3201226490885,20.6533352471892,3260783.07420907,0.0,1.0
2008-04-30,34.73,35.63,34.54,35.19,1451600,20.3025851439253,20.8287102988212,20.1915142778917,20.5714935564276,2483135.40579261,0.0,1.0
2008-05-01,37.31,37.31,34.7,34.88,3769500,21.8108105879601,21.8108105879601,20.2850476387621,20.3902726697413,6448180.56774265,0.0,1.0
2008-05-02,37.89,38.74,37.54,37.79,4390300,22.1498690211152,22.646765000739,21.9452647942112,22.0914106705712,7510133.21304167,0.0,1.0
2008-05-05,38.72,39.32,38.53,38.77,3217100,22.6350733306302,22.9858234338941,22.5240024645967,22.6643025059022,5503234.30282131,0.0,1.0
2008-05-06,40.31,40.62,38.04,38.6,5037400,23.5645611042796,23.7457819909659,22.2375565469312,22.5649233099775,8617075.15371981,0.0,1.0
2008-05-07,39.24,40.49,39.12,40.4,4184900,22.939056753459,23.6697861352587,22.8689067328062,23.6171736197692,7158771.94798944,0.0,1.0
2008-05-08,38.82,39.54,38.76,39.31,5007300,22.6935316811742,23.1144318050909,22.6584566708478,22.9799775988397,8565585.50387527,0.0,1.0
2008-05-09,38.86,39.74,38.11,38.42,3557700,22.7169150213918,23.2313485061789,22.2784773923119,22.4596982789983,6085871.33727499,0.0,1.0
2008-05-12,39.69,39.74,38.82,39.1,1923700,23.2021193309069,23.2313485061789,22.6935316811742,22.8572150626974,3290718.91714194,0.0,1.0
2008-05-13,39.25,39.92,39.08,39.8,2205200,22.9449025885134,23.336573537158,22.8455233925886,23.2664235165053,3772258.33346228,0.0,1.0
2008-05-14,39.48,40.2,39.25,39.52,1964200,23.0793567947645,23.5002569186812,22.9449025885134,23.1027401349821,3359999.01078661,0.0,1.0
2008-05-15,39.36,39.71,38.61,39.71,2105200,23.0092067741117,23.2138110010157,22.5707691450319,23.2138110010157,3601196.37384583,0.0,1.0
2008-05-16,38.34,39.33,38.01,39.25,1963200,22.4129315985631,22.9916692689485,22.220019041768,22.9449025885134,3358288.39119045,0.0,1.0
2008-05-19,38.47,39.13,38.13,38.32,1510600,22.4889274542703,22.8747525678606,22.2901690624207,22.4012399284543,2584061.96196632,0.0,1.0
2008-05-20,37.12,38.292,37.03,38.292,2141100,21.6997397219265,22.384871590302,21.6471272064369,22.384871590302,3662607.61734814,0.0,1.0
2008-05-21,36.53,37.58,36.21,37.2,2278200,21.354835453717,21.9686481344288,21.1677687319763,21.7465064023617,3897133.56398231,0.0,1.0
2008-05-22,37.32,37.73,36.33,36.4,1715700,21.8166564230145,22.0563356602448,21.237918752629,21.2788395980098,2934910.04113969,0.0,1.0
2008-05-23,36.88,37.4,36.7,37.17,2245400,21.559439680621,21.8634231034497,21.4542146496418,21.7289688971985,3841025.2412281,0.0,1.0
2008-05-27,37.07,37.44,36.58,37.26,2691000,21.6705105466545,21.8868064436673,21.384064628989,21.7815814126881,4603277.33327908,0.0,1.0
2008-05-28,35.66,37.28,35.05,37.28,3722200,20.8462478039844,21.7932730827969,20.4896518656661,21.7932730827969,6367268.26084406,0.0,1.0
2008-05-29,37.0,37.72,35.68,35.73,2752900,21.6295897012737,22.0504898251904,20.8579394740932,20.8871686493651,4709164.68628168,0.0,1.0
2008-05-30,37.18,37.45,36.92,36.96,2601300,21.7348147322529,21.8926522787217,21.5828230208385,21.6062063610561,4449834.75550311,0.0,1.0
2008-06-02,36.45,37.02,36.24,36.86,2494700,21.3080687732818,21.6412813713825,21.1853062371395,21.5477480105122,4267482.70655196,0.0,1.0
2008-06-03,36.43,37.11,35.87,36.53,3828400,21.296377103173,21.6938938868721,20.9690103401267,21.354835453717,6548936.06195677,0.0,1.0
2008-06-04,36.36,37.22,36.19,36.19,2508800,21.2554562577922,21.7581980724705,21.1560770618675,21.1560770618675,4291602.44285789,0.0,1.0
2008-06-05,37.14,37.32,36.25,36.25,2423000,21.7114313920353,21.8166564230145,21.1911520721939,21.1911520721939,4144831.28150695,0.0,1.0
2008-06-06,35.31,36.5,35.18,36.34,4258600,20.6416435770804,21.3372979485538,20.5656477213732,21.2437645876834,7284844.6122268,0.0,1.0
2008-06-09,33.89,35.45,33.31,35.33,3822800,19.8115349993559,20.723485267842,19.4724765662008,20.6533352471892,6539356.59221822,0.0,1.0
2008-06-10,34.4,35.48,33.354,33.55,4617100,20.1096725871302,20.7410227730052,19.4981982404401,19.6127766075063,7898101.73745181,0.0,1.0
2008-06-11,32.16,34.37,32.16,34.0,4308800,19.1860306485352,20.504473675067,19.1860306485352,20.2837388697201,7222494.87340309,0.66,1.0
2008-06-12,31.91,33.87,31.43,32.27,4756300,19.0368855097873,20.2061833975712,18.7505268433912,19.2516545095843,7972603.12995893,0.0,1.0
2008-06-13,30.77,32.51,29.86,32.39,8541000,18.3567836770967,19.3948338427824,17.8138953720542,19.3232441761833,14316591.3279186,0.0,1.0
2008-06-16,32.02,32.32,30.19,30.62,4880000,19.1025093708364,19.2814835373339,18.0107669552015,18.2672965938479,8179951.49048621,0.0,1.0
2008-06-17,31.4,32.51,31.39,32.26,7575100,18.7326294267415,19.3948338427824,18.7266636211916,19.2456887040344,12697530.8474553,0.0,1.0
2008-06-18,29.13,30.94,28.7,30.94,10867400,17.3783915669102,18.4582023714453,17.1218619282637,18.4582023714453,18216148.5302684,0.0,1.0
2008-06-19,28.73,29.47,27.13,29.38,8120200,17.1397593449135,17.5812289556074,16.1852304569266,17.5275367056581,13611238.1338209,0.0,1.0
2008-06-20,29.51,31.08,27.54,29.55,10526100,17.6050921778071,18.5417236491441,16.4298284844733,17.6289554000067,17644054.7918047,0.0,1.0
2008-06-23,27.5,29.75,27.4,29.51,4739800,16.4059652622736,17.7482715110051,16.3463072067744,17.6050921778071,7944945.50709151,0.0,1.0
2008-06-24,28.49,29.11,27.25,27.5,4990700,16.9965800117155,17.3664599558103,16.2568201235257,16.4059652622736,8365508.99663308,0.0,1.0
2008-06-25,28.32,30.77,28.19,28.94,7360600,16.8951613173669,18.3567836770967,16.8176058452179,17.2650412614617,12337981.7501788,0.0,1.0
2008-06-26,27.32,28.0,27.02,27.92,6866300,16.2985807623751,16.7042555397695,16.1196065958776,16.6565290953701,11509426.4178536,0.0,1.0
2008-06-27,26.9,27.8,26.44,27.31,4392300,16.0480169292785,16.5849394287711,15.7735898739823,16.2926149568252,7362459.20730793,0.0,1.0
2008-06-30,25.63,26.99,25.61,26.99,4477700,15.290359624439,16.1017091792278,15.2784280133392,16.1017091792278,7505608.35839142,0.0,1.0
2008-07-01,27.02,27.09,24.25,25.6,7522100,16.1196065958776,16.161367234727,14.4670784585504,15.2724622077892,12608691.210366,0.0,1.0
2008-07-02,25.59,28.03,25.59,27.08,5939400,15.2664964022393,16.7221529564192,15.2664964022393,16.1554014291771,9955738.50053154,0.0,1.0
2008-07-03,24.68,26.15,24.5,25.86,3625200,14.7236080971968,15.6005815130347,14.6162235972983,15.4275731520871,6076631.17690792,0.0,1.0
2008-07-07,23.29,25.09,22.7,24.79,6585600,13.8943611257583,14.9682061247434,13.5423785983131,14.7892319582459,11038911.5851938,0.0,1.0
2008-07-08,26.29,26.55,23.28,23.3,8109100,15.6841027907336,15.8392137350314,13.8883953202083,13.9003269313082,13592632.0966192,0.0,1.0
2008-07-09,24.14,27.03,23.88,26.3,7016600,14.4014545975013,16.1255724014275,14.2463436532034,15.6900685962835,11761362.2188823,0.0,1.0
2008-07-10,23.52,24.5,23.02,24.07,8075900,14.0315746534064,14.6162235972983,13.7332843759105,14.3596939586518,13536981.6069708,0.0,1.0
2008-07-11,23.85,24.19,22.16,23.19,8151800,14.2284462365537,14.4312836252509,13.2202250986176,13.8347030702591,13664206.6721609,0.0,1.0
2008-07-14,21.44,25.15,21.32,23.19,11368400,12.7906870990235,15.0040009580429,12.7190974324245,13.8347030702591,19055934.5336974,0.0,1.0
2008-07-15,20.89,22.68,19.31,21.31,11630700,12.462567793778,13.5304469872133,11.519970516891,12.7131316268746,19495606.9263111,0.0,1.0
2008-07-16,23.99,24.1,20.86,21.15,10339200,14.3119675142525,14.3775913753016,12.4446703771283,12.6176787380759,17330769.3545973,0.0,1.0
2008-07-17,28.18,29.38,25.15,26.27,14173100,16.811640039668,17.5275367056581,15.0040009580429,15.6721711796337,23757227.555289,0.0,1.0
2008-07-18,28.97,31.69,27.35,28.14,10947200,17.2829386781115,18.9056377876891,16.3164781790248,16.7877768174683,18349910.8517727,0.0,1.0
2008-07-21,27.5,30.35,27.17,29.29,5358600,16.4059652622736,18.1062198440001,16.2090936791263,17.4738444557089,8982190.17559825,0.0,1.0
2008-07-22,30.94,31.09,26.12,27.2,7262100,18.4582023714453,18.547689454694,15.582684096385,16.2269910957761,12172874.1227582,0.0,1.0
2008-07-23,31.82,33.68,30.42,31.05,8422400,18.983193259838,20.0928330921227,18.1479804828496,18.5238262324944,14117791.6871867,0.0,1.0
2008-07-24,28.44,32.09,27.96,32.09,5770300,16.9667509839659,19.1442700096858,16.6803923175698,19.1442700096858,9672289.77162961,0.0,1.0
2008-07-25,27.86,29.1,26.71,28.91,6121400,16.6207342620706,17.3604941502604,15.9346666238301,17.247143844812,10260810.4618571,0.0,1.0
2008-07-28,26.84,28.64,26.51,27.32,6019600,16.012222095979,17.0860670949642,15.8153505128318,16.2985807623751,10090171.3098629,0.0,1.0
2008-07-29,29.08,29.23,26.76,27.19,6539800,17.3485625391606,17.4380496224094,15.9644956515797,16.2210252902262,10962140.7289922,0.0,1.0
2008-07-30,30.01,30.89,28.9,29.55,6007500,17.9033824553029,18.4283733436957,17.2411780392621,17.6289554000067,10069889.0530935,0.0,1.0
2008-07-31,28.72,29.62,28.4,29.49,5936600,17.1337935393636,17.6707160388561,16.9428877617662,17.5931605667072,9951045.08574187,0.0,1.0
2008-08-01,29.5,29.73,27.78,29.0,3723900,17.5991263722571,17.7363398999052,16.5730078176713,17.3008360947613,6242074.04824215,0.0,1.0
2008-08-04,29.57,29.98,27.85,28.97,5443600,17.6408870111066,17.8854850386532,16.6147684565207,17.2829386781115,9124668.83885464,0.0,1.0
2008-08-05,31.58,31.68,29.54,29.86,4464600,18.84001392664,18.8996719821392,17.6229895944568,17.8138953720542,7483649.88205426,0.0,1.0
2008-08-06,31.78,31.83,30.17,31.29,4198400,18.9593300376384,18.989159065388,17.9988353441016,18.6670055656924,7037440.23312649,0.0,1.0
2008-08-07,30.39,32.05,29.91,31.37,4800800,18.1300830661998,19.1204067874861,17.8437243998038,18.7147320100917,8047194.90072259,0.0,1.0
2008-08-08,31.41,31.74,30.04,30.33,4263200,18.7385952322914,18.9354668154387,17.9212798719527,18.0942882329003,7146059.26111493,0.0,1.0
2008-08-11,32.85,33.23,30.8,31.51,4206100,19.5976712314796,19.8243718423764,18.3746810937464,18.7982532877906,7050347.12379795,0.0,1.0
2008-08-12,30.92,32.68,30.5,32.51,3550800,18.4462707603454,19.496252537131,18.1957069272489,19.3948338427824,5951920.44106937,0.0,1.0
2008-08-13,29.88,30.68,29.56,30.68,8394600,17.825826983154,18.3030914271474,17.6349212055566,18.3030914271474,14071192.783204,0.0,1.0
2008-08-14,30.42,30.92,29.53,29.74,3268800,18.1479804828496,18.4462707603454,17.6170237889069,17.7423057054552,5479226.52297157,0.0,1.0
2008-08-15,30.41,31.5,30.07,30.67,3103600,18.1420146772996,18.7922874822407,17.9391772886024,18.2971256215975,5202315.05038383,0.0,1.0
2008-08-18,29.31,30.55,29.02,30.19,2601200,17.4857760668087,18.2255359549985,17.3127677058611,18.0107669552015,4360182.33955999,0.0,1.0
2008-08-19,27.99,28.96,27.41,28.71,3556600,16.6982897342196,17.2769728725616,16.3522730123243,17.1278277338136,5961642.51456213,0.0,1.0
2008-08-20,26.9,28.23,25.88,28.23,7057800,16.0480169292785,16.8414690674176,15.4395047631869,16.8414690674176,11830422.4650725,0.0,1.0
2008-08-21,25.7,26.42,25.2,26.05,5628200,15.3321202632884,15.7616582628825,15.0338299857925,15.5409234575355,9434098.97105626,0.0,1.0
2008-08-22,26.9,27.13,25.59,26.22,3629300,16.0480169292785,16.1852304569266,15.2664964022393,15.6423421518841,6083503.67713559,0.0,1.0
2008-08-25,25.83,26.84,25.78,26.46,2663400,15.4096757354373,16.012222095979,15.3798467076878,15.7855214850822,4464443.19667235,0.0,1.0
2008-08-26,26.18,26.42,25.45,25.92,2279200,15.6184789296845,15.7616582628825,15.1829751245405,15.4633679853866,3820439.63875331,0.0,1.0
2008-08-27,26.44,26.5,25.76,26.22,2697000,15.7735898739823,15.8093847072818,15.3679150965879,15.6423421518841,4520764.17414782,0.0,1.0
2008-08-28,27.93,27.93,26.52,26.88,2970500,16.6624949009201,16.6624949009201,15.8213163183817,16.0360853181787,4979210.22591993,0.0,1.0
2008-08-29,28.09,28.56,27.08,27.58,2624100,16.7579477897187,17.0383406505649,16.1554014291771,16.4536917066729,4398567.76766085,0.0,1.0
2008-09-02,29.16,29.98,28.76,28.83,4103400,17.3962889835599,17.8854850386532,17.1576567615632,17.1994174004127,6878199.37419287,0.0,1.0
2008-09-03,29.71,29.86,28.4,29.04,2849100,17.7244082888054,17.8138953720542,16.9428877617662,17.3246993169609,4775717.17039842,0.0,1.0
2008-09-04,27.26,30.75,27.14,29.16,7519400,16.2627859290756,18.3448520659968,16.1911962624766,17.3962889835599,12604165.4175332,0.0,1.0
2008-09-05,30.15,30.19,26.82,27.07,5847400,17.9869037330018,18.0107669552015,16.0002904848792,16.1494356236271,9801526.30030103,0.0,1.0
2008-09-08,33.36,34.45,31.49,31.68,9457800,19.9019273145254,20.5522001194664,18.7863216766908,18.8996719821392,15853349.4276066,0.0,1.0
2008-09-09,31.9,34.55,31.89,32.64,6173000,19.0309197042374,20.6118581749656,19.0249538986875,19.4723893149313,10347303.3915515,0.0,1.0
2008-09-10,31.59,32.43,29.91,31.62,5900300,18.8459797321899,19.347107398383,17.8437243998038,18.8638771488397,9890198.31543358,0.0,1.0
2008-09-11,31.59,31.64,28.67,29.88,4351500,19.2397228984845,19.2701751347911,17.4613122981814,18.1982564168001,7144795.46952456,0.66,1.0
2008-09-12,32.49,32.85,30.12,30.22,5322500,19.7878631520026,20.0071192534098,18.3444271510716,18.4053316236848,8739095.458243,0.0,1.0
2008-09-15,30.47,33.23,30.07,30.38,6517800,18.5575928052176,20.2385562493397,18.3139749147651,18.5027787798657,10701677.1024399,0.0,1.0
2008-09-16,32.69,32.89,29.35,29.36,7792700,19.9096720972288,20.0314810424551,17.8754627119506,17.8815531592119,12794955.2235698,0.0,1.0
2008-09-17,31.35,32.6,30.01,31.0,8643500,19.093552164213,19.854858071877,18.2774322311972,18.8803865100671,14191896.9644572,0.0,1.0
2008-09-18,36.58,39.5,28.75,32.85,14307000,22.2788560818792,24.0572666821823,17.5100358762719,20.0071192534098,23490885.6216219,0.0,1.0
2008-09-19,42.0,54.0,37.75,40.55,9168700,25.5798784975103,32.8884152110846,22.9914384114527,24.69676364462,15054231.005729,0.0,1.0
2008-09-22,37.5,42.0,37.04,42.0,3065500,22.8391772299199,25.5798784975103,22.5590166558995,25.5798784975103,5033292.08590774,0.0,1.0
2008-09-23,36.97,39.77,36.92,37.63,2930300,22.5163835250703,24.2217087582377,22.4859312887638,22.9183530443169,4811305.10498629,0.0,1.0
2008-09-24,35.02,37.55,35.02,37.55,2043300,21.3287463091145,22.8696294662264,21.3287463091145,22.8696294662264,3354926.02157406,0.0,1.0
2008-09-25,34.8,36.25,33.42,35.2,2246200,21.1947564693656,22.0778713222559,20.3542747473046,21.4383743598181,3688070.68451019,0.0,1.0
2008-09-26,34.3,35.78,32.22,33.93,3499400,20.8902341063,21.7916203009742,19.6234210759471,20.6648875576315,5745719.23843601,0.0,1.0
2008-09-29,32.1,34.32,29.0,32.65,3135600,19.5503357088114,20.9024150008227,17.6622970578047,19.8853103081836,5148390.36521687,0.0,1.0
2008-09-30,32.79,33.01,30.21,31.49,2744100,19.9705765698419,20.1045664095908,18.3992411764234,19.1788184258714,4505580.43155748,0.0,1.0
2008-10-01,35.7,36.68,31.15,33.71,3797300,21.7428967228837,22.3397605544923,18.9717432189868,20.5308977178826,6234845.87761131,0.0,1.0
2008-10-02,34.36,36.49,33.22,36.49,1569700,20.9267767898679,22.2240420565274,20.2324658020783,22.2240420565274,2577314.82213322,0.0,1.0
2008-10-03,33.42,37.01,33.2,35.57,2649800,20.3542747473046,22.5407453141156,20.2202849075557,21.6637209084867,4350747.79619583,0.0,1.0
2008-10-06,31.75,34.28,30.41,33.18,2224800,19.3371700546655,20.8780532117774,18.5210501216497,20.2081040130331,3652933.69196788,0.0,1.0
2008-10-07,30.0,32.24,29.28,32.2,2670500,18.2713417839359,19.6356019704698,17.8328295811214,19.6112401814245,4384735.44786059,0.0,1.0
2008-10-08,26.78,30.0,26.78,28.38,2848600,16.3102177657934,18.2713417839359,16.3102177657934,17.2846893276034,4677160.6054206,0.0,1.0
2008-10-09,22.72,27.32,21.37,27.01,6719800,13.8374961777008,16.6391019179043,13.0152857974237,16.4502980528036,11033344.0413906,0.0,1.0
2008-10-10,24.33,25.65,20.72,21.75,5832500,14.818058186772,15.6219972252652,12.6194067254384,13.2467227933535,9576472.38331657,0.0,1.0
2008-10-13,24.65,27.3,22.82,27.3,4528000,15.012952499134,16.6269210233817,13.8984006503139,16.6269210233817,7434593.56222158,0.0,1.0
2008-10-14,29.75,30.7,26.08,28.54,8185900,18.1190806024031,18.6976730922277,15.8838864575016,17.3821364837843,13440556.4136461,0.0,1.0
2008-10-15,28.3,29.43,27.93,28.9,4855900,17.2359657495129,17.9241862900411,17.0106192008443,17.6013925851916,7972977.66757767,0.0,1.0
2008-10-16,29.22,29.52,25.59,28.94,4124400,17.7962868975536,17.9790003153929,15.5854545416973,17.6257543742368,6771916.45053592,0.0,1.0
2008-10-17,29.32,30.9275,27.76,27.76,4188900,17.8571913701667,18.8362307674226,16.907081597402,16.907081597402,6877820.00282464,0.0,1.0
2008-10-20,28.05,29.82,27.17,29.82,2665900,17.0837045679801,18.1617137332323,16.5477452089846,18.1617137332323,4377182.63637952,0.0,1.0
2008-10-21,29.07,30.23,27.35,27.9,2775300,17.7049301886339,18.4114220709461,16.6573732596882,16.9923478590604,4556808.1963855,0.0,1.0
2008-10-22,27.35,29.26,26.52,28.34,3171800,16.6573732596882,17.8206486865988,16.1518661369993,17.2603275385581,5207827.70774171,0.0,1.0
2008-10-23,25.97,27.73,24.51,26.55,3730300,15.8168915376272,16.8888102556181,14.9276862374756,16.1701374787833,6124837.53647419,0.0,1.0
2008-10-24,24.41,25.44,22.75,23.1,4572800,14.8667817648625,15.4940978327776,13.8557675194847,14.0689331736306,7508151.37838491,0.0,1.0
2008-10-27,25.8,26.9,23.89,24.4,2785700,15.7133539341849,16.3833031329292,14.5500785072743,14.8606913176012,4573884.11799484,0.0,1.0
2008-10-28,28.51,28.72,25.05,26.74,3148900,17.3638651420004,17.491764534488,15.2565703895865,16.2858559767482,5170227.84189036,0.0,1.0
2008-10-29,27.18,29.29,26.81,29.29,3611300,16.5538356562459,17.8389200283827,16.3284891075774,17.8389200283827,5929449.58729038,0.0,1.0
2008-10-30,26.64,28.16,26.18,27.62,2852600,16.2249515041351,17.1506994878545,15.9447909301147,16.8218153357436,4683728.26757802,0.0,1.0
2008-10-31,27.59,27.91,26.33,27.23,2665300,16.8035439939597,16.9984383063217,16.0361476390344,16.5842878925525,4376197.48705592,0.0,1.0
2008-11-03,27.47,27.87,26.72,27.6,1839000,16.730458626824,16.9740765172764,16.2736750822256,16.809634441221,3019482.67688283,0.0,1.0
2008-11-04,29.18,29.27,27.52,28.0,3788500,17.7719251085083,17.8267391338601,16.7609108631305,17.0532523316735,6220397.02086495,0.0,1.0
2008-11-05,27.14,29.94,27.0,29.94,3455700,16.5294738672007,18.234799100368,16.4442076055423,18.234799100368,5673967.52936596,0.0,1.0
2008-11-06,25.12,27.91,24.84,26.78,3984000,15.2992035204157,16.9984383063217,15.1286709970989,16.3102177657934,6541391.50880978,0.0,1.0
2008-11-07,24.55,25.91,23.65,25.38,3546300,14.9520480265209,15.7803488540593,14.4039077730028,15.4575551492098,5822725.07723197,0.0,1.0
2008-11-10,23.85,25.16,23.33,25.09,2348000,14.525716718229,15.3235653094609,14.2090134606408,15.2809321786317,3855217.68641703,0.0,1.0
2008-11-11,23.25,23.97,22.67,23.03,2833300,14.1602898825503,14.5988020853648,13.8070439413942,14.0263000428015,4652039.29766838,0.0,1.0
2008-11-12,21.87,23.55,21.73,22.68,3637300,13.3198081604893,14.3430033003897,13.2345418988309,13.8131343886555,5972139.39131371,0.0,1.0
2008-11-13,23.52,23.53,20.4,22.62,3882700,14.3247319586057,14.3308224058671,12.4245124130764,13.7765917050877,6375065.46467266,0.0,1.0
2008-11-14,21.95,23.67,21.84,22.69,2790000,13.3685317385798,14.4160886675254,13.3015368187053,13.8192248359168,4580944.35481408,0.0,1.0
2008-11-17,21.64,22.51,21.36,21.71,2498200,13.1797278734791,13.7095967852132,13.0091953501624,13.2223610043083,4101833.40042887,0.0,1.0
2008-11-18,21.52,22.32,20.21,21.74,3167600,13.1066425063433,13.5938782872483,12.3087939151115,13.2406323460922,5200931.66247641,0.0,1.0
2008-11-19,19.58,21.5,19.47,21.13,3057800,11.9250957376488,13.0944616118207,11.8581008177744,12.8691150631522,5020649.33625468,0.0,1.0
2008-11-20,16.75,19.84,16.45,19.19,5513800,10.2014991626975,12.0834473664429,10.0187857448582,11.6875682944577,9053193.9009226,0.0,1.0
2008-11-21,17.13,17.56,15.05,17.16,6620800,10.4329361586274,10.6948253908638,9.16612312827451,10.4512075004113,10870794.402994,0.0,1.0
2008-11-24,19.2,19.58,16.99,17.73,3397400,11.693658741719,11.9250957376488,10.347669896969,10.7983629943061,5578243.85342128,0.0,1.0
2008-11-25,20.27,20.46,18.68,19.29,3379400,12.3453365986794,12.4610550966443,11.3769554841308,11.7484727670708,5548689.37371279,0.0,1.0
2008-11-26,21.28,21.41,19.4,19.79,2156000,12.9604717720719,13.0396475864689,11.8154676869452,12.0529951301364,3539969.90285991,0.0,1.0
2008-11-28,22.55,22.68,21.05,21.55,1369000,13.7339585742585,13.8131343886555,12.8203914850617,13.1249138481273,2247782.37338369,0.0,1.0
2008-12-01,18.33,21.83,18.18,21.83,3213400,11.1637898299848,13.295446371444,11.0724331210652,13.295446371444,5276131.39417909,0.0,1.0
2008-12-02,19.95,20.08,18.16,19.05,3292100,12.1504422863174,12.2296181007144,11.0602522265425,11.6023020327993,5405350.14712668,0.0,1.0
2008-12-03,20.86,21.1,19.01,19.08,2856100,12.7046729870968,12.8508437213682,11.577940243754,11.6205733745832,4689474.97196577,0.0,1.0
2008-12-04,20.3,22.14,20.0,20.21,3694000,12.3636079404633,13.4842502365447,12.1808945226239,12.3087939151115,6065236.00239543,0.0,1.0
2008-12-05,21.72,22.34,19.75,20.14,3395700,13.2284514515696,13.6060591817709,12.0286333410911,12.2661607842823,5575452.59700437,0.0,1.0
2008-12-08,23.03,23.5,21.54,22.04,3437900,14.0263000428015,14.3125510640831,13.118823400866,13.4233457639316,5644741.43276535,0.0,1.0
2008-12-09,21.57,23.0,21.43,22.72,2381300,13.1370947426499,14.0080287010175,13.0518284809915,13.8374961777008,3909893.47387771,0.0,1.0
2008-12-10,21.27,22.19,20.67,21.76,2106600,12.9543813248105,13.5147024728513,12.5889544891318,13.2528132406148,3458859.27521556,0.0,1.0
2008-12-11,18.56,20.76,18.26,20.74,2829900,11.5048548766183,12.8685768986312,11.3188927827074,12.8561794257039,4565285.22639118,0.33,1.0
2008-12-12,19.21,19.42,18.03,18.14,2093600,11.9077727467585,12.0379462124961,11.1763218440425,11.2445079451431,3377462.5074994,0.0,1.0
2008-12-15,18.36,19.24,17.93,18.85,1876800,11.3808801473444,11.9263689561496,11.1143344794055,11.6846182340655,3027713.81069683,0.0,1.0
2008-12-16,19.87,20.01,18.37,18.79,3006400,12.3168893533624,12.4036716638541,11.3870788838081,11.6474258152833,4850020.67374197,0.0,1.0
2008-12-17,19.15,19.97,19.0,19.4,2401800,11.8705803279763,12.3788767179993,11.7775992810209,12.0255487395687,3874660.6087658,0.0,1.0
2008-12-18,19.17,19.88,18.96,19.0,3908500,11.8829778009037,12.3230880898261,11.7528043351661,11.7775992810209,6305317.25762392,0.0,1.0
2008-12-19,19.01,19.77,18.95,19.41,3566700,11.7837980174846,12.2549019887254,11.7466055987024,12.0317474760324,5753914.5612811,0.0,1.0
2008-12-22,19.1,19.6,18.81,18.99,2832700,11.8395866456578,12.1495234688426,11.6598232882107,11.7714005445572,4569802.27598089,0.0,1.0
2008-12-23,19.08,19.41,18.4,19.09,2220900,11.8271891727304,12.0317474760324,11.4056750931992,11.8333879091941,3582826.94063119,0.0,1.0
2008-12-24,19.23,19.31,18.61,19.13,635200,11.9201702196859,11.9697601113954,11.5358485589368,11.8581828550489,1024724.96406363,0.0,1.0
2008-12-26,19.13,19.87,18.7325,19.37,644800,11.8581828550489,12.3168893533624,11.611783080617,12.0069525301776,1040211.99122832,0.0,1.0
2008-12-29,18.73,19.17,18.18,19.1,1080300,11.6102333965011,11.8829778009037,11.2693028909979,11.8395866456578,1742774.52562649,0.0,1.0
2008-12-30,19.39,19.49,18.61,18.71,1323900,12.019350003105,12.081337367742,11.5358485589368,11.5978359235737,2135757.83993049,0.0,1.0
2008-12-31,19.85,20.12,19.08,19.41,2379800,12.304491880435,12.4718577649548,11.8271891727304,12.0317474760324,3839169.50484671,0.0,1.0
2009-01-02,20.95,21.15,19.4,20.49,2498800,12.9863528914415,13.1103276207154,12.0255487395687,12.7012110141115,4031144.112409,0.0,1.0
2009-01-05,19.42,20.99,19.29,20.99,2648600,12.0379462124961,13.0111478372962,11.957362638468,13.0111478372962,4272806.26545802,0.0,1.0
2009-01-06,20.37,20.6,19.51,19.63,2566600,12.6268261765471,12.7693971152121,12.0937348406693,12.1681196782337,4140521.24175965,0.0,1.0
2009-01-07,18.86,20.1,18.7,20.1,2323200,11.6908169705292,12.4594602920274,11.59163718711,12.4594602920274,3747860.57385489,0.0,1.0
2009-01-08,18.88,19.35,18.4,18.75,1932100,11.7032144434565,11.9945550572502,11.4056750931992,11.6226308694285,3116925.54009344,0.0,1.0
2009-01-09,17.9,19.05,17.78,18.92,2292100,11.0957382700144,11.8085929633394,11.0213534324501,11.7280093893113,3697689.0587693,0.0,1.0
2009-01-12,16.23,18.32,16.02,17.75,6193500,10.0605492805773,11.3560852014896,9.93037581483972,11.002757223059,9991552.36921933,0.0,1.0
2009-01-13,16.84,17.15,15.81,15.95,3980300,10.4386722048627,10.6308330352373,9.80020234910212,9.88698465959385,6421147.31495984,0.0,1.0
2009-01-14,16.18,16.53,15.87,16.52,3578700,10.0295555982588,10.2465113744882,9.83739476788429,10.2403126380245,5773273.34523699,0.0,1.0
2009-01-15,14.6,16.2,13.76,16.2,8577200,9.050155236995,10.0419530711862,8.5294613740446,10.0419530711862,13837013.4788517,0.0,1.0
2009-01-16,14.38,15.51,13.72,15.03,7539900,8.9137830347937,9.61424025519126,8.50466642818982,9.31670090493389,12163607.929067,0.0,1.0
2009-01-20,12.9,14.38,12.8,14.08,8040000,7.99637003816681,8.9137830347937,7.93438267352986,8.72782094088285,12970385.2504276,0.0,1.0
2009-01-21,13.86,13.92,12.88,13.26,6370800,8.59144873868155,8.62864115746372,7.98397256523942,8.21952455085984,10277578.4021672,0.0,1.0
2009-01-22,15.15,17.1,14.01,14.37,9538900,9.39108574249823,10.5998393529188,8.68442978563698,8.90758429833001,15388458.6897144,0.0,1.0
2009-01-23,17.1,17.2,13.91,14.51,8213100,10.5998393529188,10.6618267175558,8.62244242100003,8.99436660882174,13249635.7089909,0.0,1.0
2009-01-26,17.16,17.62,16.73,17.12,7013200,10.637031771701,10.922173649031,10.3704861037621,10.6122368258462,11313918.6366043,0.0,1.0
2009-01-27,17.32,17.69,16.93,17.31,5681500,10.7362115551201,10.9655648042768,10.494460833036,10.7300128186564,9165577.58710253,0.0,1.0
2009-01-28,19.98,20.05,18.3,18.66,6740400,12.385075454463,12.4284666097089,11.3436877285622,11.5668422412553,10873828.9480077,0.0,1.0
2009-01-29,18.12,19.76,18.04,19.65,4472400,11.2321104722157,12.2487032522617,11.1825205805061,12.1805171511611,7215018.78034981,0.0,1.0
2009-01-30,16.66,18.61,16.3,18.15,7843500,10.3270949485162,11.5358485589368,10.1039404358232,11.2507066816068,12653385.1631504,0.0,1.0
2009-02-02,16.81,16.99,16.07,16.42,5114900,10.4200759954716,10.5316532518182,9.96136949715819,10.1783252733875,8251520.33798661,0.0,1.0
2009-02-03,16.64,17.13,15.93,16.83,4250000,10.3146974755888,10.6184355623099,9.87458718666646,10.432473468399,6856235.98436784,0.0,1.0
2009-02-04,16.79,17.68,16.6,17.04,4197900,10.4076785225442,10.9593660678131,10.289902529734,10.5626469341366,6772186.59735948,0.0,1.0
2009-02-05,16.97,17.56,15.51,16.61,3915800,10.5192557788908,10.8849812302488,9.61424025519126,10.2961012661977,6317093.85119704,0.0,1.0
2009-02-06,18.95,19.31,17.2,17.3,3745000,11.7466055987024,11.9697601113954,10.6618267175558,10.7238140821927,6041553.8262253,0.0,1.0
2009-02-09,19.06,19.62,18.26,18.77,2672300,11.8147916998031,12.16192094177,11.3188927827074,11.6350283423559,4311039.86377084,0.0,1.0
2009-02-10,15.66,19.06,15.38,18.72,5075400,9.70722130214669,11.8147916998031,9.53365668116322,11.6040346600374,8187797.67413187,0.0,1.0
2009-02-11,16.59,16.8,15.77,16.07,3332300,10.2837037932703,10.4138772590079,9.77540740324734,9.96136949715819,5375772.98134329,0.0,1.0
2009-02-12,16.46,16.56,15.28,16.1,3812100,10.2031202192423,10.2651075838793,9.47166931652627,9.97996570654928,6149801.69317849,0.0,1.0
2009-02-13,15.49,16.56,15.38,16.31,2954600,9.60184278226387,10.2651075838793,9.53365668116322,10.1101391722869,4766455.25633251,0.0,1.0
2009-02-17,13.89,14.92,13.82,14.92,4524700,8.61004494807264,9.24851480383325,8.56665379282677,9.24851480383325,7299390.81375743,0.0,1.0
2009-02-18,13.68,14.31,13.08,14.31,3887900,8.47987148233504,8.87039187954784,8.10794729451333,8.87039187954784,6272084.67849968,0.0,1.0
2009-02-19,12.48,14.05,12.42,13.89,5233100,7.73602310669161,8.70922473149176,7.69883068790944,8.61004494807264,8442204.35995183,0.0,1.0
2009-02-20,13.57,14.111,11.83,12.16,8785200,8.41168538123439,8.7470370239203,7.33310523655143,7.53766353985337,14172565.7340866,0.0,1.0
2009-02-23,13.6,14.49,12.97,13.76,6198300,8.43028159062548,8.98196913589435,8.03976119341268,8.5294613740446,9999295.88280166,0.0,1.0
2009-02-24,15.0,15.05,12.84,13.77,7642100,9.29810469554281,9.32909837786128,7.95917761938464,8.5356601105083,12328480.2390911,0.0,1.0
2009-02-25,15.21,16.11,13.78,15.19,6615500,9.42827816128041,9.98616444301297,8.54185884697199,9.41588068835302,10672336.2716671,0.0,1.0
2009-02-26,16.51,17.32,15.67,15.89,8677800,10.2341139015608,10.7362115551201,9.71342003861039,9.84979224081168,13999304.6176816,0.0,1.0
2009-02-27,15.01,16.19,14.94,15.54,5784400,9.3043034320065,10.0357543347225,9.26091227676064,9.63283646458235,9331579.15952406,0.0,1.0
2009-03-02,14.59,15.45,14.58,14.91,6430900,9.0439565005313,9.57704783640909,9.03775776406761,9.24231606736955,10374533.6451461,0.0,1.0
2009-03-03,14.2,15.0,13.88,14.89,4759100,8.80220577844719,9.29810469554281,8.60384621160894,9.22991859444216,7677532.39369527,0.0,1.0
2009-03-04,13.91,14.83,13.32,14.49,4742700,8.62244242100003,9.19272617565999,8.25671696964201,8.98196913589435,7651075.38895559,0.0,1.0
2009-03-05,12.36,13.46,11.72,13.17,5082100,7.66163826912727,8.34349928013375,7.26491913545078,8.16373592268658,8198606.32850723,0.0,1.0
2009-03-06,12.84,13.45,12.0,12.55,6694600,7.95917761938464,8.33730054367005,7.43848375643424,7.77941426193748,10799942.9225762,0.0,1.0
2009-03-09,13.48,14.0,11.91,11.91,4424900,8.35589675306113,8.67823104917329,7.38269512826099,7.38269512826099,7138390.26052452,0.0,1.0
2009-03-10,15.26,15.41,13.8,14.45,6461100,9.45927184359888,9.55225289055431,8.55425631989938,8.95717419003957,10423253.251435,0.0,1.0
2009-03-11,16.53,17.15,15.61,15.99,6261600,10.2775050568066,10.6629892150172,9.7054963059136,9.94176078997812,10070950.8220043,0.05,1.0
2009-03-12,18.32,18.6,16.0,16.53,7496000,11.390435126479,11.564524746316,9.94797827640087,10.2775050568066,12056319.0497228,0.0,1.0
2009-03-13,17.82,18.8,16.82,18.11,5696100,11.0795608053415,11.688874474771,10.4578121630664,11.2598679116012,9161419.28216724,0.0,1.0
2009-03-16,17.57,19.13,17.49,18.13,6616000,10.9241236447727,11.8940515267218,10.8743837533907,11.2723028844467,10640956.0876422,0.0,1.0
2009-03-17,18.51,18.52,17.33,17.66,6841700,11.5085673685113,11.514784854934,10.7749039706267,10.9800810225775,11003964.5200758,0.0,1.0
2009-03-18,20.67,20.97,17.85,18.26,8270600,12.8515444358254,13.0380690285079,11.0982132646097,11.3531302079425,13302160.1297541,0.0,1.0
2009-03-19,18.77,21.2,18.58,20.64,5621100,11.6702220155028,13.1810712162312,11.5520897734705,12.8328919765571,9040791.75698992,0.0,1.0
2009-03-20,17.86,18.77,17.6,18.6,5938000,11.1044307510325,11.6702220155028,10.942776104041,11.564524746316,9550483.26003916,0.0,1.0
2009-03-23,20.63,20.66,18.55,19.08,6494000,12.8266744901344,12.8453269494026,11.5334373142023,11.862964094608,10444735.3133537,0.0,1.0
2009-03-24,19.15,20.7,19.08,19.97,4643800,11.9064864995673,12.8701968950936,11.862964094608,12.4163203862328,7468934.68557931,0.0,1.0
2009-03-25,20.18,20.75,18.54,19.81,3983400,12.5468876011106,12.9012843272074,11.5272198277795,12.3168406034688,6406769.11721793,0.0,1.0
2009-03-26,19.89,20.4,19.35,20.31,4646300,12.3665804948508,12.6836723024111,12.0308362280223,12.6277149246064,7472955.60308525,0.0,1.0
2009-03-27,19.6,20.68,19.11,19.24,2955900,12.1862733885911,12.8577619222481,11.8816165538763,11.962443877372,4754172.02228861,0.0,1.0
2009-03-30,17.49,19.06,17.24,19.06,4107400,10.8743837533907,11.8505291217625,10.7189465928219,11.8505291217625,6606206.62551111,0.0,1.0
2009-03-31,18.31,18.95,17.43,18.24,4546200,11.3842176400562,11.7821367711123,10.8370788348542,11.340695235097,7311958.06614859,0.0,1.0
2009-04-01,19.19,19.33,17.49,17.77,4235700,11.9313564452583,12.0184012551768,10.8743837533907,11.0484733732277,6812560.11191444,0.0,1.0
2009-04-02,18.93,20.41,18.275,19.84,4576300,11.7697017982668,12.6898897888339,11.3624564375766,12.3354930627371,7360369.91291971,0.0,1.0
2009-04-03,19.54,19.56,18.08,19.39,3446100,12.1489684700546,12.1614034429001,11.241215452333,12.0557061737133,5542593.52684758,0.0,1.0
2009-04-06,18.72,19.15,18.29,18.88,3073900,11.639134583389,11.9064864995673,11.3717826672107,11.738614366153,4943959.32856762,0.0,1.0
2009-04-07,17.99,18.64,17.75,18.52,2318600,11.1852580745282,11.589394692007,11.0360384003822,11.514784854934,3729159.73168186,0.0,1.0
2009-04-08,16.42,18.14,16.03,18.14,5828100,10.2091127061564,11.2785203708695,9.96663073566912,11.2785203708695,9373723.72647935,0.0,1.0
2009-04-09,19.57,19.73,17.0,18.21,6758700,12.1676209293228,12.2671007120868,10.5697269186759,11.3220427758287,10870470.0588796,0.0,1.0
2009-04-13,21.41,21.78,18.88,19.32,5263300,13.3116384311089,13.5416854287507,11.738614366153,12.0121837687541,8465318.04354401,0.0,1.0
2009-04-14,19.51,22.16,19.33,21.02,5888700,12.1303160107863,13.7779499128152,12.0184012551768,13.0691564606216,9471190.76682264,0.0,1.0
2009-04-15,19.0,19.5,18.24,19.25,5204900,11.813224203226,12.1240985243636,11.340695235097,11.9686613637948,8371389.41060595,0.0,1.0
2009-04-16,20.32,20.92,18.14,19.16,6883800,12.6339324110291,13.0069815963941,11.2785203708695,11.91270398599,11071676.7708753,0.0,1.0
2009-04-17,21.75,22.56,19.79,20.34,7390300,13.5230329694824,14.0266493697252,12.3044056306233,12.6463673838746,11886314.6575729,0.0,1.0
2009-04-20,18.67,21.38,18.51,21.38,6933800,11.6080471512753,13.2929859718407,11.5085673685113,13.2929859718407,11152095.1209935,0.0,1.0
2009-04-21,21.64,21.98,17.76,18.03,8595800,13.4546406188322,13.6660351572057,11.042255886805,11.2101280202192,13825201.078923,0.0,1.0
2009-04-22,21.35,23.76,20.075,20.5,8625100,13.2743335125724,14.7727477404553,12.4816039936717,12.7458471666386,13872326.2320923,0.0,1.0
2009-04-23,21.06,22.07,20.18,21.5,5630500,13.0940264063126,13.7219925350105,12.5468876011106,13.3675958089137,9055910.4068122,0.0,1.0
2009-04-24,22.08,22.76,20.32,21.19,5094200,13.7282100214332,14.1509990981802,12.6339324110291,13.1748537298084,8193343.18344419,0.0,1.0
2009-04-27,20.29,22.07,20.05,21.45,3930200,12.6152799517609,13.7219925350105,12.4660602776148,13.3365083767999,6321203.99269213,0.0,1.0
2009-04-28,20.18,20.68,19.43,19.81,3238200,12.5468876011106,12.8577619222481,12.0805761194043,12.3168406034688,5208214.02705606,0.0,1.0
2009-04-29,21.8,22.05,20.46,20.55,3927200,13.5541204015962,13.7095575621649,12.7209772209476,12.7769345987524,6316378.89168506,0.0,1.0
2009-04-30,20.98,22.8,20.98,22.4,2865300,13.0442865149306,14.1758690438712,13.0442865149306,13.9271695869612,4608453.97187443,0.0,1.0
2009-05-01,20.96,21.78,20.73,20.8,2688700,13.0318515420851,13.5416854287507,12.8888493543619,12.9323717593211,4324416.3592569,0.0,1.0
2009-05-04,24.35,24.38,21.13,21.28,5121100,15.1395794393976,15.1582318986658,13.1375488112719,13.2308111076132,8236608.25580778,0.0,1.0
2009-05-05,24.07,24.57,23.38,24.04,3177700,14.9654898195606,15.2763641406981,14.5364832563908,14.9468373602923,5110907.82341301,0.0,1.0
2009-05-06,25.95,26.33,24.43,24.81,5027800,16.1343772670377,16.3706417511022,15.1893193307796,15.4255838148441,8086547.61448719,0.0,1.0
2009-05-07,22.73,26.47,22.23,25.83,6527000,14.132346638912,16.4576865610207,13.8214723177745,16.0597674299647,10497811.4244317,0.0,1.0
2009-05-08,22.97,23.89,20.75,23.41,10374600,14.281566313058,14.853575063951,12.9012843272074,14.555135715659,16686164.3027286,0.0,1.0
2009-05-11,22.05,24.21,21.97,22.75,5243000,13.7095575621649,15.0525346294791,13.6598176707829,14.1447816117575,8432668.19339603,0.0,1.0
2009-05-12,21.01,22.86,20.54,22.27,5855800,13.0629389741989,14.2131739624077,12.7707171123296,13.8463422634655,9418275.49244484,0.0,1.0
2009-05-13,20.39,21.15,20.17,20.65,3780500,12.6774548159884,13.1499837841174,12.5406701146878,12.8391094629799,6080431.4524382,0.0,1.0
2009-05-14,21.39,21.53,19.999,20.25,4410600,13.2992034582634,13.3862482681819,12.4343510968588,12.5904100060699,7093863.50062797,0.0,1.0
2009-05-15,20.45,21.56,20.38,20.95,3564400,12.7147597345249,13.4049007274502,12.6712373295656,13.0256340556624,5732863.34322728,0.0,1.0
2009-05-18,21.71,21.88,20.56,20.76,3607500,13.4981630237914,13.6038602929782,12.7831520851751,12.9075018136301,5802183.96102921,0.0,1.0
2009-05-19,21.25,21.91,20.88,21.46,3975600,13.2121586483449,13.6225127522464,12.9821116507031,13.3427258632227,6394223.8545995,0.0,1.0
2009-05-20,20.22,21.81,20.05,21.59,5387900,12.5717575468016,13.5603378880189,12.4660602776148,13.4235531867184,8665720.57203859,0.0,1.0
2009-05-21,20.79,20.94,19.67,19.75,6048700,12.9261542728984,13.0194165692396,12.2297957935503,12.2795356849323,9728529.4872009,0.0,1.0
2009-05-22,20.33,20.92,20.18,20.92,3185300,12.6401498974519,13.0069815963941,12.5468876011106,13.0069815963941,5123131.41263097,0.0,1.0
2009-05-26,21.13,21.23,20.04,20.22,4358500,13.1375488112719,13.1997236754994,12.4598427911921,12.5717575468016,7010067.57980478,0.0,1.0
2009-05-27,20.3,21.51,20.28,21.24,3666400,12.6214974381836,13.3738132953364,12.6090624653381,13.2059411619222,5896916.77746846,0.0,1.0
2009-05-28,20.9,20.94,19.9,20.74,2855100,12.9945466235486,13.0194165692396,12.3727979812736,12.8950668407846,4592048.62845031,0.0,1.0
2009-05-29,21.68,21.72,20.6,20.92,3565200,13.4795105645232,13.5043805102142,12.8080220308661,13.0069815963941,5734150.03682918,0.0,1.0
2009-06-01,21.36,21.98,20.85,21.93,3443100,13.2805509989952,13.6660351572057,12.9634591914349,13.6349477250919,5537768.42584049,0.0,1.0
2009-06-02,20.94,21.68,20.46,21.54,4828100,13.0194165692396,13.4795105645232,12.7209772209476,13.3924657546047,7765356.72411508,0.0,1.0
2009-06-03,20.81,21.8,20.63,21.2,3654900,12.9385892457439,13.5541204015962,12.8266744901344,13.1810712162312,5878420.55694126,0.0,1.0
2009-06-04,22.58,22.72,20.5833,21.18,4069300,14.0390843425707,14.1261291524892,12.7976388285401,13.1686362433857,6544927.84272104,0.0,1.0
2009-06-05,21.75,22.9,21.44,22.74,3306500,13.5230329694824,14.2380439080987,13.3302908903772,14.1385641253347,5318065.49331756,0.0,1.0
2009-06-08,21.66,22.05,21.34,21.59,2889100,13.4670755916777,13.7095575621649,13.2681160261497,13.4235531867184,4646733.10653068,0.0,1.0
2009-06-09,21.51,21.98,21.08,21.77,2813500,13.3738132953364,13.6660351572057,13.1064613791581,13.5354679423279,4525140.56115195,0.0,1.0
2009-06-10,21.94,22.07,21.545,21.85,3413900,13.6411652115147,13.7219925350105,13.395574497816,13.5852078337099,5490804.10937147,0.0,1.0
2009-06-11,22.81,23.5,22.31,22.45,3507000,14.2131739624077,14.6431209169918,13.9016181982164,13.98885381219,5628205.93145326,0.05,1.0
2009-06-12,22.63,23.15,22.38,22.84,1960800,14.1010138872989,14.4250318820578,13.9452360052032,14.2318673082592,3146788.19229926,0.0,1.0
2009-06-15,21.8,22.75,21.72,22.44,1804500,13.5838313187413,14.1757872707048,13.5339823964707,13.9826226969062,2895950.27182987,0.0,1.0
2009-06-16,21.17,22.08,21.17,21.97,1933800,13.1912710558602,13.7583025466884,13.1912710558602,13.6897602785663,3103457.26553872,0.0,1.0
2009-06-17,20.38,21.11,19.68,21.11,3903600,12.699012948438,13.1538843641573,12.2628348785701,13.1538843641573,6264689.10009147,0.0,1.0
2009-06-18,21.29,21.39,20.23,20.48,3432700,13.2660444392661,13.3283555921044,12.6055462191806,12.7613241012762,5508965.64040479,0.0,1.0
2009-06-19,21.54,21.54,20.81,21.38,3221100,13.4218223213618,13.4218223213618,12.9669509056425,13.3221244768206,5169379.56253323,0.0,1.0
2009-06-22,20.41,21.52,20.41,21.1,3096100,12.7177062942894,13.4093600907942,12.7177062942894,13.1476532488735,4968773.4201233,0.0,1.0
2009-06-23,20.4,21.13,19.76,20.45,3423800,12.7114751790056,13.1663465947249,12.3126838008407,12.7426307554247,5494682.48306519,0.0,1.0
2009-06-24,20.65,21.01,20.44,20.62,2422500,12.8672530611013,13.091573211319,12.7363996401409,12.8485597152498,3887747.0399046,0.0,1.0
2009-06-25,21.21,21.21,20.36,20.48,2103400,13.2161955169955,13.2161955169955,12.6865507178703,12.7613241012762,3375639.67956053,0.0,1.0
2009-06-26,21.33,21.46,20.885,21.15,1618700,13.2909689004015,13.3719733990912,13.0136842702712,13.1788088252926,2597769.30175173,0.0,1.0
2009-06-29,21.64,21.74,21.0,21.23,1189900,13.4841334742001,13.5464446270383,13.0853420960352,13.2286577475632,1909609.99082868,0.0,1.0
2009-06-30,21.15,21.56,20.95,21.54,3018400,13.1788088252926,13.4342845519295,13.0541865196161,13.4218223213618,4844076.64200126,0.0,1.0
2009-07-01,21.4,21.69,20.98,21.19,2086700,13.3345867073882,13.5152890506192,13.0728798654675,13.2037332864279,3348838.69893456,0.0,1.0
2009-07-02,20.8,21.44,20.8,21.14,1701400,12.9607197903587,13.3595111685235,12.9607197903587,13.1725777100088,2730490.32557015,0.0,1.0
2009-07-06,21.02,21.24,20.59,20.76,1934600,13.0978043266028,13.234888862847,12.8298663693983,12.9357953292234,3104741.14485015,0.0,1.0
2009-07-07,21.15,21.82,20.92,20.92,2077300,13.1788088252926,13.5962935493089,13.0354931737646,13.0354931737646,3333753.11702532,0.0,1.0
2009-07-08,20.55,21.46,19.94,21.21,3944300,12.804941908263,13.3719733990912,12.4248438759496,13.2161955169955,6330006.46006017,0.0,1.0
2009-07-09,20.7,21.47,20.7,20.81,4069600,12.8984086375204,13.378204514375,12.8984086375204,12.9669509056425,6531094.05721189,0.0,1.0
2009-07-10,20.31,20.765,19.99,20.56,2545700,12.6553951414512,12.9389108868653,12.4559994523687,12.8111730235468,4085464.45386384,0.0,1.0
2009-07-13,21.56,21.56,20.6,20.72,2340100,13.4342845519295,13.4342845519295,12.8360974846821,12.9108708680881,3755507.47082797,0.0,1.0
2009-07-14,21.84,21.93,21.29,21.35,2520100,13.6087557798766,13.664835817431,13.2660444392661,13.3034311309691,4044380.31589829,0.0,1.0
2009-07-15,22.84,22.99,22.01,22.16,2712000,14.2318673082592,14.3253340375166,13.7146847397016,13.808151468959,4352350.86572604,0.0,1.0
2009-07-16,22.73,22.93,22.0,22.49,2157200,14.1633250401371,14.2879473458137,13.7084536244178,14.0137782733253,3461980.56325377,0.0,1.0
2009-07-17,22.15,22.9,21.84,22.72,2896800,13.8019203536752,14.2692539999622,13.6087557798766,14.1570939248533,4648926.98666489,0.0,1.0
2009-07-20,22.82,22.97,21.9401,22.18,2700500,14.2194050776916,14.312871806949,13.6711292438677,13.8206136995267,4333895.10062431,0.0,1.0
2009-07-21,20.51,22.54,19.95,22.38,8668600,12.7800174471277,14.0449338497444,12.4310749912334,13.9452360052032,13911795.2487584,0.0,1.0
2009-07-22,20.98,21.6201,20.02,20.14,4729600,13.0728798654675,13.4717335547853,12.4746927982202,12.5494661816261,7590294.48913639,0.0,1.0
2009-07-23,21.83,21.93,20.83,20.95,2984000,13.6025246645928,13.664835817431,12.9794131362101,13.0541865196161,4788869.83161004,0.0,1.0
2009-07-24,22.32,22.34,20.97,21.63,3352000,13.9078493135003,13.9203115440679,13.0666487501837,13.4779023589162,5379454.3148649,0.0,1.0
2009-07-27,23.39,23.42,21.62,22.25,4095600,14.5745786488697,14.5932719947211,13.4716712436324,13.8642315065135,6572820.13483314,0.0,1.0
2009-07-28,23.51,23.66,23.015,23.015,2603800,14.6493520322756,14.742818761533,14.3409118257262,14.3409118257262,4178706.18885598,0.0,1.0
2009-07-29,22.87,23.37,22.72,23.08,2325600,14.2505606541107,14.562116418302,14.1570939248533,14.3814140750711,3732237.15830843,0.0,1.0
2009-07-30,23.79,23.99,23.05,23.16,2124900,14.8238232602227,14.9484455658992,14.3627207292196,14.4312629973417,3410143.93605503,0.0,1.0
2009-07-31,23.84,24.15,23.41,23.72,1882000,14.8549788366419,15.0481434104405,14.5870408794373,14.7802054532359,3020326.08012403,0.0,1.0
2009-08-03,25.13,25.26,24.13,24.41,2676700,15.6587927082554,15.7397972069452,15.0356811798728,15.2101524078199,4295699.69110947,0.0,1.0
2009-08-04,25.55,25.89,24.67,25.03,3163300,15.9204995501761,16.1323574698262,15.3721614051994,15.5964815554172,5076619.28228289,0.0,1.0
2009-08-05,26.67,26.81,25.03,25.69,3886800,16.6183844619647,16.7056200759383,15.5964815554172,16.0077351641497,6237727.63455159,0.0,1.0
2009-08-06,26.37,27.31,25.86,27.13,3416100,16.4314510034499,17.0171758401296,16.1136641239748,16.9050157650207,5482325.14469273,0.0,1.0
2009-08-07,27.61,28.0,26.3,26.5,2904600,17.2041092986444,17.4471227947136,16.3878331964631,16.5124555021396,4661444.80995125,0.0,1.0
2009-08-10,27.58,28.31,27.24,27.48,1652800,17.1854159527929,17.6402873685122,16.9735580331428,17.1231047999546,2652494.65740117,0.0,1.0
2009-08-11,26.25,27.54,25.92,27.5,2523400,16.356677620044,17.1604914916576,16.1510508156777,17.1355670305223,4049676.31805791,0.0,1.0
2009-08-12,26.98,27.21,26.12,26.26,2360700,16.8115490357633,16.9548646872913,16.2756731213542,16.3629087353278,3788567.36309714,0.0,1.0
2009-08-13,27.33,27.54,26.6,27.37,2068000,17.0296380706972,17.1604914916576,16.5747666549779,17.0545625318325,3318828.02003003,0.0,1.0
2009-08-14,27.57,27.75,26.53,27.27,2527100,17.1791848375091,17.2913449126179,16.5311488479911,16.9922513789943,4055614.25987324,0.0,1.0
2009-08-17,26.41,27.05,26.27,27.05,2345700,16.4563754645852,16.8551668427501,16.3691398506116,16.8551668427501,3764494.62600795,0.0,1.0
2009-08-18,26.75,26.79,26.13,26.57,2087400,16.6682333842353,16.6931578453706,16.2819042366381,16.5560733091264,3349962.09333205,0.0,1.0
2009-08-19,26.66,27.4,26.15,26.32,1756900,16.6121533466809,17.073255877684,16.2943664672057,16.4002954270308,2819559.45280016,0.0,1.0
2009-08-20,26.78,27.44,26.52,26.71,2828400,16.6869267300868,17.0981803388193,16.5249177327073,16.6433089231,4539155.30553816,0.0,1.0
2009-08-21,27.09,27.74,26.95,27.37,3349800,16.8800913038854,17.2851137973341,16.7928556899118,17.0545625318325,5375923.6467585,0.0,1.0
2009-08-24,26.66,27.82,26.49,27.3,2687700,16.6121533466809,17.3349627196047,16.5062243868558,17.0109447248457,4313353.03164153,0.0,1.0
2009-08-25,26.29,27.31,26.03,26.84,3925800,16.3816020811793,17.0171758401296,16.2195930837998,16.7243134217897,6300316.75098349,0.0,1.0
2009-08-26,26.41,26.72,26.05,26.15,2012100,16.4563754645852,16.6495400383838,16.2320553143675,16.2943664672057,3229116.9531443,0.0,1.0
2009-08-27,26.35,26.61,26.15,26.37,1818200,16.4189887728822,16.5809977702617,16.2943664672057,16.4314510034499,2917936.70503801,0.0,1.0
2009-08-28,26.73,26.97,26.27,26.57,2075400,16.6557711536676,16.8053179204795,16.3691398506116,16.5560733091264,3330703.9036607,0.0,1.0
2009-08-31,26.67,27.04,26.04,26.22,2195400,16.6183844619647,16.8489357274663,16.2258241990836,16.3379842741925,3523285.80037423,0.0,1.0
2009-09-01,25.67,26.85,25.53,26.48,3664300,15.9952729335821,16.7305445370736,15.9080373196085,16.499993271572,5880648.70106189,0.0,1.0
2009-09-02,24.64,25.52,24.56,25.44,3467200,15.353468059348,15.9018062043247,15.3036191370773,15.8519572820541,5564332.9357099,0.0,1.0
2009-09-03,25.16,25.27,24.53,25.05,2083600,15.6774860541069,15.746028322229,15.2849257912259,15.6089437859848,3343863.66660279,0.0,1.0
2009-09-04,25.42,25.53,25.01,25.17,2114400,15.8394950514864,15.9080373196085,15.5840193248495,15.6837171693907,3393293.0200926,0.0,1.0
2009-09-08,26.17,26.24,25.53,25.85,2327400,16.3068286977734,16.3504465047602,15.9080373196085,16.1074330086909,3735125.88675912,0.0,1.0
2009-09-09,27.05,27.13,25.77,26.02,2865700,16.8551668427501,16.9050157650207,16.0575840864203,16.213361968516,4599016.17843329,0.0,1.0
2009-09-10,27.68,27.73,26.71,26.88,3378900,17.2477271056311,17.2788826820503,16.6433089231,16.749237882925,5422624.75671155,0.0,1.0
2009-09-11,27.6,28.28,27.31,27.54,2899100,17.2290337597797,17.653517200238,17.0480040572313,17.1915793385628,4644204.72532774,0.05,1.0
2009-09-14,27.6,27.66,26.655,27.25,2322100,17.2290337597797,17.2664881809966,16.6391266256133,17.0105496360143,3719881.27097497,0.0,1.0
2009-09-15,28.87,29.16,27.49,27.53,3048600,18.021819008871,18.2028487114194,17.160367320882,17.1853369350266,4883695.8109876,0.0,1.0
2009-09-16,31.36,31.83,28.7,28.78,6237200,19.5761774893728,19.869570455572,17.9156981487564,17.9656373770456,9991664.21055303,0.0,1.0
2009-09-17,30.19,31.82,29.98,30.95,4457600,18.845816275643,19.8633280520358,18.7147258013839,19.3202389443906,7140839.220317,0.0,1.0
2009-09-18,30.65,30.86,29.93,30.38,3503400,19.132966838306,19.2640573125652,18.6835137837031,18.9644219428299,5612261.3344532,0.0,1.0
2009-09-21,29.7,30.2,29.5,29.84,3649500,18.5399385023716,18.8520586791792,18.4150904316486,18.6273321518777,5846305.80010472,0.0,1.0
2009-09-22,29.77,29.94,29.6,29.82,4694200,18.5836353271247,18.6897561872392,18.4775144670101,18.6148473448054,7519859.89501344,0.0,1.0
2009-09-23,29.44,30.29,29.44,29.93,2870200,18.3776360104316,18.9082403110046,18.3776360104316,18.6835137837031,4597908.45525706,0.0,1.0
2009-09-24,28.81,29.7,28.21,29.47,3240100,17.9843645876541,18.5399385023716,17.6098203754849,18.3963632210401,5190468.67322079,0.0,1.0
2009-09-25,28.56,28.97,28.2,28.57,2744900,17.8283044992503,18.0842430442325,17.6035779719488,17.8345469027864,4397184.48847991,0.0,1.0
2009-09-28,29.56,29.65,28.33,28.57,1828400,18.4525448528655,18.5087264846908,17.6847292179188,17.8345469027864,2929000.00682599,0.0,1.0
2009-09-29,29.82,30.2,29.37,29.53,2152100,18.6148473448054,18.8520586791792,18.3339391856786,18.433817642257,3447550.27055909,0.0,1.0
2009-09-30,29.67,30.41,29.46,29.98,2974300,18.5212112917631,18.9831491534384,18.3901208175039,18.7147258013839,4764671.14433526,0.0,1.0
2009-10-01,28.37,29.56,28.28,29.48,4838100,17.7096988320634,18.4525448528655,17.653517200238,18.4026056245763,7750380.07713019,0.0,1.0
2009-10-02,28.78,29.06,27.68,27.82,3186100,17.9656373770456,18.1404246760579,17.2789729880689,17.366366637575,5103963.53191223,0.0,1.0
2009-10-05,29.98,30.07,29.22,29.22,2832300,18.7147258013839,18.7709074332092,18.2403031326363,18.2403031326363,4537194.6616349,0.0,1.0
2009-10-06,29.83,30.59,29.43,30.28,2394400,18.6210897483416,19.0955124170891,18.3713936068955,18.9019979074684,3835702.04350479,0.0,1.0
2009-10-07,30.42,30.52,29.52,29.7,1974300,18.9893915569745,19.0518155923361,18.4275752387209,18.5399385023716,3162724.08306529,0.0,1.0
2009-10-08,29.86,30.0,29.4,29.87,2226100,18.63981695895,18.7272106084562,18.352666396287,18.6460593624862,3566094.35309307,0.0,1.0
2009-10-09,30.33,30.33,29.68,29.7,1367500,18.9332099251492,18.9332099251492,18.5274536952993,18.5399385023716,2190662.60628667,0.0,1.0
2009-10-12,30.16,30.56,29.95,30.48,1022200,18.8270890650346,19.0767852064807,18.6959985907754,19.0268459781915,1637510.28603015,0.0,1.0
2009-10-13,30.01,30.26,29.58,29.93,1580600,18.7334530119923,18.8895131003961,18.4650296599378,18.6835137837031,2532037.5250433,0.0,1.0
2009-10-14,31.43,31.5,30.24,30.4,2433000,19.6198743141259,19.663571138879,18.8770282933238,18.9769067499022,3897537.20006982,0.0,1.0
2009-10-15,30.96,31.36,30.6,31.35,1419700,19.3264813479268,19.5761774893728,19.1017548206253,19.5699350858367,2274284.24288496,0.0,1.0
2009-10-16,29.95,30.54,29.92,30.36,1873400,18.6959985907754,19.0643003994084,18.6772713801669,18.9519371357576,3001087.62458315,0.0,1.0
2009-10-19,30.37,30.78,29.65,30.0,3131400,18.9581795392938,19.214118084276,18.5087264846908,18.7272106084562,5016337.02766076,0.0,1.0
2009-10-20,31.7,32.299,29.97,30.42,4803100,19.788419209602,20.1623391814175,18.7084833978477,18.9893915569745,7694311.92998576,0.0,1.0
2009-10-21,30.23,32.25,30.23,31.04,2912100,18.8707858897877,20.1317514040904,18.8707858897877,19.376420576216,4665030.03712425,0.0,1.0
2009-10-22,31.65,31.93,30.17,30.24,2300100,19.7572071919212,19.9319944909335,18.8333314685707,18.8770282933238,3684638.43562705,0.0,1.0
2009-10-23,30.79,31.82,30.57,31.5,1718000,19.2203604878122,19.8633280520358,19.0830276100168,19.663571138879,2752145.05126179,0.0,1.0
2009-10-26,29.81,31.1,29.49,30.89,2726700,18.6086049412693,19.4138749974329,18.4088480281124,19.2827845231737,4368029.0519648,0.0,1.0
2009-10-27,29.09,30.04,28.92,29.9,2270400,18.1591518866663,18.7521802226008,18.0530310265517,18.6647865730946,3637060.60790733,0.0,1.0
2009-10-28,27.94,29.24,27.94,29.08,3586300,17.4412754800088,18.2527879397086,17.4412754800088,18.1529094831302,5745062.74583248,0.0,1.0
2009-10-29,28.5,28.52,28.04,28.38,4456700,17.7908500780334,17.8033348851057,17.5036995153704,17.7159412355995,7139397.46796182,0.0,1.0
2009-10-30,27.75,28.33,26.95,28.33,4125400,17.3226698128219,17.6847292179188,16.8232775299298,17.6847292179188,6608672.40656312,0.0,1.0
2009-11-02,27.63,28.61,27.01,27.87,3504800,17.2477609703881,17.859516516931,16.8607319511467,17.3975786552558,5614504.06033897,0.0,1.0
2009-11-03,27.49,27.85,27.17,27.33,2585500,17.160367320882,17.3850938481835,16.9606104077251,17.0604888643036,4141834.12691349,0.0,1.0
2009-11-04,27.01,28.205,26.89,27.83,2251800,16.8607319511467,17.6066991737169,16.7858231087129,17.3726090411112,3607264.3925677,0.0,1.0
2009-11-05,27.19,27.4,26.93,27.28,3234400,16.9730952147974,17.1041856890566,16.8107927228575,17.0292768466228,5181337.57497158,0.0,1.0
2009-11-06,27.57,27.59,26.49,26.83,2611000,17.2103065491712,17.2227913562435,16.5361269672668,16.748368687496,4182683.77697587,0.0,1.0
2009-11-09,28.39,28.43,27.5,28.07,1787500,17.7221836391357,17.7471532532803,17.1666097244181,17.5224267259788,2863480.37202005,0.0,1.0
2009-11-10,28.01,28.5099,27.79,28.29,1915700,17.4849723047619,17.7970300575341,17.3476394269666,17.6597596037742,3068849.98527487,0.0,1.0
2009-11-11,28.68,29.22,28.15,28.15,1804100,17.9032133416841,18.2403031326363,17.572365954268,17.572365954268,2890072.69323714,0.0,1.0
2009-11-12,27.99,28.8,27.97,28.52,1607800,17.4724874976896,17.9781221841179,17.4600026906173,17.8033348851057,2575610.48510984,0.0,1.0
2009-11-13,27.91,28.5,27.72,28.14,1754700,17.4225482694004,17.7908500780334,17.3039426022135,17.5661235507319,2810936.5084104,0.0,1.0
2009-11-16,28.5,29.19,28.12,28.46,2124500,17.7908500780334,18.2215759220278,17.5536387436596,17.7658804638887,3403336.53166803,0.0,1.0
2009-11-17,28.76,28.97,28.34,28.41,909600,17.9531525699733,18.0842430442325,17.6909716214549,17.734668446208,1457131.04693116,0.0,1.0
2009-11-18,29.13,29.4015,28.55,28.68,1257000,18.1841215008109,18.3536027568175,17.8220620957141,17.9032133416841,2013647.45601635,0.0,1.0
2009-11-19,28.07,29.06,27.93,28.93,1589500,17.5224267259788,18.1404246760579,17.4350330764727,18.0592734300879,2546294.85388861,0.0,1.0
2009-11-20,27.91,28.21,27.62,27.93,1359200,17.4225482694004,17.6098203754849,17.241518566852,17.4350330764727,2177366.44567813,0.0,1.0
2009-11-23,28.66,28.82,28.25,28.37,1164400,17.8907285346118,17.9906069911902,17.6347899896295,17.7096988320634,1865307.15814274,0.0,1.0
2009-11-24,28.59,28.78,28.11,28.7,904700,17.8470317098587,17.9656373770456,17.5473963401234,17.9156981487564,1449281.50633094,0.0,1.0
2009-11-25,28.73,28.78,28.51,28.61,810400,17.9344253593648,17.9656373770456,17.7970924815695,17.859516516931,1298217.89845318,0.0,1.0
2009-11-27,27.8,28.38,27.57,27.81,843600,17.3538818305027,17.7159412355995,17.2103065491712,17.3601242340389,1351402.54088734,0.0,1.0
2009-11-30,28.47,28.49,27.71,27.85,1310600,17.7721228674249,17.7846076744972,17.2977001986773,17.3850938481835,2099511.81850041,0.0,1.0
2009-12-01,28.34,28.8,28.19,28.79,1445400,17.6909716214549,17.9781221841179,17.5973355684126,17.9718797805818,2315454.28235961,0.0,1.0
2009-12-02,28.66,28.94,28.13,28.35,1013100,17.8907285346118,18.065515833624,17.5598811471957,17.6972140249911,1622932.5677726,0.0,1.0
2009-12-03,27.66,29.54,27.58,28.88,2256600,17.2664881809966,18.4400600457932,17.2165489527074,18.0280614124071,3614953.73846179,0.0,1.0
2009-12-04,28.28,28.48,27.56,28.18,1549100,17.653517200238,17.778365270961,17.2040641456351,17.5910931648765,2481576.1926133,0.0,1.0
2009-12-07,27.48,28.23,27.37,28.06,1004100,17.1541249173458,17.6223051825572,17.0854584784482,17.5161843224427,1608515.04422117,0.0,1.0
2009-12-08,27.75,27.91,27.23,27.44,1394100,17.3226698128219,17.4225482694004,16.998064828942,17.1291553032012,2233274.39811646,0.0,1.0
2009-12-09,28.48,28.75,27.26,27.26,2178700,17.778365270961,17.9469101664372,17.0167920395505,17.0167920395505,3490162.06238888,0.0,1.0
2009-12-10,28.09,28.73,27.92,28.43,1490400,17.5349115330511,17.9344253593648,17.4287906729365,17.7471532532803,2387541.90011675,0.0,1.0
2009-12-11,28.88,28.98,28.01,28.04,2150700,18.0592734300879,18.1218055403029,17.5152440712175,17.534003704282,3439352.98617923,0.05,1.0
2009-12-14,29.24,29.35,28.62,28.96,1376600,18.2843890268618,18.3531743480983,17.8966899435289,18.1092991182599,2201428.9862716,0.0,1.0
2009-12-15,28.07,29.27,27.95,29.14,1673700,17.5527633373465,18.3031486599263,17.4777248050885,18.2218569166468,2676544.88909108,0.0,1.0
2009-12-16,27.94,28.58,27.66,28.24,1617400,17.471471594067,17.8716770994429,17.2963816854651,17.659067924712,2586511.14513707,0.0,1.0
2009-12-17,27.67,28.48,27.6201,27.64,1702600,17.3026348964866,17.8091449892279,17.2714313734893,17.2838752634221,2722761.14486853,0.0,1.0
2009-12-18,28.25,28.41,27.64,27.68,1546600,17.6653211357335,17.7653725120775,17.2838752634221,17.3088881075081,2473289.31437429,0.0,1.0
2009-12-21,28.99,29.0,28.3,28.32,783300,18.1280587513244,18.1343119623459,17.696587190841,17.709093612884,1252636.44119319,0.0,1.0
2009-12-22,29.46,29.5,28.8175,28.99,973900,18.4219596693348,18.4469725134208,18.0201908612035,18.1280587513244,1557439.84434833,0.0,1.0
2009-12-23,29.62,29.79,29.31,29.52,1197900,18.5220110456788,18.6283156330443,18.3281615040123,18.4594789354638,1915655.80608365,0.0,1.0
2009-12-24,30.16,30.16,29.61,29.62,462600,18.8596844408397,18.8596844408397,18.5157578346573,18.5220110456788,739779.928119455,0.0,1.0
2009-12-28,29.78,30.19,29.69,30.01,791300,18.6220624220228,18.8784440739042,18.5657835228293,18.7658862755172,1265429.86839802,0.0,1.0
2009-12-29,29.96,30.0,29.64,29.76,901400,18.7346202204097,18.7596330644957,18.5345174677218,18.6095559999798,1441499.41030453,0.0,1.0
2009-12-30,30.04,30.25,29.61,29.76,955000,18.7846459085817,18.9159633400332,18.5157578346573,18.6095559999798,1527215.37257691,0.0,1.0
2009-12-31,29.57,30.25,29.57,30.14,1073200,18.4907449905713,18.9159633400332,18.4907449905713,18.8471780187967,1716238.25952831,0.0,1.0
2010-01-04,30.5,30.62,29.68,29.95,1438400,19.0722936155707,19.1473321478286,18.5595303118078,18.7283670093882,2300258.21142893,0.0,1.0
2010-01-05,30.61,30.73,30.21,30.41,1336700,19.1410789368071,19.2161174690651,18.8909504959472,19.0160147163772,2137621.7680875,0.0,1.0
2010-01-06,31.29,31.49,30.43,30.57,1573400,19.566297286269,19.691361506699,19.0285211384202,19.1160660927211,2516147.29551049,0.0,1.0
2010-01-07,32.99,33.43,31.13,31.15,3495300,20.6293431599238,20.9044844448697,19.4662459099251,19.4787523319681,5589608.2636315,0.0,1.0
2010-01-08,32.57,33.38,32.29,32.97,3025600,20.3667082970209,20.8732183897622,20.1916183884189,20.6168367378808,4838474.16886775,0.0,1.0
2010-01-11,32.22,33.01,32.18,32.62,1516200,20.1478459112684,20.6418495819668,20.1228330671824,20.3979743521284,2424674.29099593,0.0,1.0
2010-01-12,32.55,33.25,31.95,32.58,3532000,20.3542018749779,20.7919266464828,19.9790092136879,20.3729615080424,5648298.11093366,0.0,1.0
2010-01-13,33.16,33.55,32.13,32.87,2622400,20.7356477472893,20.9795229771277,20.0915670120749,20.5543046276658,4193685.43774418,0.0,1.0
2010-01-14,34.13,34.59,33.51,33.51,3264400,21.3422092163746,21.6298569233636,20.9545101330417,20.9545101330417,5220357.97093202,0.0,1.0
2010-01-15,32.86,34.0,32.54,33.99,4025100,20.5480514166443,21.2609174730952,20.3479486639564,21.2546642620737,6436852.98027155,0.0,1.0
2010-01-19,33.04,33.05,32.29,32.64,2047500,20.6606092150313,20.6668624260528,20.1916183884189,20.4104807741714,3274317.77523689,0.0,1.0
2010-01-20,33.57,33.89,32.55,32.84,4429200,20.9920293991707,21.1921321518587,20.3542018749779,20.5355449946013,7083080.97195567,0.0,1.0
2010-01-21,35.82,37.32,34.35,34.35,9914800,22.3990018790079,23.3369835322327,21.4797798588476,21.4797798588476,15855534.0063095,0.0,1.0
2010-01-22,35.62,36.15,34.6,36.05,4010100,22.2739376585779,22.6053578427173,21.6361101343851,22.5428257325024,6412865.30426249,0.0,1.0
2010-01-25,35.5,36.17,34.57,35.92,3605200,22.1988991263199,22.6178642647603,21.6173505013206,22.4615339892229,5765357.9698579,0.0,1.0
2010-01-26,34.78,35.96,34.67,35.25,3308200,21.748667932772,22.4865468333089,21.6798826115356,22.0425688507825,5290401.98487848,0.0,1.0
2010-01-27,35.39,35.58,34.34,34.78,2835800,22.1301138050835,22.2489248144919,21.4735266478261,21.748667932772,4534950.10843309,0.0,1.0
2010-01-28,35.2,36.17,34.6,35.64,5334600,22.011302795675,22.6178642647603,21.6361101343851,22.2864440806209,8530977.09586261,0.0,1.0
2010-01-29,34.51,35.749,34.47,35.41,2368600,21.5798312351916,22.3546040807553,21.5548183911056,22.1426202271265,3787813.95967086,0.0,1.0
2010-02-01,35.45,35.49,34.81,35.32,2675300,22.1676330712125,22.1926459152984,21.7674275658365,22.086341327933,4278281.97513613,0.0,1.0
2010-02-02,35.2,35.66,34.82,35.5,3370200,22.011302795675,22.2989505026639,21.773680776858,22.1988991263199,5389551.04571592,0.0,1.0
2010-02-03,34.54,35.07,34.18,35.07,2821100,21.5985908682561,21.9300110523955,21.3734752714821,21.9300110523955,4511442.18594421,0.0,1.0
2010-02-04,33.34,34.23,33.33,34.23,4477000,20.8482055456763,21.4047413265896,20.8419523346548,21.4047413265896,7159521.69950452,0.0,1.0
2010-02-05,34.03,34.07,32.77,33.34,4052600,21.2796771061597,21.3046899502456,20.4917725174508,20.8482055456763,6480830.38628815,0.0,1.0
2010-02-08,33.42,34.47,33.29,34.08,2205300,20.8982312338482,21.5548183911056,20.8169394905688,21.3109431612671,3526668.12685222,0.0,1.0
2010-02-09,34.05,34.27,33.37,33.82,2028300,21.2921835282026,21.4297541706756,20.8669651787407,21.1483596747082,3243613.5499453,0.0,1.0
2010-02-10,34.62,35.38,33.84,33.98,4218300,21.6486165564281,22.123860594062,21.1608660967512,21.2484110510522,6745814.24726825,0.0,1.0
2010-02-11,35.04,35.09,34.39,34.51,2406200,21.911251419331,21.9425174744385,21.5047927029336,21.5798312351916,3847943.06753358,0.0,1.0
2010-02-12,35.0,35.0,34.45,34.81,1978300,21.886238575245,21.886238575245,21.5423119690626,21.7674275658365,3163654.62991509,0.0,1.0
2010-02-16,35.6,35.61,34.6,35.32,1748500,22.2614312365349,22.2676844475564,21.6361101343851,22.086341327933,2796163.43345627,0.0,1.0
2010-02-17,35.21,35.78,34.82,35.78,2399500,22.0175560066965,22.3739890349219,21.773680776858,22.3739890349219,3837228.57224953,0.0,1.0
2010-02-18,34.76,35.21,34.6,35.17,2195400,21.736161510729,22.0175560066965,21.6361101343851,21.9925431626105,3510836.26068624,0.0,1.0
2010-02-19,35.55,35.6,34.52,34.72,3147600,22.2301651814274,22.2614312365349,21.5860844462131,21.7111486666431,5033573.93374146,0.0,1.0
2010-02-22,36.16,36.45,35.55,35.56,2199100,22.6116110537388,22.7929541733623,22.2301651814274,22.2364183924489,3516753.22076848,0.0,1.0
2010-02-23,35.17,36.08,35.16,35.96,2928300,21.9925431626105,22.5615853655669,21.986289951589,22.4865468333089,4682874.11048897,0.0,1.0
2010-02-24,36.02,36.25,35.21,35.21,3098100,22.5240660994379,22.6678899529323,22.0175560066965,22.0175560066965,4954414.60291154,0.0,1.0
2010-02-25,35.79,35.85,35.27,35.58,2035800,22.3802422459434,22.4177615120724,22.0550752728255,22.2489248144919,3255607.38794982,0.0,1.0
2010-02-26,36.08,36.17,35.661,35.89,2050300,22.5615853655669,22.6178642647603,22.2995758237661,22.4427743561584,3278795.47475857,0.0,1.0
2010-03-01,35.73,36.23,35.39,36.16,2030200,22.3427229798144,22.6553835308893,22.1301138050835,22.6116110537388,3246651.98890644,0.0,1.0
2010-03-02,35.67,36.29,35.57,35.85,1418900,22.3052037136854,22.6929027970183,22.2426716034704,22.4177615120724,2269074.23261715,0.0,1.0
2010-03-03,35.52,35.93,35.43,35.69,1704000,22.2114055483629,22.4677872002444,22.1551266491695,22.3177101357284,2724999.99462939,0.0,1.0
2010-03-04,35.74,35.97,35.58,35.73,1779700,22.3489761908359,22.4928000443304,22.2489248144919,22.3427229798144,2846057.79955511,0.0,1.0
2010-03-05,36.74,36.91,35.91,36.0,2815900,22.9742972929858,23.0806018803512,22.4552807782014,22.5115596773949,4503126.45826107,0.0,1.0
2010-03-08,36.29,36.88,36.16,36.84,2025400,22.6929027970183,23.0618422472867,22.6116110537388,23.0368294032008,3238975.93258354,0.0,1.0
2010-03-09,35.7,35.9,35.25,35.55,25067100,22.3239633467499,22.4490275671799,22.0425688507825,22.2301651814274,40086764.885783,0.0,1.0
2010-03-10,36.49,36.55,35.77,35.8,5169500,22.8179670174483,22.8554862835773,22.3677358239004,22.3864954569649,8266952.74192288,0.0,1.0
2010-03-11,36.59,36.6,36.0,36.48,4019300,22.9117651827708,22.918026938765,22.5423215791131,22.8428858668346,6418806.4877075,0.05,1.0
2010-03-12,36.86,37.35,36.715,36.75,4237200,23.0808325946141,23.3876586383298,22.9900371326983,23.011953278678,6766791.94131174,0.0,1.0
2010-03-15,37.26,37.3814,36.7,36.7,4285800,23.3313028343821,23.4073205521516,22.980644498707,22.980644498707,6844405.95253322,0.0,1.0
2010-03-16,37.75,38.23,37.27,37.39,5025400,23.6381288780978,23.9386931658193,23.3375645903763,23.4127056623066,8025544.27968184,0.0,1.0
2010-03-17,38.24,38.66,37.69,37.85,3610300,23.9449549218135,24.2079486735698,23.6005583421326,23.7007464380397,5765635.07639897,0.0,1.0
2010-03-18,37.98,38.44,37.65,38.24,3057600,23.7821492659643,24.0701900416974,23.5755113181558,23.9449549218135,4882975.32326885,0.0,1.0
2010-03-19,38.14,38.36,37.64,38.1,4053700,23.8823373618715,24.0200959937438,23.5692495621616,23.8572903378947,6473743.15408651,0.0,1.0
2010-03-22,38.11,38.23,37.36,37.8,2471200,23.8635520938889,23.9386931658193,23.393920394324,23.6694376580687,3946496.80104067,0.0,1.0
2010-03-23,38.11,38.26,37.49,38.11,2327800,23.8635520938889,23.9574784338019,23.4753232222486,23.8635520938889,3717487.55805377,0.0,1.0
2010-03-24,38.43,38.62,37.95,38.0,2384900,24.0639282857032,24.182901649593,23.7633639979817,23.7946727779527,3808676.03625846,0.0,1.0
2010-03-25,38.22,39.36,38.08,38.79,3700900,23.9324314098251,24.6462715931637,23.8447668259063,24.2893515014944,5910322.92447856,0.0,1.0
2010-03-26,37.56,38.74,37.275,38.29,3592800,23.519155514208,24.2580427215234,23.3406954683733,23.9762637017845,5737687.64437477,0.0,1.0
2010-03-29,37.88,37.96,37.3,37.76,1777000,23.7195317060223,23.7696257539759,23.3563498583588,23.644390634092,2837862.09754342,0.0,1.0
2010-03-30,37.86,38.09,37.21,38.01,2136800,23.7070081940339,23.8510285819005,23.2999940544111,23.8009345339469,3412461.29996104,0.0,1.0
2010-03-31,38.04,38.44,37.58,37.71,2871000,23.8197198019295,24.0701900416974,23.5316790261964,23.613081854121,4584975.84808505,0.0,1.0
2010-04-01,37.97,38.44,37.66,38.26,1827300,23.7758875099701,24.0701900416974,23.58177307415,23.9574784338019,2918191.00216155,0.0,1.0
2010-04-05,38.94,38.94,38.03,38.1,1609800,24.3832778414073,24.3832778414073,23.8134580459353,23.8572903378947,2570844.3470036,0.0,1.0
2010-04-06,40.57,40.82,38.72,38.72,4528700,25.4039440684616,25.5604879683166,24.245519209535,24.245519209535,7232316.30902918,0.0,1.0
2010-04-07,40.79,41.11,40.23,40.8089,5196200,25.541702700334,25.7420788921483,25.1910443646589,25.553537419163,8298311.21623808,0.0,1.0
2010-04-08,41.0,41.07,40.04,40.59,3180600,25.6731995762121,25.7170318681715,25.0720710007691,25.41646758045,5079405.84549611,0.0,1.0
2010-04-09,41.56,41.62,41.01,41.05,2229900,26.0238579118872,26.0614284478524,25.6794613322063,25.7045083561831,3561141.6383298,0.0,1.0
2010-04-12,41.73,41.98,41.421,41.5,2349500,26.1303077637886,26.2868516636435,25.9368195035679,25.986287375922,3752142.37376378,0.0,1.0
2010-04-13,41.34,41.44,40.59,41.43,2671200,25.8860992800149,25.9487168399568,25.41646758045,25.9424550839627,4265896.02417442,0.0,1.0
2010-04-14,42.43,42.51,41.69,41.77,2859300,26.5686306833825,26.618724731336,26.1052607398118,26.1553547877654,4566290.99353172,0.0,1.0
2010-04-15,42.11,43.09,41.92,42.4,2946700,26.3682544915681,26.9819065789995,26.2492811276784,26.5498454153999,4705868.45404118,0.0,1.0
2010-04-16,40.77,41.9,39.65,41.59,4594300,25.5291791883456,26.23675761569,24.8278625169954,26.0426431798698,7337079.25421704,0.0,1.0
2010-04-19,40.92,41.27,39.83,40.45,2487600,25.6231055282586,25.8422669880555,24.940574124891,25.3288029965312,3972687.53733764,0.0,1.0
2010-04-20,42.22,42.5,40.77,41.07,3743900,26.4371338075043,26.6124629753418,25.5291791883456,25.7170318681715,5978993.75745232,0.0,1.0
2010-04-21,43.4,45.845,42.54,44.67,9903300,27.1760210148197,28.7070203554011,26.6375099993186,27.9712640260828,15815531.6323026,0.0,1.0
2010-04-22,44.6,45.02,43.06,43.54,4637100,27.9274317341234,28.1904254858798,26.9631213110169,27.2636855987384,7405430.68796769,0.0,1.0
2010-04-23,44.28,44.59,43.76,44.51,2950400,27.7270555423091,27.9211699781292,27.4014442306108,27.8710759301757,4711777.33966915,0.0,1.0
2010-04-26,42.62,44.49,42.46,44.17,3660000,26.6876040472722,27.8585524181873,26.5874159513651,27.6581762263729,5845005.78334772,0.0,1.0
2010-04-27,41.5,42.89,41.5,42.3,3525600,25.986287375922,26.8566714591156,25.986287375922,26.4872278554579,5630369.50540184,0.0,1.0
2010-04-28,41.46,42.57,41.0,42.57,3724500,25.9612403519452,26.6562952673012,25.6731995762121,26.6562952673012,5948012.03280836,0.0,1.0
2010-04-29,41.91,42.35,41.57,42.14,3371000,26.2430193716842,26.5185366354289,26.0301196678814,26.3870397595507,5383473.90591943,0.0,1.0
2010-04-30,42.0,42.46,41.38,41.86,4120000,26.2993751756319,26.5874159513651,25.9111463039917,26.2117105917132,6579623.99655536,0.0,1.0
2010-05-03,43.15,43.18,42.36,42.41,2114600,27.0194771149647,27.0382623829473,26.5247983914231,26.5561071713941,3377007.98619319,0.0,1.0
2010-05-04,42.08,42.75,41.75,42.55,2911100,26.3494692235855,26.7690068751968,26.142831275777,26.6437717553128,4649015.39232337,0.0,1.0
2010-05-05,42.6,42.91,40.88,41.24,4075200,26.6750805352838,26.869194971104,25.5980585042818,25.8234817200729,6508078.5705734,0.0,1.0
2010-05-06,41.43,42.85,39.44,42.18,7079500,25.9424550839627,26.8316244351388,24.6963656411172,26.4120867835275,11305934.0008771,0.0,1.0
2010-05-07,40.29,40.93,39.49,40.28,10601300,25.2286149006241,25.6293672842527,24.7276744210882,25.2223531446299,16930234.9210394,0.0,1.0
2010-05-10,42.63,42.93,41.69,42.42,6324400,26.6938658032664,26.8817184830924,26.1052607398118,26.5623689273883,10100042.2339356,0.0,1.0
2010-05-11,43.15,43.89,41.82,41.82,3834800,27.0194771149647,27.4828470585354,26.1866635677364,26.1866635677364,6124160.70436662,0.0,1.0
2010-05-12,43.67,43.74,42.97,43.44,2745800,27.345088426663,27.3889207186224,26.9067655070692,27.2010680387965,4385031.93440332,0.0,1.0
2010-05-13,43.35,44.17,43.3,43.52,2286700,27.1447122348487,27.6581762263729,27.1134034548777,27.2511620867501,3651851.01769978,0.0,1.0
2010-05-14,42.22,42.87,41.7,42.85,3580200,26.4371338075043,26.8441479471272,26.111522495806,26.8316244351388,5717565.49331735,0.0,1.0
2010-05-17,42.06,42.78,41.28,42.44,3148200,26.3369457115971,26.7877921431794,25.8485287440497,26.5748924393767,5027663.17134844,0.0,1.0
2010-05-18,40.81,42.36,40.36,42.28,4402700,25.5542262123224,26.5247983914231,25.2724471925835,26.4747043434695,7031094.7984549,0.0,1.0
2010-05-19,40.65,41.52,39.87,40.74,2707300,25.4540381164152,25.9988108879104,24.9656211488678,25.510393920363,4323547.58395007,0.0,1.0
2010-05-20,37.74,39.93,37.68,39.93,7163900,23.6318671221036,25.0031916848329,23.5942965861384,25.0031916848329,11440720.4730395,0.0,1.0
2010-05-21,38.65,38.77,37.01,37.01,4824400,24.2016869175756,24.276827989506,23.1747589345271,23.1747589345271,7704548.06043243,0.0,1.0
2010-05-24,37.32,38.45,37.21,38.03,4091700,23.3688733703472,24.0764517976916,23.2999940544111,23.8134580459353,6534429.00648194,0.0,1.0
2010-05-25,37.98,38.03,36.04,36.31,4258800,23.7821492659643,23.8134580459353,22.5673686030899,22.7364360149332,6801287.05741018,0.0,1.0
2010-05-26,37.98,39.1,37.6,38.65,3692600,23.7821492659643,24.4834659373145,23.5442025381848,24.2016869175756,5897067.85671852,0.0,1.0
2010-05-27,39.08,39.11,38.12,38.71,2736900,24.4709424253261,24.4897276933087,23.8698138498831,24.2392574535408,4370818.66897387,0.0,1.0
2010-05-28,38.1,39.01,37.98,38.84,2024300,23.8572903378947,24.4271101333667,23.7821492659643,24.3206602814654,3232799.2369483,0.0,1.0
2010-06-01,37.26,38.42,37.18,37.68,2174000,23.3313028343821,24.057666529709,23.2812087864285,23.5942965861384,3471869.55546391,0.0,1.0
2010-06-02,38.57,38.59,37.24,37.63,2735200,24.151592869622,24.1641163816104,23.3187793223937,23.5629878061674,4368103.77557723,0.0,1.0
2010-06-03,37.99,39.06,37.82,38.79,1704300,23.7884110219585,24.4584189133377,23.6819611700571,24.2893515014944,2721760.47993429,0.0,1.0
2010-06-04,36.25,37.39,36.05,37.15,2976200,22.698865478968,23.4127056623066,22.5736303590841,23.2624235184459,4752979.83945342,0.0,1.0
2010-06-07,35.94,36.84,35.89,36.53,3323600,22.5047510431479,23.0683090826257,22.4734422631769,22.8741946468056,5307776.29003674,0.0,1.0
2010-06-08,36.76,36.91,35.44,36.2,3332900,23.0182150346721,23.1121413745851,22.191663243438,22.6675566989971,5322628.35391247,0.0,1.0
2010-06-09,36.61,37.61,36.45,36.99,3724800,22.9242886947592,23.550464294179,22.824100598852,23.1622354225387,5948491.13164304,0.0,1.0
2010-06-10,37.72,37.75,36.84,37.33,2542500,23.6193436101152,23.6381288780978,23.0683090826257,23.3751351263414,4060362.62408785,0.0,1.0
2010-06-11,37.44,37.56,36.78,37.09,3521600,23.4753232222486,23.5505646428327,23.0614954090359,23.2558690788782,5616480.87873998,0.05,1.0
2010-06-14,37.66,38.7,37.38,37.7,2361700,23.6132658266528,24.265358138382,23.4377025119565,23.6383463001809,3766595.55069294,0.0,1.0
2010-06-15,38.75,38.8,37.73,38.08,2068900,24.296708730292,24.3280593222021,23.6571566553269,23.8766107986973,3299618.72161096,0.0,1.0
2010-06-16,38.56,39.06,38.16,38.42,1904800,24.1775764810338,24.4910824001344,23.9267717457534,24.0897948236857,3037901.17498408,0.0,1.0
2010-06-17,38.39,38.9,37.87,38.63,2149000,24.0709844685396,24.3907605060222,23.7449383126751,24.2214673097079,3427367.5057963,0.0,1.0
2010-06-18,39.22,39.72,38.24,38.56,3494700,24.5914042942465,24.9049102133471,23.9769326928095,24.1775764810338,5573578.97743431,0.0,1.0
2010-06-21,39.03,39.98,38.81,39.81,2089100,24.4722720449883,25.0679332912794,24.3343294405841,24.9613412787852,3331835.01924572,0.0,1.0
2010-06-22,38.31,39.27,38.25,39.12,1988500,24.0208235214835,24.6227548861566,23.9832028111915,24.5287031104264,3171391.47755977,0.0,1.0
2010-06-23,37.8,38.52,37.45,37.77,2129100,23.701047484001,24.1524960075058,23.4815933406306,23.682237128855,3395629.6680274,0.0,1.0
2010-06-24,36.86,37.69,36.8,37.61,2324500,23.111656356092,23.6320761817989,23.0740356457999,23.5819152347428,3707266.52732595,0.0,1.0
2010-06-25,38.43,38.52,36.94,37.35,2936800,24.0960649420677,24.1524960075058,23.1618173031481,23.4188921568105,4683803.11355167,0.0,1.0
2010-06-28,38.58,38.76,38.06,38.6,2120000,24.1901167177978,24.302978848674,23.8640705619333,24.2026569545619,3381116.38542957,0.0,1.0
2010-06-29,37.25,38.24,37.01,38.01,2864700,23.3561909729904,23.9769326928095,23.2057081318221,23.8327199700232,4568813.25912268,0.0,1.0
2010-06-30,36.83,37.96,36.7,37.18,3163300,23.0928460009459,23.8013693781132,23.0113344619798,23.3123001443163,5045040.31227801,0.0,1.0
2010-07-01,36.42,37.35,35.43,36.79,3683600,22.8357711472835,23.4188921568105,22.2150294274644,23.0677655274179,5874849.20630583,0.0,1.0
2010-07-02,35.28,36.7,35.12,36.58,3099500,22.1209776517343,23.0113344619798,22.0206557576221,22.9360930413957,4943287.84747119,0.0,1.0
2010-07-06,36.04,36.9,35.6,35.97,2833100,22.5975066487671,23.13673682962,22.3216214399586,22.553615820093,4518415.48658514,0.0,1.0
2010-07-07,38.44,38.475,36.05,36.21,4253500,24.1023350604497,24.1242804747867,22.6037767671491,22.7040986612613,6783763.46482295,0.0,1.0
2010-07-08,38.18,39.08,37.56,38.66,2475900,23.9393119825174,24.5036226368984,23.5505646428327,24.2402776648539,3948729.27296466,0.0,1.0
2010-07-09,39.15,39.25,38.16,38.39,1905100,24.5475134655725,24.6102146493926,23.9267717457534,24.0709844685396,3038379.63484993,0.0,1.0
2010-07-12,38.93,39.07,38.43,39.01,1561900,24.4095708611682,24.4973525185164,24.0960649420677,24.4597318082243,2491021.54830304,0.0,1.0
2010-07-13,40.08,40.21,39.26,39.33,2141900,25.1306344750995,25.2121460140656,24.6164847677746,24.6603755964487,3416043.95563754,0.0,1.0
2010-07-14,39.17,39.57,38.57,39.55,3117000,24.5600537023365,24.8108584376169,24.1838465994158,24.7983182008529,4971198.00631319,0.0,1.0
2010-07-15,38.79,39.54,37.9,39.1,2577800,24.3217892038201,24.7920480824709,23.7637486678211,24.5161628736624,4111246.140736,0.0,1.0
2010-07-16,36.17,38.35,35.965,38.25,6093400,22.6790181877332,24.0459039950116,22.550480760902,23.9832028111915,9718157.82215875,0.0,1.0
2010-07-19,36.21,36.66,35.68,36.23,2131000,22.7040986612613,22.9862539884518,22.3717823870147,22.7166388980253,3398659.91384453,0.0,1.0
2010-07-20,36.81,36.89,35.18,35.31,5392900,23.0803057641819,23.130466711238,22.0582764679142,22.1397880068803,8600954.0353694,0.0,1.0
2010-07-21,36.22,38.2,36.06,37.57,5540900,22.7103687796433,23.9518522192814,22.6100468855311,23.5568347612147,8836994.23586164,0.0,1.0
2010-07-22,37.34,37.52,36.82,36.84,2175200,23.4126220384285,23.5254841693047,23.0865758825639,23.099116119328,3469153.0007483,0.0,1.0
2010-07-23,37.74,37.8085,37.09,37.09,2342100,23.6634267737089,23.7063770846257,23.2558690788782,23.2558690788782,3735336.17278991,0.0,1.0
2010-07-26,38.69,38.77,37.5,37.82,1741600,24.25908802,24.309248967056,23.5129439325407,23.713587720765,2777619.00795478,0.0,1.0
2010-07-27,39.16,39.73,38.86,39.09,2826700,24.5537835839545,24.9111803317291,24.3656800324941,24.5098927552804,4508208.34278007,0.0,1.0
2010-07-28,38.96,39.35,38.2301,39.04,2189400,24.4283812163143,24.6729158332127,23.9707252756113,24.4785421633703,3491800.10106579,0.0,1.0
2010-07-29,38.79,39.49,38.43,39.26,2008300,24.3217892038201,24.7606974905608,24.0960649420677,24.6164847677746,3202969.82870669,0.0,1.0
2010-07-30,38.36,38.85,37.94,38.25,2063200,24.0521741133936,24.3594099141121,23.7888291413491,23.9832028111915,3290527.98415957,0.0,1.0
2010-08-02,39.4,39.5,38.78,39.04,1779800,24.7042664251227,24.7669676089428,24.3155190854381,24.4785421633703,2838542.8975413,0.0,1.0
2010-08-03,39.25,39.65,38.99,39.12,1350800,24.6102146493926,24.861019384673,24.4471915714603,24.5287031104264,2154345.28935767,0.0,1.0
2010-08-04,38.83,39.43,38.62,39.43,1640300,24.3468696773481,24.7230767802688,24.2151971913259,24.7230767802688,2616059.05991515,0.0,1.0
2010-08-05,38.22,38.7,38.08,38.58,1853400,23.9643924560455,24.265358138382,23.8766107986973,24.1901167177978,2955925.0512996,0.0,1.0
2010-08-06,37.16,37.85,36.385,37.68,3095700,23.2997599075523,23.732398075911,22.8138257329465,23.6258060634169,4937227.35583694,0.0,1.0
2010-08-09,37.32,37.49,36.38,37.47,1756000,23.4000818016645,23.5066738141587,22.8106906737555,23.4941335773946,2800585.08151619,0.0,1.0
2010-08-10,37.6,37.93,36.73,36.82,2854300,23.5756451163608,23.7825590229671,23.0301448171258,23.0865758825639,4552226.65043944,0.0,1.0
2010-08-11,36.25,37.18,36.25,36.99,3232700,22.7291791347893,23.3123001443163,22.7291791347893,23.1931678950581,5155724.02791423,0.0,1.0
2010-08-12,36.25,36.63,35.73,36.11,2169500,22.7291791347893,22.9674436333057,22.4031329789247,22.6413974774412,3460062.26329691,0.0,1.0
2010-08-13,35.87,36.59,35.87,36.12,1716500,22.4909146362729,22.9423631597777,22.4909146362729,22.6476675958232,2737587.86584427,0.0,1.0
2010-08-16,36.01,36.22,35.65,35.69,1872900,22.5786962936211,22.7103687796433,22.3529720318687,22.3780525053967,2987024.94258067,0.0,1.0
2010-08-17,36.33,36.53,35.86,36.47,2461100,22.7793400818454,22.9047424494856,22.4846445178909,22.8671217391936,3925125.25291543,0.0,1.0
2010-08-18,36.39,36.68,35.95,36.27,2241000,22.8169607921375,22.9987942252158,22.541075583329,22.7417193715533,3574095.19799417,0.0,1.0
2010-08-19,35.52,36.48,35.13,36.18,3083700,22.2714604929025,22.8733918575756,22.0269258760041,22.6852883061152,4918088.96120244,0.0,1.0
2010-08-20,35.34,35.5,34.76,35.21,2516300,22.1585983620263,22.2589202561385,21.7949314958697,22.0770868230602,4013161.86823417,0.0,1.0
2010-08-23,35.04,35.8599,34.98,35.45,1660300,21.970494810566,22.4845818167071,21.9328741002739,22.2275696642285,2647956.384306,0.0,1.0
2010-08-24,34.2,34.76,34.19,34.54,2318400,21.4438048664771,21.7949314958697,21.4375347480951,21.6569888914655,3697537.84338675,0.0,1.0
2010-08-25,33.82,34.17,33.35,34.0,3058300,21.2055403679607,21.4249945113311,20.9108448040062,21.3184024988369,4877579.35922606,0.0,1.0
2010-08-26,33.31,34.23,33.165,34.0,2541800,20.8857643304781,21.4626152216231,20.794847613939,21.3184024988369,4053830.95683249,0.0,1.0
2010-08-27,34.06,34.06,33.11,33.47,1667000,21.3560232091289,21.3560232091289,20.7603619628379,20.9860862245903,2658641.98797693,0.0,1.0
2010-08-30,33.44,33.91,33.44,33.86,2215600,20.9672758694443,21.2619714333988,20.9672758694443,21.2306208414887,3533585.5960178,0.0,1.0
2010-08-31,34.41,34.84,33.59,33.81,3243400,21.5754773524993,21.8450924429258,21.0613276451744,21.1992702495787,5172789.09646333,0.0,1.0
2010-09-01,35.53,35.75,34.56,34.69,2637200,22.2777306112845,22.4156732156888,21.6695291282295,21.7510406671956,4205981.19417683,0.0,1.0
2010-09-02,36.32,36.35,35.48,35.74,2165300,22.7730699634634,22.7918803186094,22.2463800193745,22.4094030973068,3453363.82517483,0.0,1.0
2010-09-03,36.93,37.0461,36.41,36.7,1874200,23.1555471847661,23.2283432591812,22.8295010289015,23.0113344619798,2989098.26866608,0.0,1.0
2010-09-07,36.07,36.71,35.87,36.71,1899700,22.6163170039131,23.0176045803618,22.4909146362729,23.0176045803618,3029767.35726441,0.0,1.0
2010-09-08,36.6,36.89,36.12,36.14,2453000,22.9486332781597,23.130466711238,22.6476675958232,22.6602078325872,3912206.83653714,0.0,1.0
2010-09-09,36.76,37.88,36.5306,37.31,2822900,23.0489551722719,23.7512084310571,22.9051186565885,23.3938116832825,4502147.85114581,0.0,1.0
2010-09-10,36.7,37.51,36.51,37.29,2278200,23.0113344619798,23.5192140509227,22.8922022127216,23.3812714465184,3633424.22136115,0.0,1.0
2010-09-13,38.02,38.39,37.25,37.3,3181800,23.8703406803153,24.1026401556366,23.386906637079,23.4182984580684,5067880.58118331,0.05,1.0
2010-09-14,37.5,37.97,37.11,37.9,2108500,23.5438657420259,23.8389488593259,23.2990095383088,23.7950003099408,3358358.85518417,0.0,1.0
2010-09-15,37.79,37.8,36.91,37.3,1476400,23.7259383037642,23.7322166679621,23.1734422543513,23.4182984580684,2351567.94583539,0.0,1.0
2010-09-16,37.15,37.55,36.98,37.4,1262600,23.3241229951003,23.5752575630152,23.2173908037364,23.4810821000471,2011033.3841857,0.0,1.0
2010-09-17,36.88,37.55,36.76,37.42,1918900,23.1546071617577,23.5752575630152,23.0792667913832,23.4936388284429,3056369.36552664,0.0,1.0
2010-09-20,37.67,37.73,36.56,37.03,2317900,23.6505979333897,23.6882681185769,22.9536995074257,23.2487826247258,3691885.22192621,0.0,1.0
2010-09-21,36.66,37.78,36.62,37.7,2450500,23.0164831494045,23.7196599395663,22.991369692613,23.6694330259833,3903086.73209809,0.0,1.0
2010-09-22,35.97,36.46,35.68,36.41,3425000,22.5832760197512,22.890915865447,22.4012034580129,22.8595240444576,5455242.62698877,0.0,1.0
2010-09-23,35.31,36.31,35.27,35.57,1927600,22.1689039826916,22.7967404024789,22.1437905259001,22.3321414518363,3070226.47818497,0.0,1.0
2010-09-24,36.33,36.39,35.81,35.97,1746000,22.8092971308747,22.8469673160619,22.4828221925852,22.5832760197512,2780979.16108682,0.0,1.0
2010-09-27,35.37,36.35,35.34,36.31,1805500,22.2065741678788,22.8218538592704,22.1877390752852,22.7967404024789,2875749.06949729,0.0,1.0
2010-09-28,36.62,36.62,35.15,35.41,3276600,22.991369692613,22.991369692613,22.0684501555256,22.2316876246703,5218875.32601208,0.0,1.0
2010-09-29,36.52,36.72,35.85,36.48,3011900,22.9285860506343,23.0541533345917,22.5079356493767,22.9034725938428,4797268.69145327,0.0,1.0
2010-09-30,37.15,37.65,36.81,36.86,3332000,23.3241229951003,23.638041204994,23.1106586123726,23.142050433362,5307114.87098586,0.0,1.0
2010-10-01,37.16,37.94,36.76,37.66,2663100,23.3304013592982,23.8201137667323,23.0792667913832,23.6443195691918,4241709.96786387,0.0,1.0
2010-10-04,37.11,37.415,36.76,37.07,2358400,23.2990095383088,23.4904996463439,23.0792667913832,23.2738960815173,3756392.47050812,0.0,1.0
2010-10-05,38.66,38.96,37.15,37.35,4122300,24.2721559889792,24.4605069149154,23.3241229951003,23.4496902790578,6565882.24269658,0.0,1.0
2010-10-06,39.14,39.45,38.86,39.08,3745100,24.5735174704771,24.7681467606112,24.3977232729367,24.5358472852899,5965088.80652136,0.0,1.0
2010-10-07,38.63,39.5,38.31,39.29,2566300,24.2533208963856,24.7995385816006,24.0524132420536,24.6676929334452,4087529.67989526,0.0,1.0
2010-10-08,38.7,38.985,38.33,38.61,2205600,24.2972694457707,24.4762028254101,24.0649699704494,24.2407641679898,3513016.97462377,0.0,1.0
2010-10-11,38.6,39.0,38.46,38.71,1373600,24.234485803792,24.4856203717069,24.1465887050217,24.3035478099686,2187831.02844723,0.0,1.0
2010-10-12,38.89,39.09,38.3,38.58,2022100,24.4165583655303,24.5421256494878,24.0461348778557,24.2219290753962,3220743.39154277,0.0,1.0
2010-10-13,38.47,39.56,38.38,39.16,2813800,24.1528670692196,24.8372087667878,24.0963617914387,24.5860741988729,4481740.64345138,0.0,1.0
2010-10-14,38.6,38.78,37.53,38.3,3596000,24.234485803792,24.3474963593537,23.5627008346195,24.0461348778557,5727606.56544571,0.0,1.0
2010-10-15,38.18,39.01,37.7,38.97,3110400,23.9707945074813,24.4918987359048,23.6694330259833,24.4667852791133,4954156.69109075,0.0,1.0
2010-10-18,39.25,39.36,37.9,38.12,2149300,24.6425794766537,24.7116414828303,23.7950003099408,23.933124322294,3423343.93523707,0.0,1.0
2010-10-19,38.39,39.61,38.17,38.87,3754400,24.1026401556366,24.8686005877772,23.9645161432834,24.4040016371345,5979901.58212165,0.0,1.0
2010-10-20,35.94,35.96,34.43,35.06,16090600,22.5644409271576,22.5769976555533,21.6164079332787,22.0119448777447,25628650.2230147,0.0,1.0
2010-10-21,35.68,36.0,35.29,35.8,6401500,22.4012034580129,22.6021111123448,22.1563472542958,22.4765438283874,10196127.2048667,0.0,1.0
2010-10-22,36.26,36.34,35.51,35.71,3881800,22.7653485814895,22.8155754950725,22.294471266649,22.4200385506065,6182820.68012994,0.0,1.0
2010-10-25,35.23,36.57,35.2,36.5,4751300,22.1186770691086,22.9599778716236,22.0998419765149,22.9160293222385,7567735.56017859,0.0,1.0
2010-10-26,35.5,36.1,35.02,35.09,3941300,22.2881929024511,22.6648947543236,21.9868314209532,22.0307799703383,6277590.5885404,0.0,1.0
2010-10-27,36.29,36.32,35.15,35.27,4693800,22.7841836740832,22.8030187666768,22.0684501555256,22.1437905259001,7476151.19490798,0.0,1.0
2010-10-28,35.7,36.83,35.39,36.42,3303200,22.4137601864086,23.1232153407683,22.2191308962745,22.8658024086555,5261243.04977206,0.0,1.0
2010-10-29,35.78,36.28,35.65,35.82,2517800,22.4639870999916,22.7779053098853,22.3823683654193,22.4891005567831,4010280.25875396,0.0,1.0
2010-11-01,35.89,36.18,35.38,36.0,2522500,22.5330491061682,22.7151216679066,22.2128525320767,22.6021111123448,4017766.28513261,0.0,1.0
2010-11-02,35.95,36.28,35.61,36.17,2051700,22.5707192913555,22.7779053098853,22.3572549086278,22.7088433037087,3267889.43001251,0.0,1.0
2010-11-03,37.0,37.03,35.84,35.98,3347400,23.2299475321322,23.2487826247258,22.5016572851789,22.5895543839491,5331643.55316268,0.0,1.0
2010-11-04,38.01,38.06,37.185,37.45,3757500,23.8640623161174,23.8954541371068,23.3460972697928,23.5124739210365,5984839.17398841,0.0,1.0
2010-11-05,38.64,40.23,37.8501,38.08,5215700,24.2595992605834,25.2578591680453,23.7636712725934,23.9080108655025,8307418.6772512,0.0,1.0
2010-11-08,38.82,39.13,38.2206,38.56,2718500,24.3726098161452,24.5672391062793,23.9962846661246,24.2093723470005,4329949.51283765,0.0,1.0
2010-11-09,37.98,39.13,37.91,39.01,2888100,23.8452272235238,24.5672391062793,23.8012786741387,24.4918987359048,4600083.57109672,0.0,1.0
2010-11-10,38.29,38.36,37.39,38.08,2917600,24.0398565136579,24.083805063043,23.4748037358493,23.9080108655025,4647070.33240946,0.0,1.0
2010-11-11,37.99,38.42,37.72,37.94,2091700,23.8515055877217,24.1214752482302,23.6819897543791,23.8201137667323,3331600.29280946,0.0,1.0
2010-11-12,37.27,38.4,37.22,37.72,2180900,23.3994633654748,24.1089185198345,23.3680715444854,23.6819897543791,3473675.51684665,0.0,1.0
2010-11-15,37.66,38.19,37.45,37.45,1645900,23.6443195691918,23.9770728716791,23.5124739210365,23.5124739210365,2621542.72693747,0.0,1.0
2010-11-16,36.74,37.43,36.54,37.14,2960200,23.0667100629875,23.4999171926407,22.94114277903,23.3178446309024,4714922.40128821,0.0,1.0
2010-11-17,36.94,38.01,36.76,37.87,3308700,23.1922773469449,23.8640623161174,23.0792667913832,23.7761652173472,5270003.29340665,0.0,1.0
2010-11-18,37.41,37.77,36.97,37.54,2379800,23.487360464245,23.7133815753684,23.2111124395386,23.5689791988174,3790477.78210449,0.0,1.0
2010-11-19,37.12,37.57,36.88,37.28,1761500,23.3052879025067,23.587814291411,23.1546071617577,23.4057417296726,2805667.12042064,0.0,1.0
2010-11-22,37.06,37.14,36.55,37.05,1844000,23.2676177173194,23.3178446309024,22.9474211432279,23.2613393531215,2937070.77493936,0.0,1.0
2010-11-23,36.49,37.11,36.44,36.6,1935000,22.9097509580406,23.2990095383088,22.8783591370513,22.9788129642172,3082012.98780242,0.0,1.0
2010-11-24,36.75,36.95,36.4,36.82,1550000,23.0729884271853,23.1985557111428,22.8532456802598,23.1169369765705,2468795.93338178,0.0,1.0
2010-11-26,36.47,36.89,36.3,36.42,822200,22.8971942296449,23.1608855259556,22.790462038281,22.8658024086555,1309576.78479129,0.0,1.0
2010-11-29,36.98,37.1692,36.26,36.32,1646000,23.2173908037364,23.3361774543602,22.7653485814895,22.8030187666768,2621702.00409446,0.0,1.0
2010-11-30,36.49,37.01,36.4428,36.69,1979600,22.9097509580406,23.2362258963301,22.8801170790267,23.0353182419981,3153050.59982102,0.0,1.0
2010-12-01,37.35,37.37,36.7801,37.09,2181600,23.4496902790578,23.4622470074535,23.0918863034209,23.286452809913,3474790.4569456,0.0,1.0
2010-12-02,39.09,39.15,37.32,37.32,4519100,24.5421256494878,24.579795834675,23.4308551864641,23.4308551864641,7197894.00164231,0.0,1.0
2010-12-03,39.58,39.695,38.6201,38.9,2444400,24.8497654951836,24.9219666834591,24.2471053158297,24.4228367297282,3893370.82552155,0.0,1.0
2010-12-06,39.42,39.57,39.04,39.48,1028000,24.7493116680176,24.8434871309857,24.5107338284984,24.7869818532048,1637369.17388159,0.0,1.0
2010-12-07,38.76,39.72,38.48,39.25,3934200,24.3349396309579,24.9376625939538,24.1591454334175,24.6425794766537,6266281.91039394,0.0,1.0
2010-12-08,40.06,40.35,38.84,38.86,4537500,25.1511269766815,25.3331995384198,24.3851665445409,24.3977232729367,7227200.99852891,0.0,1.0
2010-12-09,40.56,40.88,40.28,40.35,3612200,25.4650451865752,25.6659528409071,25.2892509890347,25.3331995384198,5753409.46487848,0.0,1.0
2010-12-10,40.97,41.05,40.28,40.74,2489400,25.722458118688,25.772685032271,25.2892509890347,25.5780557421369,3965045.54616813,0.0,1.0
2010-12-13,40.54,41.26,40.295,41.21,2168900,25.5152721001582,25.968429374754,25.3610727497749,25.9369601195737,3446061.85875066,0.1,1.0
2010-12-14,40.77,41.29,40.57,40.93,3324900,25.6600306739874,25.9873109278621,25.5341536532663,25.7607322905642,5282775.1736641,0.0,1.0
2010-12-15,40.24,40.98,40.17,40.58,2642100,25.3264565690766,25.7922015457445,25.2823996118242,25.5404475043024,4197906.79008028,0.0,1.0
2010-12-16,40.66,40.72,39.89,40.06,3336700,25.5907983125908,25.6285614188071,25.1061717828147,25.2131672504276,5301523.63137689,0.0,1.0
2010-12-17,41.34,41.49,40.5,40.5,3451300,26.0187801830424,26.1131879485832,25.4900966960139,25.4900966960139,5483606.11051969,0.0,1.0
2010-12-20,41.75,41.86,41.4,41.5,2914400,26.2768280755206,26.3460604369171,26.0565432892587,26.1194817996192,4630551.284588,0.0,1.0
2010-12-21,42.69,42.79,41.86,41.86,2302700,26.8684500729095,26.93138858327,26.3460604369171,26.3460604369171,3658650.30298546,0.0,1.0
2010-12-22,42.73,43.44,42.57,42.7,2944300,26.8936254770537,27.3404889006135,26.7929238604769,26.8747439239456,4678057.96980939,0.0,1.0
2010-12-23,42.26,42.8701,42.13,42.66,1475200,26.5978144783592,26.9818023300688,26.5159944148906,26.8495685198014,2343874.98456775,0.0,1.0
2010-12-27,42.46,42.63,41.92,42.04,1225400,26.7236914990803,26.8306869666932,26.3838235431335,26.4593497555661,1946979.66790219,0.0,1.0
2010-12-28,42.82,43.14,42.29,42.7,1512900,26.9502701363782,27.1516733695319,26.6166960314674,26.8747439239456,2403774.71810774,0.0,1.0
2010-12-29,42.73,42.83,42.45,42.78,1019900,26.8936254770537,26.9565639874143,26.7173976480443,26.925094732234,1620470.51027701,0.0,1.0
2010-12-30,42.44,42.86,42.33,42.78,977700,26.7111037970082,26.9754455405224,26.6418714356116,26.925094732234,1553420.94116858,0.0,1.0
2010-12-31,42.24,42.66,42.2,42.38,1032300,26.5852267762871,26.8495685198014,26.5600513721429,26.6733406907919,1640172.27939892,0.0,1.0
2011-01-03,42.77,43.04,42.45,42.97,3558200,26.9188008811979,27.0887348591714,26.7173976480443,27.044677901919,5653454.42657874,0.0,1.0
2011-01-04,43.36,43.4,42.37,42.89,4202500,27.2901380923251,27.3153134964693,26.6670468397558,26.9943270936306,6677151.99474372,0.0,1.0
2011-01-05,43.18,43.53,42.63,42.94,3943800,27.1768487736761,27.397133559938,26.8306869666932,27.0257963488108,6266115.89217616,0.0,1.0
2011-01-06,41.31,42.33,41.17,41.87,6300300,25.9998986299342,26.6418714356116,25.9117847154295,26.3523542879532,10010246.4515131,0.0,1.0
2011-01-07,41.01,41.78,40.76,41.42,4731100,25.8110830988526,26.2957096286287,25.6537368229513,26.0691309913308,7517019.34618253,0.0,1.0
2011-01-10,40.94,41.06,40.17,40.41,3382700,25.7670261416003,25.8425523540329,25.2823996118242,25.4334520366895,5374610.83940977,0.0,1.0
2011-01-11,41.18,41.38,40.75,41.17,1606600,25.9180785664655,26.0439555871866,25.6474429719153,25.9117847154295,2552650.18316604,0.0,1.0
2011-01-12,42.02,42.125,41.55,41.57,2722200,26.446762053494,26.5128474893725,26.1509510547995,26.1635387568716,4325173.86319842,0.0,1.0
2011-01-13,42.01,42.38,41.52,41.91,3367700,26.4404682024579,26.6733406907919,26.1320695016913,26.3775296920974,5350778.05418167,0.0,1.0
2011-01-14,42.25,42.47,41.39,41.47,3682900,26.5915206273232,26.7299853501164,26.0502494382227,26.1006002465111,5851584.3144418,0.0,1.0
2011-01-18,38.74,39.9,38.39,39.83,16611100,24.3823789136687,25.1124656338508,24.1620941274068,25.0684086765984,26392585.24685,0.0,1.0
2011-01-19,38.15,38.84,37.92,38.4,5699800,24.0110417025415,24.4453174240292,23.8662831287123,24.1683879784429,9056140.61621424,0.0,1.0
2011-01-20,38.88,38.88,37.91,38.17,5763100,24.4704928281734,24.4704928281734,23.8599892776763,24.0236294046136,9156714.96987687,0.0,1.0
2011-01-21,39.5,39.635,38.86,39.23,5037100,24.8607115924087,24.9456785813954,24.4579051261013,24.6907776144352,8003208.16483607,0.0,1.0
2011-01-24,39.18,39.59,38.94,39.41,3266100,24.659308359255,24.9173562517331,24.5082559343897,24.8040669330842,5189350.65556989,0.0,1.0
2011-01-25,39.1,39.37,38.65,39.08,3703200,24.6089575509666,24.77889152894,24.3257342543442,24.5963698488944,5883838.01711717,0.0,1.0
2011-01-26,38.44,39.34,38.4,39.27,3727000,24.1935633825871,24.7600099758318,24.1683879784429,24.7159530185795,5921652.70301245,0.0,1.0
2011-01-27,38.37,38.85,38.2,38.55,4034000,24.1495064253347,24.4516112750652,24.0425109577218,24.2627957439836,6409430.37401456,0.0,1.0
2011-01-28,37.99,38.79,37.91,38.58,3121400,23.9103400859647,24.4138481688489,23.8599892776763,24.2816772970918,4959443.720736,0.0,1.0
2011-01-31,38.2,38.25,37.915,38.18,3732100,24.0425109577218,24.0739802129021,23.8631362031943,24.0299232556497,5929755.84999002,0.0,1.0
2011-02-01,38.99,39.21,38.22,38.42,4252500,24.53972518957,24.6781899123631,24.0550986597939,24.180975680515,6756594.61217077,0.0,1.0
2011-02-02,38.76,39.03,38.55,38.72,3048600,24.3949666157408,24.5649005937142,24.2627957439836,24.3697912115965,4843775.26976221,0.0,1.0
2011-02-03,38.42,38.93,38.28,38.69,3011500,24.180975680515,24.5019620833537,24.0928617660102,24.3509096584884,4784828.84763134,0.0,1.0
2011-02-04,38.6,38.66,38.0,38.42,2694300,24.2942649991639,24.3320281053802,23.9166339370007,24.180975680515,4280844.88267413,0.0,1.0
2011-02-07,39.15,39.465,38.62,38.64,2468100,24.6404268061468,24.8386831137825,24.306852701236,24.3194404033081,3921446.48143415,0.0,1.0
2011-02-08,39.38,39.5,38.94,39.15,2019900,24.785185379976,24.8607115924087,24.5082559343897,24.6404268061468,3209322.85881805,0.0,1.0
2011-02-09,39.55,39.95,39.1,39.31,3108900,24.8921808475889,25.143934889031,24.6089575509666,24.7411284227237,4939583.06637925,0.0,1.0
2011-02-10,39.36,39.61,39.1,39.22,1960100,24.7725976779039,24.9299439538052,24.6089575509666,24.6844837633992,3114309.4883753,0.0,1.0
2011-02-11,39.82,40.04,38.78,39.2,2663600,25.0621148255624,25.2005795483555,24.4075543178129,24.6718960613271,4232067.11557391,0.0,1.0
2011-02-14,39.93,40.04,39.55,39.79,2719400,25.1313471869589,25.2005795483555,24.8921808475889,25.0432332724542,4320725.07662251,0.0,1.0
2011-02-15,39.74,40.41,39.68,39.87,2828400,25.0117640172739,25.4334520366895,24.9740009110576,25.0935840807426,4493909.98261349,0.0,1.0
2011-02-16,39.54,40.04,39.3801,39.97,3168100,24.8858869965529,25.2005795483555,24.7852483184864,25.1565225911031,5033643.12541287,0.0,1.0
2011-02-17,39.17,39.56,38.92,39.41,2449100,24.6530145082189,24.898474698625,24.4956682323176,24.8040669330842,3891258.28681187,0.0,1.0
2011-02-18,39.65,39.66,39.05,39.18,2442100,24.9551193579495,24.9614132089855,24.5774882957863,24.659308359255,3880136.32037207,0.0,1.0
2011-02-22,37.8,39.15,37.48,39.07,5182100,23.7907569162797,24.6404268061468,23.589353683126,24.5900759978584,8233591.75537452,0.0,1.0
2011-02-23,37.6,38.19,37.16,37.72,3409500,23.6648798955586,24.0362171066857,23.3879504499723,23.7404061079913,5417192.08235069,0.0,1.0
2011-02-24,38.34,38.51,37.25,37.49,4583600,24.1306248722265,24.2376203398394,23.4445951092968,23.5956475341621,7282663.62477273,0.0,1.0
2011-02-25,38.83,38.97,38.4,38.47,2019800,24.4390235729931,24.5271374874979,24.1683879784429,24.2124449356952,3209163.9735832,0.0,1.0
2011-02-28,38.9,39.1,38.57,38.93,1914600,24.4830805302455,24.6089575509666,24.2753834460558,24.5019620833537,3042016.70651668,0.0,1.0
2011-03-01,38.1,39.03,38.01,38.96,2689400,23.9795724473613,24.5649005937142,23.9229277880368,24.5208436364618,4273059.50616627,0.0,1.0
2011-03-02,38.18,38.6,37.94,38.02,2018500,24.0299232556497,24.2942649991639,23.8788708307844,23.9292216390728,3207098.46553009,0.0,1.0
2011-03-03,38.84,38.9,38.495,38.51,2083000,24.4453174240292,24.4830805302455,24.2281795632854,24.2376203398394,3309579.44201099,0.0,1.0
2011-03-04,38.36,39.26,37.97,38.96,2071200,24.1432125742986,24.7096591675434,23.8977523838926,24.5208436364618,3290830.98429821,0.0,1.0
2011-03-07,37.99,38.68,37.8,38.59,1457900,23.9103400859647,24.3446158074523,23.7907569162797,24.2879711481279,2316387.83893798,0.0,1.0
2011-03-08,38.7,38.92,38.18,38.18,2189300,24.3572035095244,24.4956682323176,24.0299232556497,24.0299232556497,3478474.44666091,0.0,1.0
2011-03-09,39.14,39.22,38.4901,38.68,1741500,24.6341329551108,24.6844837633992,24.2250955762777,24.3446158074523,2766986.36498422,0.0,1.0
2011-03-10,38.9,39.15,38.19,38.68,3614800,24.4830805302455,24.6404268061468,24.0362171066857,24.3446158074523,5743383.46950616,0.0,1.0
2011-03-11,39.14,39.27,38.54,38.61,1479500,24.6970714654713,24.7791005735579,24.3184755819945,24.3626451017334,2344716.46085488,0.1,1.0
2011-03-14,38.3,39.01,37.965,38.86,3234900,24.1670372286037,24.6150423573846,23.9556545269959,24.5203933865154,5126680.14817133,0.0,1.0
2011-03-15,37.56,37.84,36.85,37.13,3517400,23.700102305649,23.8767803846048,23.2520971768681,23.4287752558239,5574387.07631698,0.0,1.0
2011-03-16,36.91,38.09,36.88,37.7,3042800,23.2899567652158,24.0345286693869,23.2710269710419,23.7884413451269,4822239.43703226,0.0,1.0
2011-03-17,37.19,37.88,36.8,37.72,3205500,23.4666348441716,23.90202011017,23.2205475199117,23.8010612079095,5080086.93157846,0.0,1.0
2011-03-18,37.79,37.96,37.43,37.77,3317200,23.8452307276484,23.9524995613002,23.6180731975624,23.8326108648659,5257109.45856562,0.0,1.0
2011-03-21,37.68,38.38,37.25,38.34,1875600,23.7758214823444,24.217516679734,23.5044944325193,24.1922769541689,2972457.04223009,0.0,1.0
2011-03-22,37.27,37.81,37.24,37.68,1949200,23.5171142953019,23.857850590431,23.498184501128,23.7758214823444,3089098.56404078,0.0,1.0
2011-03-23,36.82,37.22,36.4,37.16,2115500,23.2331673826943,23.4855646383455,22.9681502642605,23.4477050499978,3352651.35041466,0.0,1.0
2011-03-24,36.83,36.97,36.37,36.97,2403800,23.2394773140855,23.3278163535635,22.9492204700866,23.3278163535635,3809550.13761607,0.0,1.0
2011-03-25,36.79,37.0,36.64,36.95,3447000,23.2142375885204,23.3467461477373,23.1195886176512,23.3151964907809,5462816.9250198,0.0,1.0
2011-03-28,36.5,36.91,36.48,36.8,2467600,23.0312495781733,23.2899567652158,23.0186297153907,23.2205475199117,3910660.58722914,0.0,1.0
2011-03-29,36.44,36.62,36.2,36.4,2603200,22.9933899898256,23.1069687548686,22.8419516364349,22.9681502642605,4125559.91273906,0.0,1.0
2011-03-30,36.75,36.8,36.52,36.69,3718600,23.1889978629553,23.2205475199117,23.0438694409558,23.1511382746076,5893249.49735381,0.0,1.0
2011-03-31,36.72,36.76,36.45,36.63,2485900,23.1700680687815,23.1953077943466,22.9996999212169,23.1132786862599,3939662.48735326,0.0,1.0
2011-04-01,36.95,37.19,36.74,36.99,3858000,23.3151964907809,23.4666348441716,23.182687931564,23.340436216346,6114171.07534853,0.0,1.0
2011-04-04,37.07,37.56,37.05,37.41,3308700,23.3909156674763,23.700102305649,23.3782958046937,23.6054533347798,5243638.6306391,0.0,1.0
2011-04-05,36.99,37.11,36.77,36.93,3024600,23.340436216346,23.4161553930414,23.2016177257379,23.3025766279983,4793396.01723669,0.0,1.0
2011-04-06,37.41,37.58,36.99,37.07,6471100,23.6054533347798,23.7127221684316,23.340436216346,23.3909156674763,10255420.5406137,0.0,1.0
2011-04-07,38.34,38.51,37.4,37.5,6244900,24.1922769541689,24.2995457878206,23.5991434033885,23.6622427173013,9896938.03744011,0.0,1.0
2011-04-08,37.83,38.57,37.68,38.4,2323900,23.8704704532136,24.3374053761683,23.7758214823444,24.2301365425165,3682924.3551069,0.0,1.0
2011-04-11,38.19,38.3,37.83,37.83,2267200,24.0976279832997,24.1670372286037,23.8704704532136,23.8704704532136,3593066.00882067,0.0,1.0
2011-04-12,38.44,38.62,37.96,37.96,3248500,24.2553762680817,24.3689550331247,23.9524995613002,23.9524995613002,5148233.47285372,0.0,1.0
2011-04-13,38.39,39.0,38.12,38.7,3870000,24.2238266111253,24.6087324259934,24.0534584635607,24.419434484255,6133188.71477417,0.0,1.0
2011-04-14,38.02,38.25,37.79,38.25,3619300,23.9903591496479,24.1354875716473,23.8452307276484,24.1354875716473,5735878.53110651,0.0,1.0
2011-04-15,37.94,38.33,37.86,38.2,2827000,23.9398796985177,24.1859670227776,23.8894002473874,24.1039379146909,4480238.88802754,0.0,1.0
2011-04-18,37.46,37.7,37.1999,37.5,3082500,23.6370029917362,23.7884413451269,23.472881676249,23.6622427173013,4885156.12746548,0.0,1.0
2011-04-19,36.64,37.75,36.49,37.62,5248100,23.1195886176512,23.8199910020833,23.024939646782,23.7379618939967,8317206.12248227,0.0,1.0
2011-04-20,36.6,37.11,36.4,37.1,3534600,23.0943488920861,23.4161553930414,22.9681502642605,23.4098454616501,5601645.69282708,0.0,1.0
2011-04-21,36.31,36.71,36.18,36.7,3386500,22.911360881739,23.1637581373902,22.8293317736523,23.1574482059989,5366936.32624877,0.0,1.0
2011-04-25,36.39,36.5,36.2,36.39,1979500,22.9618403328692,23.0312495781733,22.8419516364349,22.9618403328692,3137118.10359057,0.0,1.0
2011-04-26,37.13,37.25,36.39,36.45,2693500,23.4287752558239,23.5044944325193,22.9618403328692,22.9996999212169,4268667.64941713,0.0,1.0
2011-04-27,37.99,38.01,37.085,37.09,4007100,23.9714293554741,23.9840492182566,23.4003805645632,23.4035355302588,6350465.24521229,0.0,1.0
2011-04-28,37.96,38.02,37.69,37.82,3212000,23.9524995613002,23.9903591496479,23.7821314137356,23.8641605218223,5090388.15293403,0.0,1.0
2011-04-29,37.93,37.98,37.78,37.96,1843600,23.9335697671264,23.9651194240828,23.8389207962572,23.9524995613002,2921743.337095,0.0,1.0
2011-05-02,37.91,38.13,37.78,38.02,2544000,23.9209499043438,24.059768394952,23.8389207962572,23.9903591496479,4031739.55823915,0.0,1.0
2011-05-03,38.0,38.17,37.75,37.89,2682000,23.9777392868653,24.0850081205171,23.8199910020833,23.9083300415612,4250442.41163421,0.0,1.0
2011-05-04,37.83,38.06,37.7,38.06,2867100,23.8704704532136,24.015598875213,23.7884413451269,24.015598875213,4543789.49977494,0.0,1.0
2011-05-05,37.54,37.9,37.42,37.68,3156500,23.6874824428664,23.9146399729525,23.6117632661711,23.7758214823444,5002431.57059037,0.0,1.0
2011-05-06,37.47,38.05,37.42,37.84,2143200,23.6433129231275,24.0092889438217,23.6117632661711,23.8767803846048,3396550.40142223,0.0,1.0
2011-05-09,37.25,37.52,37.04,37.52,1405200,23.5044944325193,23.6748625800839,23.3719858733024,23.6748625800839,2226965.57674436,0.0,1.0
2011-05-10,37.46,37.65,37.25,37.3,1436000,23.6370029917362,23.7568916881705,23.5044944325193,23.5360440894757,2275777.51793688,0.0,1.0
2011-05-11,37.06,37.41,36.97,37.3,1862200,23.384605736085,23.6054533347798,23.3278163535635,23.5360440894757,2951220.67820477,0.0,1.0
2011-05-12,37.01,37.21,36.6503,37.03,1678800,23.3530560791286,23.4792547069542,23.1260878469842,23.3656759419111,2660567.75564932,0.0,1.0
2011-05-13,36.39,37.03,36.34,37.0,1950100,22.9618403328692,23.3656759419111,22.9302906759128,23.3467461477373,3090524.88699771,0.0,1.0
2011-05-16,36.69,37.125,36.2,36.32,1870700,23.1511382746076,23.4256202901283,22.8419516364349,22.9176708131302,2964691.50613128,0.0,1.0
2011-05-17,37.22,37.25,36.53,36.59,2312800,23.4855646383455,23.5044944325193,23.0501793723471,23.0880389606948,3665333.03863817,0.0,1.0
2011-05-18,37.35,37.36,37.05,37.21,1412300,23.5675937464321,23.5739036778234,23.3782958046937,23.4792547069542,2238217.68007121,0.0,1.0
2011-05-19,37.04,37.41,36.87,37.41,1821400,23.3719858733024,23.6054533347798,23.2647170396507,23.6054533347798,2886560.70415755,0.0,1.0
2011-05-20,36.47,37.07,36.36,36.93,2888700,23.0123197839994,23.3909156674763,22.9429105386954,23.3025766279983,4578021.25074114,0.0,1.0
2011-05-23,35.8,36.44,35.8,36.06,3069800,22.5895543807837,22.9933899898256,22.5895543807837,22.7536125969569,4865029.12573999,0.0,1.0
2011-05-24,35.78,35.9,35.47,35.86,3270100,22.5769345180011,22.6526536946965,22.3813266448714,22.6274139691313,5182465.22381991,0.0,1.0
2011-05-25,35.16,35.68,35.07,35.56,4167600,22.1857187717417,22.5138352040883,22.1289293892202,22.4381160273929,6604826.17253046,0.0,1.0
2011-05-26,35.35,35.53,35.19,35.43,3528300,22.305607468176,22.4191862332191,22.2046485659156,22.3560869193063,5591661.43212863,0.0,1.0
2011-05-27,35.91,36.07,35.355,35.51,2409700,22.6589636260877,22.7599225283482,22.3087624338717,22.4065663704365,3818900.47700035,0.0,1.0
2011-05-31,36.11,36.29,35.79,36.21,1565000,22.7851622539133,22.8987410189564,22.5832444493924,22.8482615678262,2480217.14176269,0.0,1.0
2011-06-01,34.51,35.92,34.47,35.9,3669600,21.7755732313085,22.665273557479,21.7503335057434,22.6526536946965,5815594.13636572,0.0,1.0
2011-06-02,34.46,34.77,34.19,34.51,2544000,21.7440235743521,21.9396314474818,21.5736554267875,21.7755732313085,4031739.55823915,0.0,1.0
2011-06-03,34.14,34.62,33.78,34.02,2017000,21.5421057698311,21.8449824766126,21.314948239745,21.4663865931358,3196548.22679575,0.0,1.0
2011-06-06,33.91,34.54,33.79,34.12,2671900,21.3969773478317,21.7945030254823,21.3212581711363,21.5294859070486,4234435.89845093,0.0,1.0
2011-06-07,34.07,34.458,33.95,34.08,2339300,21.4979362500922,21.7427615880738,21.4222170733968,21.5042461814834,3707330.32570316,0.0,1.0
2011-06-08,33.8,34.27,33.62,33.97,2327900,21.3275681025276,21.6241348779178,21.2139893374845,21.4348369361794,3689263.56824879,0.0,1.0
2011-06-09,33.99,34.22,33.64,33.83,1941200,21.4474567989619,21.5925852209614,21.2266092002671,21.3464978967014,3076420.13775702,0.0,1.0
2011-06-10,33.78,33.95,33.075,33.77,3948600,21.314948239745,21.4222170733968,20.8700980766598,21.3086383083537,6257754.25301224,0.0,1.0
2011-06-13,33.63,33.88,33.46,33.81,3177800,21.2833985827886,21.4416159377008,21.1758107814483,21.3973150783254,5021256.99447375,0.1,1.0
2011-06-14,34.4,34.54,33.9,33.9,3756800,21.7707080359182,21.859309754669,21.4542733260938,21.4542733260938,5936137.66657403,0.0,1.0
2011-06-15,33.77,34.275,33.61,34.08,3545900,21.3720003015395,21.6915993584621,21.2707411943956,21.5681898216306,5602893.56684008,0.0,1.0
2011-06-16,33.95,34.19,33.41,33.63,2529700,21.4859167970762,21.6378054577919,21.1441673104659,21.2833985827886,3997191.08154077,0.0,1.0
2011-06-17,34.41,34.64,34.22,34.32,2512700,21.7770367301147,21.9225966966339,21.6567915403814,21.7200784823463,3970329.30014921,0.0,1.0
2011-06-20,34.28,34.65,33.98,34.18,2256800,21.6947637055603,21.9289253908304,21.5049028796657,21.6314767635955,3565980.48496707,0.0,1.0
2011-06-21,34.6,34.67,34.1901,34.51,1840300,21.8972819198479,21.9415827792234,21.6378687447339,21.8403236720796,2907866.84087421,0.0,1.0
2011-06-22,34.14,34.7,34.13,34.42,1745600,21.6061619868095,21.9605688618128,21.599833292613,21.7833654243112,2758230.91747541,0.0,1.0
2011-06-23,33.89,33.95,33.44,33.73,2651100,21.4479446318973,21.4859167970762,21.1631533930554,21.3466855247535,4189015.80277216,0.0,1.0
2011-06-24,33.74,34.08,33.46,33.9,2159200,21.35301421895,21.5681898216306,21.1758107814483,21.4542733260938,3411762.25768384,0.0,1.0
2011-06-27,33.98,34.33,33.63,33.7,2280700,21.5049028796657,21.7264071765428,21.2833985827886,21.327699442164,3603744.98939401,0.0,1.0
2011-06-28,33.92,34.14,33.71,34.1,1898500,21.4669307144868,21.6061619868095,21.3340281363605,21.5808472100236,2999828.93952055,0.0,1.0
2011-06-29,34.24,34.43,33.86,34.25,2692900,21.6694489287744,21.7896941185077,21.4289585493078,21.6757776229709,4255064.1828996,0.0,1.0
2011-06-30,34.57,34.75,34.06,34.4,2022900,21.8782958372585,21.9922123327953,21.5555324332376,21.7707080359182,3196393.97511515,0.0,1.0
2011-07-01,35.39,35.79,34.66,34.71,2098700,22.3972487613705,22.65039652923,21.9352540850269,21.9668975560093,3316165.91802569,0.0,1.0
2011-07-05,34.32,35.12,34.14,35.12,3235600,21.7200784823463,22.2263740180653,21.6061619868095,22.2263740180653,5112587.051205,0.0,1.0
2011-07-06,33.92,34.17,33.88,34.17,2249700,21.4669307144868,21.625148069399,21.4416159377008,21.625148069399,3554761.74097412,0.0,1.0
2011-07-07,34.7,34.8,34.21,34.28,1806800,21.9605688618128,22.0238558037777,21.6504628461849,21.6947637055603,2854933.33048498,0.0,1.0
2011-07-08,33.79,34.27,33.79,34.27,2172000,21.3846576899324,21.6884350113639,21.3846576899324,21.6884350113639,3431987.59896689,0.0,1.0
2011-07-11,33.01,33.53,32.89,33.39,3152000,20.8910195426064,21.2201116408237,20.8150752122485,21.1315099220729,4980490.2909501,0.0,1.0
2011-07-12,32.67,33.34,32.5816,32.91,3498900,20.6758439399258,21.0998664510905,20.6198982832288,20.8277326006415,5528628.64181641,0.0,1.0
2011-07-13,33.1,33.32,32.83,32.88,3188500,20.9479777903748,21.0872090626975,20.7771030470696,20.808746518052,5038164.11570254,0.0,1.0
2011-07-14,32.58,33.33,32.47,33.27,2636800,20.6188856921574,21.093537756894,20.549270055996,21.0555655917151,4166420.3043075,0.0,1.0
2011-07-15,32.59,32.84,32.32,32.76,1795200,20.6252143863539,20.7834317412661,20.4543396430487,20.7328021876942,2836604.11494722,0.0,1.0
2011-07-18,32.31,32.48,31.93,32.37,3160600,20.4480109488522,20.5555987501925,20.2075205693857,20.4859831140312,4994079.19212466,0.0,1.0
2011-07-19,32.48,32.56,31.9,32.37,4290700,20.5555987501925,20.6062283037644,20.1885344867962,20.4859831140312,6779755.61274735,0.0,1.0
2011-07-20,32.89,33.12,32.45,32.53,3336900,20.8150752122485,20.9606351787677,20.5366126676031,20.587242221175,5272651.66620286,0.0,1.0
2011-07-21,33.94,34.08,33.34,33.41,3642900,21.4795881028797,21.5681898216306,21.0998664510905,21.1441673104659,5756163.73125069,0.0,1.0
2011-07-22,33.78,33.93,33.34,33.93,2047800,21.3783289957359,21.4732594086833,21.0998664510905,21.4732594086833,3235738.58432984,0.0,1.0
2011-07-25,33.67,33.83,33.1,33.38,2285500,21.3087133595746,21.4099724667184,20.9479777903748,21.1251812278764,3611329.49237514,0.0,1.0
2011-07-26,33.55,33.88,33.245,33.59,2303500,21.2327690292167,21.4416159377008,21.0397438562238,21.2580838060027,3639771.37855443,0.0,1.0
2011-07-27,32.67,33.36,32.61,33.35,7981100,20.6758439399258,21.1125238394835,20.6378717747469,21.106195145287,12610974.3214156,0.0,1.0
2011-07-28,32.42,32.93,32.36,32.71,2646800,20.5176265850136,20.8403899890345,20.4796544198347,20.7011587167117,4182221.35218488,0.0,1.0
2011-07-29,32.03,32.47,31.85,32.16,3219500,20.2708075113506,20.549270055996,20.1568910158138,20.3530805359049,5087147.36412241,0.0,1.0
2011-08-01,31.86,32.44,31.49,32.34,2866600,20.1632197100103,20.5302839734066,19.9290580247402,20.4669970314417,4529528.38452968,0.0,1.0
2011-08-02,30.75,31.72,30.7,31.66,3862100,19.4607346542001,20.0746179912594,19.4290911832177,20.0366458260805,6102522.70072285,0.0,1.0
2011-08-03,31.09,31.27,30.23,30.75,3784600,19.6759102568807,19.7898267524175,19.1316425559828,19.4607346542001,5980064.57967315,0.0,1.0
2011-08-04,29.91,30.79,29.91,30.63,4746700,18.9291243416951,19.4860494309861,18.9291243416951,19.3847903238423,7500283.39595588,0.0,1.0
2011-08-05,29.13,30.295,28.63,30.03,7595600,18.4354861943691,19.1727790682599,18.1190514845447,19.005068672053,12001843.9257426,0.0,1.0
2011-08-08,26.26,28.86,26.03,28.39,6907500,16.6191509599771,18.2646114510639,16.4735909934579,17.967162823829,10914573.8213001,0.0,1.0
2011-08-09,26.8,27.27,25.12,26.93,7190200,16.9609004465874,17.2583490738224,15.8976798215775,17.0431734711418,11361269.4447936,0.0,1.0
2011-08-10,24.22,25.93,24.06,25.93,10387600,15.3280973438936,16.410304051493,15.2268382367498,16.410304051493,16413496.493107,0.0,1.0
2011-08-11,24.9,25.23,23.29,24.37,10184200,15.7584485492547,15.9672954577388,14.7395287836202,15.4230277568409,16092103.1792812,0.0,1.0
2011-08-12,24.41,25.96,24.32,25.22,5005000,15.4483425336268,16.4292901340824,15.3913842858584,15.9609667635423,7908424.46262859,0.0,1.0
2011-08-15,25.34,25.45,24.64,24.64,2960700,16.0369110939002,16.1065267300616,15.5939025001461,15.5939025001461,4678216.24505583,0.0,1.0
2011-08-16,24.64,25.32,24.34,25.0,3397100,15.5939025001461,16.0242537055072,15.4040416742514,15.8217354912196,5367773.97442467,0.0,1.0
2011-08-17,24.8,25.22,24.38,24.77,2963600,15.6951616072899,15.9609667635423,15.4293564510374,15.6761755247004,4682798.54894026,0.0,1.0
2011-08-18,23.31,24.01,23.1,24.0,4794300,14.7521861720132,15.1951947657673,14.6192835938869,15.1888660715708,7575496.38385217,0.0,1.0
2011-08-19,22.58,23.71,22.55,23.16,4242400,14.2901914956696,15.0053339398727,14.2712054130801,14.6572557590659,6703436.55149958,0.0,1.0
2011-08-22,22.56,23.16,22.19,23.09,4126100,14.2775341072766,14.6572557590659,14.0433724220065,14.6129548996904,6519670.36468566,0.0,1.0
2011-08-23,23.43,23.43,22.12,22.6,4418200,14.828130502371,14.828130502371,13.9990715626311,14.3028488840625,6981218.97318394,0.0,1.0
2011-08-24,23.84,24.05,23.06,23.3,3953200,15.087606964427,15.2205095425533,14.593968817101,14.7458574778167,6246470.24688578,0.0,1.0
2011-08-25,23.41,25.14,23.07,25.14,5310900,14.815473113978,15.9103372099704,14.6002975112975,15.9103372099704,8391778.51719765,0.0,1.0
2011-08-26,24.01,24.28,23.0,23.46,4528200,15.1951947657673,15.3660695090725,14.555996651922,14.8471165849605,7155030.49983512,0.0,1.0
2011-08-29,25.22,25.22,24.28,24.35,3769000,15.9609667635423,15.9609667635423,15.3660695090725,15.4103703684479,5955414.94498446,0.0,1.0
2011-08-30,25.09,25.29,24.63,25.16,3527700,15.878693738988,16.0052676229178,15.5875738059496,15.9229945983634,5574135.65970327,0.0,1.0
2011-08-31,25.59,25.71,25.23,25.33,4172700,16.1951284488124,16.2710727791703,15.9672954577388,16.0305823997037,6593303.24779426,0.0,1.0
2011-09-01,24.46,25.61,24.41,25.55,4437200,15.4799860046093,16.2077858372054,15.4483425336268,16.1698136720264,7011240.96415094,0.0,1.0
2011-09-02,23.44,24.09,23.29,23.87,3518000,14.8344591965675,15.2458243193392,14.7395287836202,15.1065930470165,5558808.64326221,0.0,1.0
2011-09-06,22.66,22.94,22.39,22.63,4147400,14.3408210492415,14.5180244867431,14.1699463059363,14.321834966652,6553326.59666447,0.0,1.0
2011-09-07,23.54,23.76,22.85,23.17,4849000,14.8977461385324,15.0369774108551,14.4610662389747,14.6635844532623,7661928.11574145,0.0,1.0
2011-09-08,22.53,23.4,22.38,23.23,4539500,14.2585480246871,14.8091444197816,14.1636176117398,14.7015566184413,7172885.68393656,0.0,1.0
2011-09-09,22.31,22.82,21.79,22.17,5636800,14.1193167523644,14.4420801563853,13.790224654147,14.0307150336136,8906734.66752142,0.0,1.0
2011-09-12,22.7,22.8,21.92,22.44,3851400,14.3661358260274,14.4294227679923,13.8724976787014,14.2015897769187,6085615.57949405,0.0,1.0
2011-09-13,23.8,24.09,22.82,22.82,7209200,15.125579129606,15.3098824047146,14.5027611654457,14.5027611654457,11343629.128498,0.1,1.0
2011-09-14,24.4,24.74,23.89,23.95,5684200,15.5068962505204,15.7229759523719,15.1827766977431,15.2209084098346,8944051.58578046,0.0,1.0
2011-09-15,25.0,25.02,24.4,24.69,3416200,15.8882133714348,15.900923942132,15.5068962505204,15.691199525629,5375368.39438149,0.0,1.0
2011-09-16,24.93,25.27,24.32,24.99,3528900,15.8437263739948,16.0598060758463,15.4560539677318,15.8818580860862,5552701.10852199,0.0,1.0
2011-09-19,24.41,25.21,23.93,24.36,4142300,15.513251535869,16.0216743637549,15.2081978391374,15.4814751091261,6517882.00340916,0.0,1.0
2011-09-20,24.49,25.16,24.33,24.57,3466200,15.5640938186576,15.989897937012,15.4624092530804,15.6149361014461,5454043.06791319,0.0,1.0
2011-09-21,22.69,24.62,22.68,24.51,5451100,14.4201424559142,15.646712528189,14.4137871705657,15.5768043893547,8577270.2577756,0.0,1.0
2011-09-22,21.98,22.6,21.48,22.14,7686900,13.9689171961655,14.3629448877771,13.6511529287368,14.0706017617427,12095286.9594201,0.0,1.0
2011-09-23,22.49,23.0,21.85,21.85,5183300,14.2930367489428,14.61715630172,13.886298486634,13.886298486634,8155888.70633964,0.0,1.0
2011-09-26,23.42,23.46,22.55,22.76,4400000,14.8840782863601,14.9094994277544,14.3311684610342,14.4646294533543,6923371.27079169,0.0,1.0
2011-09-27,23.41,24.23,23.15,23.99,3905800,14.8777230010116,15.3988563995946,14.7124855819486,15.2463295512289,6145750.79760411,0.0,1.0
2011-09-28,22.64,23.73,22.64,23.6,3559300,14.3883660291714,15.0810921321659,14.3883660291714,14.9984734226345,5600535.31002927,0.0,1.0
2011-09-29,23.95,23.96,23.05,23.3,5224900,15.2209084098346,15.2272636951831,14.6489327284629,14.8078148621773,8221346.03471803,0.0,1.0
2011-09-30,22.97,23.91,22.96,23.5,3702100,14.5980904456743,15.1954872684403,14.5917351603257,14.9349205691487,5825230.17763588,0.0,1.0
2011-10-03,22.19,23.37,22.16,22.64,4140400,14.1023781884856,14.8523018596173,14.0833123324398,14.3883660291714,6514892.36581494,0.0,1.0
2011-10-04,23.51,23.51,21.53,21.55,5000000,14.9412758544973,14.9412758544973,13.6829293554797,13.6956399261768,7867467.35317236,0.0,1.0
2011-10-05,23.85,23.94,22.92,23.49,3884900,15.1573555563488,15.214553124486,14.5663140189314,14.9285652838002,6112864.78406787,0.0,1.0
2011-10-06,24.93,25.0,23.25,23.69,3746800,15.8437263739948,15.8882133714348,14.7760384354344,15.0556709907716,5895565.33577324,0.0,1.0
2011-10-07,23.51,25.06,23.33,25.05,5216200,14.9412758544973,15.9263450835263,14.826880718223,15.9199897981777,8207656.64152354,0.0,1.0
2011-10-10,24.82,24.82,24.14,24.14,2389600,15.7738182351605,15.7738182351605,15.3416588314575,15.3416588314575,3760019.99742813,0.0,1.0
2011-10-11,25.32,25.58,24.33,24.6,4792100,16.0915825025892,16.2568199216521,15.4624092530804,15.6340019574919,7540338.06062745,0.0,1.0
2011-10-12,26.15,27.37,25.47,25.66,6964800,16.6190711865208,17.3944159990468,16.1869117828178,16.3076622044407,10959067.324275,0.0,1.0
2011-10-13,25.56,25.9,24.91,25.89,3627900,16.244109350955,16.4601890528065,15.8310158032977,16.4538337674579,5708476.96211479,0.0,1.0
2011-10-14,25.66,26.12,24.79,26.05,2977400,16.3076622044407,16.6000053304751,15.7547523791148,16.5555183330351,4684919.45946708,0.0,1.0
2011-10-17,24.47,25.37,24.39,25.37,3096100,15.5513832479604,16.1233589293321,15.5005409651718,16.1233589293321,4871693.13443139,0.0,1.0
2011-10-18,25.85,26.12,24.39,24.59,5262800,16.4284126260636,16.6000053304751,15.5005409651718,15.6276466721433,8280981.4372551,0.0,1.0
2011-10-19,23.13,24.65,22.85,24.02,13359800,14.6997750112515,15.6657783842347,14.5218270214914,15.2653954072746,21021558.0689824,0.0,1.0
2011-10-20,23.07,23.49,22.69,22.87,6102300,14.6616432991601,14.9285652838002,14.4201424559142,14.5345375921886,9601929.20585271,0.0,1.0
2011-10-21,24.38,24.5,23.25,23.42,8871300,15.4941856798232,15.5704491040061,14.7760384354344,14.8840782863601,13958932.6260396,0.0,1.0
2011-10-24,25.09,26.13,24.37,24.62,6423600,15.945410939572,16.6063606158237,15.4878303944747,15.646712528189,10107492.6579676,0.0,1.0
2011-10-25,24.26,25.08,24.18,24.96,5145300,15.4179222556404,15.9390556542234,15.3670799728518,15.8627922300405,8096095.95445552,0.0,1.0
2011-10-26,25.11,25.31,24.38,24.74,4341600,15.9581215102691,16.0852272172406,15.4941856798232,15.7229759523719,6831479.25210664,0.0,1.0
2011-10-27,26.24,26.46,25.3,26.0,5476800,16.676268754658,16.8160850323266,16.078871931892,16.5237419062922,8617709.03997087,0.0,1.0
2011-10-28,25.92,26.38,25.59,26.21,4622800,16.4728996235036,16.765242749538,16.2631752070007,16.6572028986123,7273945.61604905,0.0,1.0
2011-10-31,25.55,26.09,25.23,25.33,4504300,16.2377540656064,16.5809394744294,16.034384934452,16.0979377879378,7087486.63977885,0.0,1.0
2011-11-01,24.82,25.45,24.1,24.24,6913000,15.7738182351605,16.1742012121206,15.3162376900632,15.4052116849432,10877560.3624961,0.0,1.0
2011-11-02,25.52,25.65,25.01,25.41,3911100,16.2186882095607,16.3013069190921,15.8945686567834,16.1487800707264,6154090.31299847,0.0,1.0
2011-11-03,26.0,26.08,25.0,25.82,4809000,16.5237419062922,16.5745841890808,15.8882133714348,16.4093467700179,7566930.10028118,0.0,1.0
2011-11-04,25.68,25.79,25.09,25.67,3308900,16.3203727751379,16.3902809139722,15.945410939572,16.3140174897893,5206532.54498239,0.0,1.0
2011-11-07,26.08,26.12,25.32,25.62,3383500,16.5745841890808,16.6000053304751,16.0915825025892,16.2822410630464,5323915.15789174,0.0,1.0
2011-11-08,26.85,27.0,26.17,26.31,3869300,17.063941160921,17.1592704411496,16.631781757218,16.720755752098,6088318.28592596,0.0,1.0
2011-11-09,25.54,26.27,25.43,26.02,4583600,16.2313987802578,16.6953346107037,16.1614906414235,16.5364524769894,7212264.67200017,0.0,1.0
2011-11-10,25.64,26.15,25.495,25.94,3220200,16.2949516337436,16.6190711865208,16.2027999961892,16.4856101942008,5066963.67413711,0.0,1.0
2011-11-11,26.47,26.63,26.1,26.16,3114900,16.8224403176752,16.9241248832524,16.587294759778,16.6254264718694,4901274.81167931,0.0,1.0
2011-11-14,25.87,26.38,25.66,26.37,2831100,16.4411231967608,16.765242749538,16.3076622044407,16.7588874641895,4454717.36471324,0.0,1.0
2011-11-15,26.12,26.28,25.51,25.76,2276400,16.6000053304751,16.7016898960523,16.2123329242121,16.3712150579264,3581900.53655231,0.0,1.0
2011-11-16,25.68,26.43,25.58,25.76,3429300,16.3203727751379,16.7970191762809,16.2568199216521,16.3712150579264,5395981.15884678,0.0,1.0
2011-11-17,25.08,25.89,24.92,25.64,3131300,15.9390556542234,16.4538337674579,15.8373710886462,16.2949516337436,4927080.10459772,0.0,1.0
2011-11-18,24.9,25.49,24.83,25.27,3825700,15.8246605179491,16.1996223535149,15.7801735205091,16.0598060758463,6019713.97060629,0.0,1.0
2011-11-21,24.09,24.54,24.07,24.5,3749500,15.3098824047146,15.5958702454004,15.2971718340174,15.5704491040061,5899813.76814395,0.0,1.0
2011-11-22,23.88,24.32,23.76,24.09,2290200,15.1764214123945,15.4560539677318,15.1001579882117,15.3098824047146,3603614.74644708,0.0,1.0
2011-11-23,22.87,23.71,22.83,23.71,4575600,14.5345375921886,15.0683815614688,14.5091164507943,15.0683815614688,7199676.72423508,0.0,1.0
2011-11-25,23.02,23.4,22.87,22.92,1099500,14.6298668724172,14.871367715663,14.5345375921886,14.5663140189314,1730056.0709626,0.0,1.0
2011-11-28,23.73,24.02,23.46,23.88,3050500,15.0810921321659,15.2653954072746,14.9094994277544,15.1764214123945,4799941.83217047,0.0,1.0
2011-11-29,23.94,24.2,23.54,23.79,2579500,15.214553124486,15.3797905435489,14.960341710543,15.1192238442574,4058826.40750162,0.0,1.0
2011-11-30,25.22,25.24,24.31,24.65,4831100,16.0280296491034,16.0407402198006,15.4496986823832,15.6657783842347,7601704.30598222,0.0,1.0
2011-12-01,25.14,25.2,24.68,25.2,2157800,15.9771873663149,16.0153190784063,15.6848442402805,16.0153190784063,3395284.21093505,0.0,1.0
2011-12-02,25.21,25.84,25.05,25.48,3822600,16.0216743637549,16.422057340715,15.9199897981777,16.1932670681664,6014836.14084732,0.0,1.0
2011-12-05,25.94,26.21,25.625,25.77,4197500,16.4856101942008,16.6572028986123,16.2854187057207,16.377570343275,6604738.84298818,0.0,1.0
2011-12-06,25.89,26.21,25.7,25.98,2054900,16.4538337674579,16.6572028986123,16.333083345835,16.5110313355951,3233371.73280678,0.0,1.0
2011-12-07,26.66,26.74,25.34,25.81,3459000,16.9431907392981,16.9940330220867,16.1042930732863,16.4029914846693,5442713.91492464,0.0,1.0
2011-12-08,25.74,26.28,25.58,26.24,3990100,16.3585044872293,16.7016898960523,16.2568199216521,16.676268754658,6278396.2971786,0.0,1.0
2011-12-09,26.5,26.69,25.74,25.91,3367500,16.8415061737209,16.9622565953438,16.3585044872293,16.466544338155,5298739.26236159,0.0,1.0
2011-12-12,25.8,26.05,25.62,25.97,3418800,16.3966361993207,16.5555183330351,16.2822410630464,16.5046760502465,5379459.47740514,0.0,1.0
2011-12-13,25.06,25.97,24.79,25.84,4101600,15.989897937012,16.5705366889147,15.8176205051288,16.4875882957857,6428189.62352973,0.1,1.0
2011-12-14,25.02,25.36,24.84,24.86,3409600,15.9643753545108,16.1813173057711,15.8495237332553,15.8622850245059,5343659.87428978,0.0,1.0
2011-12-15,25.09,25.59,24.86,25.49,2818400,16.0090398738879,16.3280721551531,15.8622850245059,16.2642656989001,4417107.86886976,0.0,1.0
2011-12-16,24.74,25.59,24.63,25.14,4157100,15.7857172770023,16.3280721551531,15.7155301751239,16.0409431020144,6515171.417002,0.0,1.0
2011-12-19,24.13,24.97,24.03,24.89,2424500,15.3964978938587,15.9324721263843,15.3326914376057,15.8814269613818,3799772.22114488,0.0,1.0
2011-12-20,25.12,25.33,24.57,24.64,3197700,16.0281818107638,16.1621753688952,15.6772463013721,15.7219108207492,5011561.81957311,0.0,1.0
2011-12-21,25.26,25.33,24.78,25.11,2258800,16.1175108495181,16.1621753688952,15.8112398595035,16.0218011651385,3540080.63234566,0.0,1.0
2011-12-22,25.93,26.11,25.44,25.45,2280800,16.5450141064135,16.6598657276689,16.2323624707736,16.2387431163989,3574559.90183016,0.0,1.0
2011-12-23,26.23,26.3,25.8425,26.09,1720600,16.7364334751726,16.7810979945497,16.4891834571921,16.6471044364183,2696592.32159285,0.0,1.0
2011-12-27,26.06,26.37,26.04,26.19,1436600,16.6279624995424,16.8257625139268,16.6152012082918,16.7109108926714,2251496.29733831,0.0,1.0
2011-12-28,25.65,26.14,25.57,25.98,1787800,16.3663560289049,16.6790076645448,16.3153108639025,16.57691733454,2801910.81747281,0.0,1.0
2011-12-29,26.03,26.18,25.62,25.68,1463500,16.6088205626665,16.7045302470461,16.347214092029,16.3854979657809,2293655.04048073,0.0,1.0
2011-12-30,25.8,26.02,25.78,25.98,861900,16.4620657132845,16.6024399170412,16.4493044220339,16.57691733454,1350803.74403166,0.0,1.0
2012-01-03,26.72,26.89,26.25,26.39,3141200,17.0490851108125,17.1575560864427,16.7491947664232,16.8385238051774,4923012.78657879,0.0,1.0
2012-01-04,26.8,26.85,26.32,26.65,2459400,17.1001302758149,17.1320335039414,16.7938592858003,17.0044205914354,3854468.88046348,0.0,1.0
2012-01-05,27.38,27.73,26.28,26.48,3354300,17.4702077220826,17.6935303189682,16.7683367032991,16.8959496158052,5256991.52872189,0.0,1.0
2012-01-06,27.92,28.03,27.07,27.46,4031600,17.814762585849,17.8849496877273,17.2724077076981,17.521252887085,6318482.85698811,0.0,1.0
2012-01-09,28.36,28.41,27.86,27.9,3690600,18.0955109933623,18.1274142214889,17.7764787120971,17.8020012945984,5784054.17997827,0.0,1.0
2012-01-10,28.49,28.99,28.37,28.93,3099600,18.1784593864913,18.4974916677565,18.1018916389877,18.4592077940047,4857815.62246264,0.0,1.0
2012-01-11,28.72,28.8,28.18,28.25,2530400,18.3252142358733,18.3762594008757,17.9806593721069,18.025323891484,3965742.88652712,0.0,1.0
2012-01-12,29.26,29.27,28.36,28.81,2798100,18.6697690996397,18.676149745265,18.0955109933623,18.382640046501,4385292.90657269,0.0,1.0
2012-01-13,29.44,29.55,28.62,28.91,2997100,18.7846207208952,18.8548078227735,18.2614077796203,18.4464465027541,4697173.57145527,0.0,1.0
2012-01-17,29.35,29.83,29.21,29.82,2998900,18.7271949102675,19.033465900282,18.6378658715132,19.0270852546567,4699994.6025949,0.0,1.0
2012-01-18,29.41,29.815,29.11,29.47,3788800,18.7654787840193,19.0238949318441,18.5740594152602,18.8037626577711,5937957.10104091,0.0,1.0
2012-01-19,28.68,29.65,28.5,29.65,6185200,18.2996916533721,18.9186142790266,18.1848400321166,18.9186142790266,9693689.89161694,0.0,1.0
2012-01-20,29.58,30.01,28.76,29.2,7039400,18.8739497596494,19.1483175215375,18.3507368183745,18.6314852258879,11032425.8913291,0.0,1.0
2012-01-23,29.5,29.87,29.25,29.46,5155300,18.822904594647,19.0589884827833,18.6633884540144,18.7973820121458,8079589.90788542,0.0,1.0
2012-01-24,29.6,29.72,29.07,29.2,4130500,18.8867110509001,18.9632787984037,18.5485368327589,18.6314852258879,6473482.84571618,0.0,1.0
2012-01-25,29.19,30.175,28.67,29.45,7291200,18.6251045802626,19.253598174355,18.2933110077468,18.7910013665205,11427056.8029744,0.0,1.0
2012-01-26,27.89,29.53,27.63,29.32,8099600,17.7956206489731,18.8420465315229,17.6297238627152,18.7080529733915,12694013.2325778,0.0,1.0
2012-01-27,28.02,28.205,27.65,27.72,3121600,17.878569042102,17.9966109861701,17.6424851539658,17.6871496733429,4892294.89194715,0.0,1.0
2012-01-30,27.83,28.03,27.42,27.73,3363800,17.7573367752212,17.8849496877273,17.4957303045838,17.6935303189682,5271880.30418113,0.0,1.0
2012-01-31,27.67,28.18,27.46,27.99,3531000,17.6552464452164,17.9806593721069,17.521252887085,17.8594271052261,5533922.75226337,0.0,1.0
2012-02-01,28.09,28.3,27.81,28.01,3924700,17.9232335614791,18.0572271196105,17.7445754839706,17.8721883964767,6150944.95208387,0.0,1.0
2012-02-02,28.3,28.35,27.9,28.0,3206000,18.0572271196105,18.089130347737,17.8020012945984,17.8658077508514,5024569.9076059,0.0,1.0
2012-02-03,30.08,30.08,28.55,28.56,7579600,19.1929820409147,19.1929820409147,18.2167432602431,18.2231239058684,11879048.6811259,0.0,1.0
2012-02-06,29.78,30.5,29.63,30.1,2944900,19.0015626721555,19.4609691571774,18.905852987776,19.2057433321653,4615363.66840568,0.0,1.0
2012-02-07,30.09,30.24,29.49,29.58,3632700,19.19936268654,19.2950723709195,18.8165239490217,18.8739497596494,5693311.01165311,0.0,1.0
2012-02-08,30.48,30.52,29.99,30.11,2701900,19.4482078659268,19.473730448428,19.1355562302869,19.2121239777906,4234524.46455407,0.0,1.0
2012-02-09,30.43,30.73,30.35,30.5,3086600,19.4163046378003,19.6077240065594,19.3652594727979,19.4609691571774,4837441.50867633,0.0,1.0
2012-02-10,30.14,30.305,29.91,30.05,2442200,19.2312659146665,19.336546567484,19.0845110652845,19.1738401040387,3827512.36068468,0.0,1.0
2012-02-13,30.15,30.45,30.04,30.37,1987700,19.2376465602918,19.4290659290509,19.1674594584134,19.3780207640485,3115201.99792521,0.0,1.0
2012-02-14,30.0,30.12,29.63,29.99,2327800,19.1419368759122,19.2185046234159,18.905852987776,19.1355562302869,3648220.15936525,0.0,1.0
2012-02-15,29.67,30.38,29.54,30.02,2677200,18.9313755702772,19.3844014096738,18.8484271771482,19.1546981671628,4195813.6483601,0.0,1.0
2012-02-16,30.48,30.49,29.44,29.67,2277700,19.4482078659268,19.4545885115521,18.7846207208952,18.9313755702772,3569701.4593119,0.0,1.0
2012-02-17,31.15,31.43,30.44,30.84,3883200,19.8757111228222,20.0543692003307,19.4226852834256,19.6779111084378,6085904.51191989,0.0,1.0
2012-02-21,30.75,31.22,30.64,31.14,2990600,19.62048529781,19.9203756421993,19.5502981959317,19.8693304771969,4686986.51456213,0.0,1.0
2012-02-22,29.49,30.28,29.44,29.48,4119200,18.8165239490217,19.3205949534207,18.7846207208952,18.8101433033964,6455773.03911734,0.0,1.0
2012-02-23,29.69,29.78,29.17,29.47,2433400,18.9441368615278,19.0015626721555,18.612343289012,18.8037626577711,3813720.65289088,0.0,1.0
2012-02-24,29.32,29.92,29.19,29.92,1958600,18.7080529733915,19.0908917109098,18.6251045802626,19.0908917109098,3069595.32783435,0.0,1.0
2012-02-27,29.47,29.62,28.76,29.03,2582300,18.8037626577711,18.8994723421507,18.3507368183745,18.5230142502577,4047082.61772011,0.0,1.0
2012-02-28,29.45,29.62,29.29,29.51,1665100,18.7910013665205,18.8994723421507,18.6889110365156,18.8292852402723,2609610.52812057,0.0,1.0
2012-02-29,29.69,30.0,29.3003,29.59,2613600,18.9441368615278,19.1419368759122,18.6954831015097,18.8803304052748,4096137.21475943,0.0,1.0
2012-03-01,30.17,30.4,29.8,29.85,2490100,19.2504078515424,19.3971627009244,19.0143239634061,19.0462271915327,3902583.13378959,0.0,1.0
2012-03-02,29.57,30.19,29.49,29.7,3726400,18.8675691140241,19.263169142793,18.8165239490217,18.9505175071531,5840161.35486669,0.0,1.0
2012-03-05,29.1,29.61,28.955,29.49,3129400,18.5676787696349,18.8930916965254,18.4751594080679,18.8165239490217,4904519.36021891,0.0,1.0
2012-03-06,28.55,28.83,28.36,28.69,2986400,18.2167432602431,18.3954013377516,18.0955109933623,18.3060722989974,4680404.10856963,0.0,1.0
2012-03-07,29.44,29.84,28.64,28.64,3617900,18.7846207208952,19.0398465459074,18.2741690708709,18.2741690708709,5670115.86672718,0.0,1.0
2012-03-08,30.04,30.22,29.57,29.73,3242600,19.1674594584134,19.2823110796689,18.8675691140241,18.969659444029,5081930.87411194,0.0,1.0
2012-03-09,30.44,30.75,30.01,30.09,2404500,19.4226852834256,19.62048529781,19.1483175215375,19.19936268654,3768427.43070442,0.0,1.0
2012-03-12,30.46,30.53,29.91,30.44,1647900,19.4354465746762,19.4801110940533,19.0845110652845,19.4226852834256,2582654.00834178,0.0,1.0
2012-03-13,31.76,31.81,30.49,30.54,4138200,20.3287369622188,20.3607406413155,19.5158435131628,19.5478471922595,6465194.18517062,0.1,1.0
2012-03-14,32.1,32.33,31.41,31.92,3465600,20.5463619800763,20.6935789039211,20.1047112085419,20.4311487353282,5414377.49942664,0.0,1.0
2012-03-15,33.57,33.58,32.01,32.31,6264400,21.487270145519,21.4936708813384,20.4887553577022,20.6807774322824,9786999.77129741,0.0,1.0
2012-03-16,33.2,34.0,33.08,33.75,3851800,21.2504429202035,21.7625017857506,21.1736340903714,21.6024833902671,6017745.62912383,0.0,1.0
2012-03-19,33.3,33.71,32.69,33.01,2353600,21.3144502783969,21.5768804469898,20.9240053934172,21.1288289396361,3677077.23991532,0.0,1.0
2012-03-20,33.2,33.3,32.455,32.51,2449400,21.2504429202035,21.3144502783969,20.7735881016628,20.8087921486692,3826747.53205668,0.0,1.0
2012-03-21,32.69,33.3,32.35,33.26,3772400,20.9240053934172,21.3144502783969,20.7063803755597,21.2888473351195,5893697.39116952,0.0,1.0
2012-03-22,32.19,32.4,31.95,32.4,2545300,20.6039686024503,20.7383840546564,20.4503509427862,20.7383840546564,3976574.05623576,0.0,1.0
2012-03-23,32.29,32.45,31.88,32.16,3401700,20.6679759606437,20.7703877337531,20.4055457920508,20.5847663949923,5314545.22731983,0.0,1.0
2012-03-26,32.76,32.76,32.42,32.65,1929300,20.9688105441526,20.9688105441526,20.7511855262951,20.8984024501399,3014184.70384459,0.0,1.0
2012-03-27,32.33,33.0,32.23,32.76,2726400,20.6935789039211,21.1224282038167,20.6295715457277,20.9688105441526,4259510.27655724,0.0,1.0
2012-03-28,32.58,32.65,32.0,32.38,2698100,20.8535972994045,20.8984024501399,20.4823546218829,20.7255825830178,4215296.60988084,0.0,1.0
2012-03-29,32.33,32.43,31.63,32.3,2759700,20.6935789039211,20.7575862621145,20.2455273965674,20.674376696463,4311535.54511994,0.0,1.0
2012-03-30,32.36,32.66,31.93,32.6,2310700,20.7127811113791,20.9048031859592,20.4375494711475,20.8663987710432,3610053.69573093,0.0,1.0
2012-04-02,32.29,32.49,31.71,32.24,3210800,20.6679759606437,20.7959906770305,20.2967332831221,20.635972281547,5016298.26730121,0.0,1.0
2012-04-03,32.55,32.6,31.92,32.28,3846000,20.8343950919465,20.8663987710432,20.4311487353282,20.6615752248244,6008684.17093573,0.0,1.0
2012-04-04,32.02,32.29,31.83,32.16,2754900,20.4951560935216,20.6679759606437,20.3735421129541,20.5847663949923,4304036.4073091,0.0,1.0
2012-04-05,31.7,32.08,31.24,31.48,2342700,20.2903325473027,20.5335605084376,19.9958986996132,20.1495163592773,3660047.94780321,0.0,1.0
2012-04-09,31.17,31.35,30.7,30.71,2952100,19.9510935488778,20.0663067936259,19.6502589653689,19.6566597011882,4612125.98570446,0.0,1.0
2012-04-10,30.39,31.25,30.37,31.13,3168200,19.4518361549694,20.0022994354325,19.4390346833307,19.9254906056005,4949743.41923,0.0,1.0
2012-04-11,30.66,30.99,30.57,30.66,3391800,19.6246560220916,19.8358803041297,19.5670493997175,19.6246560220916,5299078.25558496,0.0,1.0
2012-04-12,31.35,31.44,30.62,30.77,2658800,20.0663067936259,20.1239134159999,19.5990530788142,19.6950641161043,4153897.41905458,0.0,1.0
2012-04-13,30.55,31.31,30.54,31.27,3504400,19.5542479280788,20.0407038503485,19.5478471922595,20.0151009070712,5474995.53006427,0.0,1.0
2012-04-16,30.86,31.11,30.43,30.85,3342800,19.7526707384783,19.9126891339618,19.4774390982468,19.746270002659,5222524.55709932,0.0,1.0
2012-04-17,31.95,32.69,31.53,32.48,5570000,20.4503509427862,20.9240053934172,20.181520038374,20.7895899412111,8702124.50132918,0.0,1.0
2012-04-18,31.49,31.84,31.21,31.29,4305400,20.1559170950966,20.3799428487735,19.9766964921552,20.0279023787099,6726414.15224824,0.0,1.0
2012-04-19,31.64,32.11,31.295,31.53,3426100,20.2519281323867,20.5527627158956,20.0311027466195,20.181520038374,5352665.84452494,0.0,1.0
2012-04-20,31.6,32.13,31.54,32.02,2078500,20.2263251891094,20.5655641875343,20.1879207741933,20.4951560935216,3247282.90413154,0.0,1.0
2012-04-23,31.41,31.6,31.08,31.18,1651700,20.1047112085419,20.2263251891094,19.8934869265038,19.9574942846971,2580484.56711767,0.0,1.0
2012-04-24,31.87,32.0,31.43,31.5,2144100,20.3991450562315,20.4823546218829,20.1175126801806,20.162317830916,3349771.12087969,0.0,1.0
2012-04-25,32.04,32.4,31.71,32.12,2790900,20.5079575651603,20.7383840546564,20.2967332831221,20.559163451715,4360279.9408904,0.0,1.0
2012-04-26,32.39,32.39,31.8,31.97,1830600,20.7319833188371,20.7319833188371,20.3543399054961,20.4631524144249,2859983.68260919,0.0,1.0
2012-04-27,32.51,32.59,31.96,32.42,1864200,20.8087921486692,20.8599980352239,20.4567516786055,20.7511855262951,2912477.64728507,0.0,1.0
2012-04-30,32.02,32.43,31.8,32.36,2024700,20.4951560935216,20.7575862621145,20.3543399054961,20.7127811113791,3163230.06783504,0.0,1.0
2012-05-01,32.58,32.88,32.022,32.09,2127600,20.8535972994045,21.0456193739847,20.4964362406854,20.5399612442569,3323992.83465493,0.0,1.0
2012-05-02,32.47,32.55,31.86,32.35,2516900,20.7831892053918,20.8343950919465,20.3927443204122,20.7063803755597,3932204.15752162,0.0,1.0
2012-05-03,32.33,32.68,32.185,32.5,2185700,20.6935789039211,20.9176046575979,20.6007682345407,20.8023914128498,3414763.64857363,0.0,1.0
2012-05-04,31.77,32.16,31.55,32.03,2553200,20.3351376980381,20.5847663949923,20.1943215100127,20.5015568293409,3988916.3872161,0.0,1.0
2012-05-07,31.84,32.25,31.56,31.56,1763800,20.3799428487735,20.6423730173664,20.200722245832,20.200722245832,2755620.68140833,0.0,1.0
2012-05-08,31.42,31.72,31.07,31.64,2581200,20.1111119443613,20.3031340189414,19.8870861906844,20.2519281323867,4032661.35777932,0.0,1.0
2012-05-09,31.37,31.58,30.78,30.95,2330000,20.0791082652646,20.2135237174707,19.7014648519236,19.8102773608524,3640206.47901202,0.0,1.0
2012-05-10,31.6,32.01,31.47,31.75,1650200,20.2263251891094,20.4887553577022,20.143115623458,20.3223362263994,2578141.08655177,0.0,1.0
2012-05-11,31.51,31.76,31.02,31.27,2793400,20.1687185667353,20.3287369622188,19.8550825115877,20.0151009070712,4364185.74183356,0.0,1.0
2012-05-14,30.52,31.22,30.52,31.02,2279600,19.5350457206208,19.9830972279745,19.5350457206208,19.8550825115877,3561465.5319982,0.0,1.0
2012-05-15,30.17,30.86,30.12,30.52,2062600,19.311019966944,19.7526707384783,19.2790162878473,19.5350457206208,3222442.01013313,0.0,1.0
2012-05-16,30.02,30.82,30.0,30.45,1572200,19.2150089296539,19.727067795201,19.2022074580152,19.4902405698854,2456280.09712562,0.0,1.0
2012-05-17,29.81,30.24,29.66,29.99,2834500,19.0805934774478,19.3558251176793,18.9845824401577,19.1958067221959,4428397.10933887,0.0,1.0
2012-05-18,29.25,30.09,29.14,29.91,4023600,18.7221522715648,19.2598140803893,18.6517441775521,19.1446008356412,6286152.26993683,0.0,1.0
2012-05-21,29.41,29.68,29.1,29.39,3235600,18.8245640446743,18.9973839117964,18.6261412342748,18.8117625730356,5055043.8126572,0.0,1.0
2012-05-22,29.66,30.06,29.38,29.55,2637100,18.9845824401577,19.2406118729312,18.8053618372162,18.914174346145,4119995.06686808,0.0,1.0
2012-05-23,29.91,30.01,29.225,29.44,1965100,19.1446008356412,19.2086081938346,18.7061504320165,18.8437662521323,3070115.77335044,0.0,1.0
2012-05-24,30.23,30.26,29.57,30.01,2686700,19.34942438186,19.368626589318,18.9269758177837,19.2086081938346,4197486.15758009,0.0,1.0
2012-05-25,30.4,30.74,30.21,30.22,2042900,19.4582368907888,19.6758619086463,19.3366229102213,19.3430236460407,3191664.29870114,0.0,1.0
2012-05-29,31.04,31.08,30.62,30.68,2151500,19.8678839832264,19.8934869265038,19.5990530788142,19.6374574937302,3361332.29167141,0.0,1.0
2012-05-30,30.06,30.66,29.935,30.62,2744500,19.2406118729312,19.6246560220916,19.1606026751895,19.5990530788142,4287788.27538563,0.0,1.0
2012-05-31,30.42,30.75,29.76,30.05,2404500,19.4710383624274,19.6822626444656,19.0485897983511,19.2342111371119,3756599.34711778,0.0,1.0
2012-06-01,28.68,29.73,28.66,29.68,3458500,18.3573103298625,19.0293875908931,18.3445088582239,18.9973839117964,5403285.02474812,0.0,1.0
2012-06-04,27.98,28.84,27.88,28.75,3297000,17.9092588225089,18.459722102972,17.8452514643155,18.4021154805979,5150970.28382086,0.0,1.0
2012-06-05,28.19,28.64,28.04,28.35,3334000,18.043674274715,18.3317073865852,17.9476632374249,18.1460860478244,5208776.13777943,0.0,1.0
2012-06-06,28.6,28.7,28.25,28.47,3388200,18.3061044433078,18.3701118015012,18.082078689631,18.2228948776564,5293453.90222685,0.0,1.0
2012-06-07,28.94,29.4,28.87,28.94,2245600,18.5237294611653,18.8181633088549,18.47892431043,18.5237294611653,3508346.63917143,0.0,1.0
2012-06-08,29.49,29.49,28.58,28.74,1663600,18.875769931229,18.875769931229,18.2933029716692,18.3957147447786,2599076.17960703,0.0,1.0
2012-06-11,28.52,29.84,28.5,29.75,2312900,18.2548985567531,19.0997956849058,18.2420970851145,19.0421890625318,3613490.80056091,0.0,1.0
2012-06-12,29.27,29.28,28.4,28.63,3035300,18.7349537432035,18.7413544790229,18.1780897269211,18.3253066507659,4742111.04109236,0.0,1.0
2012-06-13,28.96,29.44,28.84,29.07,1926500,18.6325419700941,18.9413686325818,18.5553353044722,18.7033147469142,2994301.05079314,0.15,1.0
2012-06-14,29.6,29.7301,29.01,29.01,1757800,19.0443108534111,19.1280157467229,18.6647114141032,18.6647114141032,2732095.71091834,0.0,1.0
2012-06-15,29.96,29.99,29.47,29.76,2205400,19.2759308502769,19.2952325166824,18.9606702989873,19.1472530742403,3427786.93870708,0.0,1.0
2012-06-18,29.66,29.985,29.58,29.85,1393200,19.0829141862221,19.2920155722815,19.0314430758074,19.2051580734568,2165408.88864002,0.0,1.0
2012-06-19,30.24,30.45,29.85,29.9,1856200,19.4560797367281,19.5911914015665,19.2051580734568,19.2373275174659,2885035.87359575,0.0,1.0
2012-06-20,30.22,30.4,29.7,30.3,2114700,19.4432119591244,19.5590219575573,19.1086497414294,19.4946830695391,3286814.65461316,0.0,1.0
2012-06-21,29.77,30.57,29.73,30.3,3188200,19.1536869630422,19.6683980671884,19.1279514078349,19.4946830695391,4955323.44154615,0.0,1.0
2012-06-22,30.28,30.42,29.7,29.93,2018600,19.4818152919354,19.571889735161,19.1086497414294,19.2566291838714,3137449.31281133,0.0,1.0
2012-06-25,29.19,29.89,29.12,29.82,2189100,18.7805214125361,19.2308936286641,18.7354841909233,19.1858564070513,3402452.33858877,0.0,1.0
2012-06-26,29.62,29.81,29.14,29.41,2034500,19.0571786310148,19.1794225182495,18.748351968527,18.9220669661764,3162162.20495127,0.0,1.0
2012-06-27,29.89,29.91,29.4,29.66,2129000,19.2308936286641,19.2437614062678,18.9156330773745,19.0829141862221,3309040.71483965,0.0,1.0
2012-06-28,30.06,30.09,29.21,29.54,2305000,19.3402697382952,19.3595714047007,18.7933891901398,19.0057075206001,3582592.22531958,0.0,1.0
2012-06-29,30.71,30.87,30.43,30.87,1967300,19.758472510414,19.8614147312433,19.5783236239628,19.8614147312433,3057715.26458622,0.0,1.0
2012-07-02,31.1,31.12,30.56,31.0,1667000,20.0093941736853,20.022261951289,19.6619641783866,19.945055285667,2590967.99982983,0.0,1.0
2012-07-03,31.55,31.56,30.98,30.98,1521400,20.2989191697676,20.3053530585694,19.9321875080634,19.9321875080634,2364666.29570551,0.0,1.0
2012-07-05,30.8,31.44,30.77,31.42,1369500,19.8163775096305,20.2281463929475,19.797075843225,20.2152786153438,2128572.69092198,0.0,1.0
2012-07-06,30.59,30.75,30.33,30.37,971400,19.6812658447921,19.7842080656213,19.5139847359445,19.5397202911519,1509817.82545572,0.0,1.0
2012-07-09,30.37,30.66,30.1187,30.48,949200,19.5397202911519,19.7263030664049,19.3780366655619,19.610493067972,1475313.03265655,0.0,1.0
2012-07-10,30.0,30.71,29.81,30.5,1535400,19.3016664054842,19.758472510414,19.1794225182495,19.6233608455756,2386426.07494824,0.0,1.0
2012-07-11,30.32,30.445,29.87,29.87,1393500,19.5075508471427,19.5879744571656,19.2180258510605,19.2180258510605,2165875.16962379,0.0,1.0
2012-07-12,29.9,30.206,29.89,29.97,1929500,19.2373275174659,19.4342045148019,19.2308936286641,19.2823647390787,2998963.86063087,0.0,1.0
2012-07-13,30.69,30.84,29.95,29.95,1727600,19.7456047328104,19.8421130648378,19.2694969614751,19.2694969614751,2685156.75855189,0.0,1.0
2012-07-16,30.81,30.97,30.44,30.66,2000500,19.8228113984323,19.9257536192615,19.5847575127647,19.7263030664049,3109317.02679038,0.0,1.0
2012-07-17,31.99,32.11,30.67,31.86,6242100,20.582010277048,20.6592169426699,19.7327369552067,20.4983697226242,9701908.42935679,0.0,1.0
2012-07-18,31.62,31.95,31.35,31.89,2378400,20.3439563913804,20.5562747218407,20.170241393731,20.5176713890297,3696675.63934928,0.0,1.0
2012-07-19,31.2,31.7,30.88,31.65,2716700,20.0737330617036,20.395427501795,19.8678486200451,20.3632580577858,4222485.1620502,0.0,1.0
2012-07-20,30.66,31.03,30.6,30.89,2987000,19.7263030664049,19.9643569520725,19.6876997335939,19.8742825088469,4642604.32842932,0.0,1.0
2012-07-23,30.11,30.4,29.85,30.05,2289000,19.3724391823043,19.5590219575573,19.2051580734568,19.3338358494934,3557723.90618505,0.0,1.0
2012-07-24,29.85,30.28,29.51,30.1,2669000,19.2051580734568,19.4818152919354,18.9864058541946,19.3660052935025,4148346.48563036,0.0,1.0
2012-07-25,29.84,30.16,29.75,30.07,1803200,19.198724184655,19.4046086263135,19.1408191854385,19.346703627097,2802659.56646259,0.0,1.0
2012-07-26,30.49,30.53,30.1,30.34,2059600,19.6169269567738,19.6426625119811,19.3660052935025,19.5204186247464,3201174.38059359,0.0,1.0
2012-07-27,30.82,31.02,30.32,30.7,1879200,19.8292452872341,19.9579230632707,19.5075508471427,19.7520386216122,2920784.08235166,0.0,1.0
2012-07-30,30.47,30.79,30.38,30.75,929600,19.6040591791701,19.8099436208286,19.5461541799537,19.7842080656213,1444849.34171674,0.0,1.0
2012-07-31,30.21,30.52,30.12,30.42,1746700,19.4367780703226,19.6362286231793,19.3788730711062,19.571889735161,2714843.31451875,0.0,1.0
2012-08-01,30.18,30.57,29.99,30.35,1458600,19.4174764039171,19.6683980671884,19.2952325166824,19.5268525135482,2267058.14310245,0.0,1.0
2012-08-02,29.78,30.128,29.318,29.89,1988400,19.160120851844,19.3840201821476,18.8628751891995,19.2308936286641,3090510.36044489,0.0,1.0
2012-08-03,30.66,30.885,30.11,30.28,2115000,19.7263030664049,19.871065564446,19.3724391823043,19.4818152919354,3287280.93559693,0.0,1.0
2012-08-06,30.38,31.03,30.35,30.87,1354700,19.5461541799537,19.9643569520725,19.5268525135482,19.8614147312433,2105569.49572253,0.0,1.0
2012-08-07,30.48,30.77,30.39,30.43,1633700,19.610493067972,19.797075843225,19.5525880687555,19.5783236239628,2539210.81063106,0.0,1.0
2012-08-08,30.59,30.65,30.16,30.38,1182200,19.6812658447921,19.719869177603,19.4046086263135,19.5461541799537,1837457.93005328,0.0,1.0
2012-08-09,30.64,30.67,30.33,30.5,1226600,19.7134352888012,19.7327369552067,19.5139847359445,19.6233608455756,1906467.51565163,0.0,1.0
2012-08-10,30.81,30.88,30.33,30.51,1156800,19.8228113984323,19.8678486200451,19.5139847359445,19.6297947343775,1797979.4734272,0.0,1.0
2012-08-13,30.8,30.89,30.4,30.67,947100,19.8163775096305,19.8742825088469,19.5590219575573,19.7327369552067,1472049.06577014,0.0,1.0
2012-08-14,30.67,31.03,30.6,30.89,993000,19.7327369552067,19.9643569520725,19.6876997335939,19.8742825088469,1543390.05628735,0.0,1.0
2012-08-15,31.03,31.12,30.62,30.69,1025200,19.9643569520725,20.022261951289,19.7005675111976,19.7456047328104,1593437.54854561,0.0,1.0
2012-08-16,30.88,31.22,30.83,31.02,1830700,19.8678486200451,20.0866008393072,19.8356791760359,19.9579230632707,2845401.98997508,0.0,1.0
2012-08-17,31.5,31.59,30.91,30.98,1899800,20.2667497257584,20.3246547249749,19.8871502864506,19.9321875080634,2952802.04323738,0.0,1.0
2012-08-20,31.16,31.53,31.09,31.39,1350900,20.0479975064963,20.2860513921639,20.0029602848835,20.1959769489383,2099663.26992808,0.0,1.0
2012-08-21,30.98,31.53,30.875,31.19,2163900,19.9321875080634,20.2860513921639,19.8646316756442,20.0672991729018,3363284.73595186,0.0,1.0
2012-08-22,30.93,31.19,30.86,30.97,1627200,19.9000180640542,20.0672991729018,19.8549808424414,19.9257536192615,2529108.05598266,0.0,1.0
2012-08-23,30.54,30.96,30.48,30.9,1257800,19.6490964007829,19.9193197304597,19.610493067972,19.8807163976487,1954960.73796398,0.0,1.0
2012-08-24,30.75,30.83,30.4,30.4,1857000,19.7842080656213,19.8356791760359,19.5590219575573,19.5590219575573,2886279.28955249,0.0,1.0
2012-08-27,30.69,30.9495,30.62,30.92,1119600,19.7456047328104,19.9125641472178,19.7005675111976,19.8935841752524,1740160.63143939,0.0,1.0
2012-08-28,31.03,31.16,30.58,30.58,1660400,19.9643569520725,20.0479975064963,19.6748319559902,19.6748319559902,2580709.81818683,0.0,1.0
2012-08-29,31.25,31.35,31.03,31.09,1370900,20.1059025057127,20.170241393731,19.9643569520725,20.0029602848835,2130748.66884626,0.0,1.0
2012-08-30,31.0,31.15,30.74,31.01,1364000,19.945055285667,20.0415636176944,19.7777741768195,19.9514891744689,2120024.20621949,0.0,1.0
2012-08-31,30.71,31.26,30.64,31.24,2917100,19.758472510414,20.1123363945146,19.7134352888012,20.0994686169109,4533960.85921031,0.0,1.0
2012-09-04,30.72,30.92,30.48,30.68,2976700,19.7649063992158,19.8935841752524,19.610493067972,19.7391708440085,4626595.34798648,0.0,1.0
2012-09-05,30.51,30.7101,30.46,30.66,2349600,19.6297947343775,19.758536849302,19.5976252903683,19.7263030664049,3651912.66490711,0.0,1.0
2012-09-06,31.68,31.72,30.68,30.68,2920600,20.3825597241913,20.4082952793986,19.7391708440085,19.7391708440085,4539400.804021,0.0,1.0
2012-09-07,32.23,32.49,31.76,31.86,2298500,20.7364236082919,20.9037047171394,20.434030834606,20.4983697226242,3572489.47067118,0.0,1.0
2012-09-10,31.7,32.27,31.64,32.18,2333900,20.395427501795,20.7621591634992,20.356824168984,20.7042541642827,3627510.62675635,0.0,1.0
2012-09-11,31.71,31.93,31.53,31.71,1921000,20.4018613905968,20.543406944237,20.2860513921639,20.4018613905968,2985752.56609064,0.0,1.0
2012-09-12,32.17,32.37,31.66,31.78,1858600,20.7943286075083,20.9236063731751,20.4646703050579,20.542236964458,2875359.10048141,0.15,1.0
2012-09-13,33.1,33.19,32.09,32.15,3113400,21.3954702178591,21.4536452124091,20.7426175012416,20.7814008309416,4816605.5221343,0.0,1.0
2012-09-14,33.03,33.38,32.55,32.73,3277400,21.3502229998757,21.5764590897926,21.0399563622753,21.1563063513754,5070322.77839113,0.0,1.0
2012-09-17,32.41,32.99,32.27,32.99,3338600,20.9494619263085,21.3243674467423,20.8589674903417,21.3243674467423,5165002.63255528,0.0,1.0
2012-09-18,32.09,32.38,32.025,32.38,1275400,20.7426175012416,20.9300702614585,20.7006022273999,20.9300702614585,1973115.78432906,0.0,1.0
2012-09-19,31.97,32.4,31.91,32.08,1468600,20.6650508418415,20.9429980380252,20.6262675121415,20.7361536129583,2272007.08865114,0.0,1.0
2012-09-20,31.68,31.74,31.29,31.74,1801700,20.4775980816246,20.5163814113247,20.2255064385743,20.5163814113247,2787331.58901182,0.0,1.0
2012-09-21,31.27,32.2,31.25,32.2,2143700,20.2125786620076,20.8137202723584,20.1996508854409,20.8137202723584,3316424.89169375,0.0,1.0
2012-09-24,31.55,31.69,31.0617,31.25,2129600,20.3935675339412,20.484061969908,20.0779358690656,20.1996508854409,3294611.39588142,0.0,1.0
2012-09-25,30.77,31.71,30.76,31.58,2241400,19.8893842478406,20.4969897464746,19.8829203595572,20.4129591987912,3467572.30593943,0.0,1.0
2012-09-26,30.73,30.9,30.58,30.7,2121800,19.8635286947072,19.973414795524,19.7665703704571,19.8441370298572,3282544.35564482,0.0,1.0
2012-09-27,31.1,31.25,30.605,31.0,1766800,20.1026925611908,20.1996508854409,19.7827300911654,20.0380536783574,2733339.31923521,0.0,1.0
2012-09-28,31.05,31.21,30.76,30.88,1599200,20.0703731197741,20.1737953323076,19.8829203595572,19.9604870189573,2474052.65979225,0.0,1.0
2012-10-01,31.04,31.54,30.97,31.13,1878700,20.0639092314908,20.3871036456578,20.0186620135074,20.1220842260409,2906454.93493728,0.0,1.0
2012-10-02,30.83,31.24,30.55,31.14,2199800,19.9281675775406,20.1931869971576,19.7471787056071,20.1285481143242,3403214.75801087,0.0,1.0
2012-10-03,31.23,31.39,30.78,30.94,2080700,20.1867231088743,20.2901453214077,19.8958481361239,19.9992703486574,3218960.33593654,0.0,1.0
2012-10-04,31.69,31.74,31.27,31.47,1890300,20.484061969908,20.5163814113247,20.2125786620076,20.3418564276745,2924400.78964812,0.0,1.0
2012-10-05,31.8,32.14,31.6175,31.89,2132700,20.5551647410247,20.7749369426583,20.4371987798537,20.6133397355748,3299407.27084725,0.0,1.0
2012-10-08,31.58,31.73,31.51,31.65,1166200,20.4129591987912,20.5099175230413,20.3677119808078,20.4582064167746,1804177.22101658,0.0,1.0
2012-10-09,31.44,31.755,31.28,31.6,1557200,20.3224647628244,20.5260772437497,20.219042550291,20.4258869753579,2409076.28928745,0.0,1.0
2012-10-10,31.25,31.55,31.11,31.39,1699900,20.1996508854409,20.3935675339412,20.1091564494742,20.2901453214077,2629841.24335971,0.0,1.0
2012-10-11,31.57,31.8,31.48,31.63,1553900,20.4064953105079,20.5551647410247,20.3483203159578,20.4452786402079,2403971.0030335,0.0,1.0
2012-10-12,30.89,31.23,30.51,31.22,2116400,19.9669509072407,20.1867231088743,19.7213231524737,20.1802592205909,3274190.25086562,0.0,1.0
2012-10-15,30.88,31.155,30.79,30.96,1825200,19.9604870189573,20.1382439467492,19.9023120244073,20.0121981252241,2823687.41536569,0.0,1.0
2012-10-16,31.04,31.15,30.78,31.02,2926200,20.0639092314908,20.1350120026075,19.8958481361239,20.0509814549241,4526996.55645577,0.0,1.0
2012-10-17,30.3,30.86,30.01,30.86,5529800,19.5855814985235,19.9475592423906,19.3981287383066,19.9475592423906,8554912.70517709,0.0,1.0
2012-10-18,29.65,30.09,29.6,30.03,4915500,19.1654287601064,19.4498398445734,19.1331093186897,19.4110565148733,7604555.93372234,0.0,1.0
2012-10-19,29.43,29.91,29.37,29.69,3590300,19.0232232178729,19.3334898554732,18.9844398881728,19.1912843132397,5554396.73865188,0.0,1.0
2012-10-22,29.57,29.78,29.205,29.34,2479800,19.1137176538396,19.2494593077898,18.8777857314977,18.9650482233228,3836390.56137621,0.0,1.0
2012-10-23,29.34,29.5,28.87,29.1,2806200,18.9650482233228,19.0684704358563,18.6612454740058,18.8099149045226,4341349.78358492,0.0,1.0
2012-10-24,29.16,29.62,29.06,29.44,2779700,18.8486982342227,19.1460370952563,18.7840593513892,19.0296871061562,4300352.78790926,0.0,1.0
2012-10-25,29.57,29.63,29.35,29.55,2036500,19.1137176538396,19.1525009835397,18.9715121116061,19.100789877273,3150580.44126246,0.0,1.0
2012-10-26,29.22,29.65,29.21,29.55,2007500,18.8874815639227,19.1654287601064,18.8810176756394,19.100789877273,3105715.80448533,0.0,1.0
2012-10-31,29.81,29.86,29.13,29.31,2219400,19.2688509726398,19.3011704140565,18.8293065693726,18.9456565584728,3433537.06424645,0.0,1.0
2012-11-01,30.52,30.52,29.59,29.82,2200300,19.727787040757,19.727787040757,19.1266454304063,19.2753148609232,3403988.28623117,0.0,1.0
2012-11-02,30.23,30.68,30.2,30.66,1644400,19.5403342805402,19.8312092532905,19.5209426156901,19.8182814767238,2543979.61090693,0.0,1.0
2012-11-05,29.99,30.26,29.89,30.11,2041600,19.38520096174,19.5597259453902,19.3205620789066,19.4627676211401,3158470.42910946,0.0,1.0
2012-11-06,30.15,30.24,29.97,30.02,4671200,19.4886231742734,19.5467981688235,19.3722731851733,19.40459262659,7226610.04528612,0.0,1.0
2012-11-07,28.81,29.89,28.69,29.81,3681900,18.6224621443057,19.3205620789066,18.5448954849056,19.2688509726398,5696107.10860998,0.0,1.0
2012-11-08,28.49,29.17,28.465,28.85,2509200,18.4156177192388,18.855162122506,18.3994579985304,18.6483176974391,3881874.02072956,0.0,1.0
2012-11-09,28.44,28.77,28.35,28.39,2794100,18.3832982778221,18.5966065911724,18.325123283272,18.3509788364054,4322630.40065378,0.0,1.0
2012-11-12,28.61,28.77,28.38,28.77,1401100,18.4931843786389,18.5966065911724,18.3445149481221,18.5966065911724,2167580.77891128,0.0,1.0
2012-11-13,28.38,28.81,28.32,28.37,2383400,18.3445149481221,18.6224621443057,18.305731618422,18.3380510598387,3687254.32050327,0.0,1.0
2012-11-14,27.87,28.53,27.82,28.49,2446400,18.0148566456717,18.4414732723722,17.9825372042549,18.4156177192388,3784718.87626047,0.0,1.0
2012-11-15,28.02,28.19,27.73,27.86,2371800,18.1118149699218,18.2217010707386,17.9243622097049,18.0083927573883,3669308.46579242,0.0,1.0
2012-11-16,28.05,28.31,27.72,28.12,2480000,18.1312066347718,18.2992677301387,17.9178983214215,18.1764538527552,3836699.97266431,0.0,1.0
2012-11-19,28.66,28.7175,28.43,28.46,2211500,18.5255038200556,18.5626711776848,18.3768343895388,18.3962260543888,3421315.31836578,0.0,1.0
2012-11-20,28.91,29.16,28.44,28.66,1813400,18.6871010271391,18.8486982342227,18.3832982778221,18.5255038200556,2805432.14936673,0.0,1.0
2012-11-21,28.67,28.91,28.57,28.83,1338400,18.5319677083389,18.6871010271391,18.4673288255055,18.6353899208724,2070580.34008626,0.0,1.0
2012-11-23,29.19,29.19,28.77,28.85,429800,18.8680898990727,18.8680898990727,18.5966065911724,18.6483176974391,664924.858165775,0.0,1.0
2012-11-26,29.79,29.87,28.94,28.94,4253900,19.2559231960731,19.3076343023399,18.7064926919892,18.7064926919892,6581023.39262773,0.0,1.0
2012-11-27,29.59,30.145,29.51,29.67,5009900,19.1266454304063,19.4853912301318,19.0749343241396,19.1783565366731,7750598.06171411,0.0,1.0
2012-11-28,29.68,29.74,29.21,29.37,3690200,19.1848204249564,19.2236037546564,18.8810176756394,18.9844398881728,5708947.67706688,0.0,1.0
2012-11-29,29.42,29.95,29.305,29.84,2499800,19.0167593295895,19.3593454086066,18.9424246143311,19.2882426374899,3867331.69018801,0.0,1.0
2012-11-30,29.59,29.79,29.39,29.46,3532600,19.1266454304063,19.2559231960731,18.9973676647395,19.0426148827229,5465131.58202983,0.0,1.0
2012-12-03,29.12,29.8,29.07,29.73,2460800,18.8228426810893,19.2623870843565,18.7905232396726,19.2171398663731,3806996.48900498,0.0,1.0
2012-12-04,28.82,29.19,28.61,29.06,2584900,18.6289260325891,18.8680898990727,18.4931843786389,18.7840593513892,3998986.19328225,0.0,1.0
2012-12-05,28.91,29.19,28.81,28.91,2738600,18.6871010271391,18.8680898990727,18.6224621443057,18.6871010271391,4236768.76820101,0.0,1.0
2012-12-06,28.93,28.98,28.73,28.9,1723200,18.7000288037058,18.7323482451225,18.570751038039,18.6806371388558,2665887.65842546,0.0,1.0
2012-12-07,29.13,29.15,28.96,29.01,1282600,18.8293065693726,18.8422343459393,18.7194204685558,18.7517399099725,1984254.59070131,0.0,1.0
2012-12-10,29.26,29.58,28.89,29.05,1498300,18.9133371170561,19.120181542123,18.6741732505724,18.7775954631059,2317954.66493667,0.0,1.0
2012-12-11,29.42,29.49,29.27,29.32,1940600,19.0167593295895,19.0620065475729,18.9198010053394,18.9521204467561,3002217.72860983,0.0,1.0
2012-12-12,29.27,29.68,29.19,29.5,3158200,19.0167593295895,19.2831368945069,18.9647832193617,19.1661906464944,4861002.46618599,0.15,1.0
2012-12-13,28.87,29.13,28.8,28.99,2462900,18.7568787784506,18.9258011366909,18.7113996820013,18.8348429437923,3790818.49596906,0.0,1.0
2012-12-14,28.66,28.95,28.63,28.82,1234700,18.6204414891027,18.8088548886784,18.6009504477673,18.7243937095583,1900411.54613382,0.0,1.0
2012-12-17,29.36,29.38,28.705,28.78,1747900,19.0752324535958,19.0882264811527,18.6496780511058,18.6984056544444,2690312.90312408,0.0,1.0
2012-12-18,30.42,30.45,29.39,29.39,3114200,19.7639159141139,19.7834069554493,19.0947234949312,19.0947234949312,4793279.04508783,0.0,1.0
2012-12-19,30.16,30.539,30.14,30.49,1774500,19.5949935558736,19.8412303780777,19.5819995283167,19.8093950105632,2731254.78951524,0.0,1.0
2012-12-20,30.41,30.49,30.14,30.21,1226600,19.7574189003354,19.8093950105632,19.5819995283167,19.627478624766,1887944.27997712,0.0,1.0
2012-12-21,30.18,30.33,29.7,29.7,2495400,19.6079875834305,19.7054427901076,19.2961309220638,19.2961309220638,3840841.47746201,0.0,1.0
2012-12-24,30.01,30.2,29.8,30.03,623400,19.4975383491965,19.6209816109875,19.3611010598486,19.5105323767534,959517.743467907,0.0,1.0
2012-12-26,30.27,30.37,29.93,30.1,1371400,19.6664607074368,19.7314308452215,19.4455622389687,19.5560114732028,2110815.90213649,0.0,1.0
2012-12-27,30.17,30.34,29.73,30.25,1515000,19.6014905696521,19.7119398038861,19.3156219633993,19.6534666798798,2331840.52190227,0.0,1.0
2012-12-28,30.13,30.3,29.84,29.95,1603100,19.5755025145382,19.6859517487722,19.3870891149625,19.4585562665257,2467441.28096471,0.0,1.0
2012-12-31,30.34,30.34,29.95,30.01,1898300,19.7119398038861,19.7119398038861,19.4585562665257,19.4975383491965,2921803.86978686,0.0,1.0
2013-01-02,31.32,31.32,30.73,30.98,2220200,20.3486471541764,20.3486471541764,19.9653233412465,20.1277486857084,3417262.2618663,0.0,1.0
2013-01-03,31.72,31.83,31.03,31.38,3715200,20.6085277053153,20.6799948568785,20.1602337546007,20.3876292368473,5718319.41054214,0.0,1.0
2013-01-04,32.59,32.62,31.63,31.78,4584100,21.1737679040425,21.1932589453779,20.5500545813091,20.6475097879862,7055703.06036449,0.0,1.0
2013-01-07,32.34,32.56,32.01,32.38,2842200,21.0113425595806,21.154276862707,20.796941104891,21.0373306146945,4374625.16920836,0.0,1.0
2013-01-08,31.93,32.3,31.825,32.29,2046800,20.7449649946633,20.9853545044667,20.6767463499893,20.9788574906883,3150370.41599311,0.0,1.0
2013-01-09,31.6,32.06,31.48,31.69,2510100,20.5305635399737,20.8294261737834,20.452599374632,20.5890366639799,3863467.25678343,0.0,1.0
2013-01-10,32.1,32.17,31.58,31.87,2740200,20.8554142288973,20.9008933253466,20.5175695124167,20.7059829119924,4217629.96575354,0.0,1.0
2013-01-11,31.83,32.04,31.46,32.03,1622900,20.6799948568785,20.8164321462265,20.439605347075,20.809935132448,2497916.82045888,0.0,1.0
2013-01-14,31.72,31.88,31.5,31.81,1805700,20.6085277053153,20.7124799257709,20.4655934021889,20.6670008293216,2779276.85174848,0.0,1.0
2013-01-15,31.87,31.93,31.47,31.47,2334000,20.7059829119924,20.7449649946633,20.4461023608535,20.4461023608535,3592419.6555247,0.0,1.0
2013-01-16,33.05,33.2,31.27,31.97,4462900,21.4726305378522,21.5700857445293,20.3161620852841,20.7709530497771,6869155.81861232,0.0,1.0
2013-01-17,33.51,33.91,33.17,33.17,5570800,21.7714931716619,22.0313737228008,21.5505947031939,21.5505947031939,8574400.77849057,0.0,1.0
2013-01-18,33.66,33.85,33.15,33.63,2724100,21.868948378339,21.99239164013,21.5376006756369,21.8494573370036,4192849.35030627,0.0,1.0
2013-01-22,33.79,33.83,33.53,33.55,2060700,21.9534095574592,21.9793976125731,21.7844871992189,21.7974812267758,3171764.86038549,0.0,1.0
2013-01-23,33.49,33.7,33.43,33.67,2396900,21.758499144105,21.8949364334529,21.7195170614342,21.8754453921175,3689233.36432182,0.0,1.0
2013-01-24,33.56,33.82,33.43,33.51,1370400,21.8039782405543,21.9729005987946,21.7195170614342,21.7714931716619,2109276.73347517,0.0,1.0
2013-01-25,33.71,33.745,33.4597,33.68,1327100,21.9014334472314,21.924172995456,21.7388131923562,21.881942405896,2042630.73043994,0.0,1.0
2013-01-28,33.86,33.96,33.55,33.65,1724300,21.9988886539085,22.0638587916932,21.7974812267758,21.8624513645606,2653988.52271689,0.0,1.0
2013-01-29,33.89,34.02,33.65,33.79,2425400,22.0183796952439,22.102840874364,21.8624513645606,21.9534095574592,3733099.67116949,0.0,1.0
2013-01-30,34.3,34.35,33.77,33.77,3159500,22.2847572601613,22.3172423290536,21.9404155299022,21.9404155299022,4863003.3854457,0.0,1.0
2013-01-31,34.36,34.45,33.6,33.86,4051900,22.3237393428321,22.3822124668384,21.8299662956682,21.9988886539085,6236557.49880913,0.0,1.0
2013-02-01,35.06,35.21,34.5,34.55,3369600,22.7785303073252,22.8759855140023,22.4146975357307,22.4471826046231,5186382.72118938,0.0,1.0
2013-02-04,34.31,34.73,34.23,34.69,2099800,22.2912542739398,22.5641288526356,22.239278163712,22.5381407975217,3231946.35504316,0.0,1.0
2013-02-05,34.83,34.95,34.48,34.48,2115500,22.6290989904203,22.707063155762,22.4017035081738,22.4017035081738,3256111.30302592,0.0,1.0
2013-02-06,35.14,35.175,34.47,34.61,2213000,22.830506417553,22.8532459657776,22.3952064943953,22.4861646872939,3406180.24750477,0.0,1.0
2013-02-07,35.09,35.28,34.86,35.19,1641800,22.7980213486606,22.9214646104516,22.6485900317558,22.8629914864453,2527007.10815786,0.0,1.0
2013-02-08,35.37,35.4054,35.0,35.19,1480600,22.9799377344579,23.0029371632337,22.7395482246544,22.8629914864453,2278893.11995281,0.0,1.0
2013-02-11,35.06,35.25,34.71,34.72,2061500,22.7785303073252,22.9019735691162,22.5511348250787,22.5576318388571,3172996.19531455,0.0,1.0
2013-02-12,35.0,35.22,34.93,35.15,2152000,22.7395482246544,22.8824825277808,22.6940691282051,22.8370034313315,3312290.95916415,0.0,1.0
2013-02-13,35.1,35.4,34.94,35.19,1822000,22.8045183624391,22.9994287757933,22.7005661419835,22.8629914864453,2804365.30092802,0.0,1.0
2013-02-14,35.32,35.4,34.95,35.0,2133300,22.9474526655655,22.9994287757933,22.707063155762,22.7395482246544,3283508.50519744,0.0,1.0
2013-02-15,34.83,35.2,34.73,34.91,2634500,22.6290989904203,22.8694885002238,22.5641288526356,22.6810751006481,4054939.83825185,0.0,1.0
2013-02-19,35.4,35.56,34.81,35.01,2730400,22.9994287757933,23.1033809962488,22.6161049628634,22.7460452384328,4202546.11287258,0.0,1.0
2013-02-20,34.71,35.43,34.68,35.37,3539400,22.5511348250787,23.0189198171287,22.5316437837432,22.9799377344579,5447733.55988178,0.0,1.0
2013-02-21,33.6,34.62,33.565,34.52,4882700,21.8299662956682,22.4926617010724,21.8072267474435,22.4276915632877,7515298.82263514,0.0,1.0
2013-02-22,34.3,34.35,33.84,33.88,1782800,22.2847572601613,22.3172423290536,21.9858946263515,22.0118826814654,2744029.88940421,0.0,1.0
2013-02-25,33.52,34.61,33.434,34.52,2132100,21.7779901854404,22.4861646872939,21.7221158669455,22.4276915632877,3281661.50280386,0.0,1.0
2013-02-26,33.56,33.77,33.29,33.68,1577600,21.8039782405543,21.9404155299022,21.6285588685355,21.881942405896,2428192.48010101,0.0,1.0
2013-02-27,33.86,33.92,33.5,33.59,2152000,21.9988886539085,22.0378707365793,21.7649961578835,21.8234692818897,3312290.95916415,0.0,1.0
2013-02-28,34.38,34.68,33.8299,33.83,2528300,22.3367333703891,22.5316437837432,21.9793326424353,21.9793976125731,3891480.12641948,0.0,1.0
2013-03-01,34.48,34.56,33.79,34.17,2101000,22.4017035081738,22.4536796184016,21.9534095574592,22.2002960810411,3233793.35743675,0.0,1.0
2013-03-04,35.16,35.19,34.31,34.34,2376000,22.8435004451099,22.8629914864453,22.2912542739398,22.3107453152752,3657064.73930021,0.0,1.0
2013-03-05,34.83,35.46,34.715,35.31,3173800,22.6290989904203,23.0384108584641,22.5543833319679,22.940955651787,4885013.49730261,0.0,1.0
2013-03-06,35.29,35.42,34.96,35.09,2102700,22.9279616242301,23.0124228033502,22.7135601695405,22.7980213486606,3236409.944161,0.0,1.0
2013-03-07,35.32,35.89,35.17,35.34,3125300,22.9474526655655,23.3177824509384,22.8499974588884,22.9604466931224,4810363.8172285,0.0,1.0
2013-03-08,36.29,36.35,35.6,35.63,2695900,23.5776630020773,23.6166450847482,23.1293690513627,23.1488600926982,4149444.794057,0.0,1.0
2013-03-11,36.7,36.99,36.26,36.28,2624800,23.8440405669947,24.0324539665704,23.5581719607419,23.5711659882989,4040009.90223703,0.0,1.0
2013-03-12,36.32,36.74,36.23,36.66,1697900,23.5971540434128,23.8700286221086,23.5386809194065,23.8180525118808,2613354.470058,0.0,1.0
2013-03-13,36.45,36.52,36.05,36.27,1037300,23.7920644567669,23.8377556642285,23.5309718427009,23.6745727804372,1589167.89540078,0.17,1.0
2013-03-14,36.78,36.82,36.55,36.66,1838400,24.0074658633714,24.033575124778,23.8573376102834,23.9291380791516,2816471.85857977,0.0,1.0
2013-03-15,36.77,36.92,36.36,36.57,2900400,24.0009385480198,24.0988482782945,23.7333186186021,23.8703922409867,4443480.73249823,0.0,1.0
2013-03-18,36.17,36.46,35.98,36.03,2384700,23.6092996269207,23.7985917721186,23.4852806352394,23.5179172119976,3653416.25389207,0.0,1.0
2013-03-19,35.92,36.34,35.78,36.28,2010600,23.4461167431295,23.7202639878988,23.3547343282063,23.6811000957889,3080286.29180835,0.0,1.0
2013-03-20,36.11,36.35,36.07,36.24,1195600,23.5701357348108,23.7267913032504,23.5440264734042,23.6549908343823,1831687.20306678,0.0,1.0
2013-03-21,35.99,36.12,35.72,35.94,2683200,23.491807950591,23.5766630501625,23.3155704360964,23.4591713738328,4110725.24529005,0.0,1.0
2013-03-22,36.25,36.265,35.93,36.11,2008900,23.6615181497339,23.6713091227614,23.4526440584811,23.5701357348108,3077681.85199135,0.0,1.0
2013-03-25,36.0,36.43,35.82,36.4,1175500,23.4983352659427,23.7790098260636,23.3808435896129,23.7594278800087,1800893.53228922,0.0,1.0
2013-03-26,36.09,36.29,35.985,36.18,1090100,23.5570811041075,23.6876274111405,23.4885442929152,23.6158269422724,1670058.73207017,0.0,1.0
2013-03-27,35.7,35.85,35.44,35.85,1405300,23.3025158053931,23.4004255356679,23.1328056062502,23.4004255356679,2152952.5146117,0.0,1.0
2013-03-28,35.95,35.98,35.47,35.71,1764100,23.4656986891844,23.4852806352394,23.1523875523052,23.3090431207448,2702642.51834235,0.0,1.0
2013-04-01,35.28,35.95,35.11,35.95,1651300,23.0283685606238,23.4656986891844,22.9174041996457,23.4656986891844,2529830.27636682,0.0,1.0
2013-04-02,35.15,35.59,35.051,35.55,1539000,22.9435134610523,23.230715336525,22.878893039071,23.2046060751184,2357784.04610219,0.0,1.0
2013-04-03,34.19,35.25,34.13,35.16,3277200,22.3168911872939,23.0087866145689,22.277727295184,22.950040776404,5020747.15782071,0.0,1.0
2013-04-04,34.24,34.51,33.93,34.28,4539800,22.3495277640521,22.5257652785467,22.147180988151,22.3756370254587,6955079.93014602,0.0,1.0
2013-04-05,34.51,34.58,33.55,33.75,2718400,22.5257652785467,22.5714564860083,21.8991430047882,22.0296893118212,4164652.46973631,0.0,1.0
2013-04-08,34.65,34.655,34.08,34.54,1690600,22.6171476934698,22.6204113511456,22.2450907184257,22.5453472246016,2590038.79684234,0.0,1.0
2013-04-09,34.95,35.12,34.58,34.71,1525600,22.8129671540193,22.9239315149974,22.5714564860083,22.6563115855797,2337254.93225049,0.0,1.0
2013-04-10,35.46,35.49,35.0,35.01,1198800,23.1458602369535,23.1654421830085,22.8456037307776,22.8521310461292,1836589.67801644,0.0,1.0
2013-04-11,35.45,35.73,35.13,35.49,1590900,23.1393329216019,23.3220977514481,22.930458830349,23.1654421830085,2437296.06169199,0.0,1.0
2013-04-12,35.05,35.45,34.895,35.2,1075600,22.8782403075358,23.1393329216019,22.7770669195853,22.9761500378106,1647844.39245453,0.0,1.0
2013-04-15,34.13,35.09,34.13,34.83,2245800,22.277727295184,22.9043495689424,22.277727295184,22.7346393697995,3440618.20060837,0.0,1.0
2013-04-16,34.78,34.85,33.93,34.06,2405400,22.7020027930413,22.7476940005028,22.147180988151,22.2320360877224,3685129.13872267,0.0,1.0
2013-04-17,34.42,34.77,34.07,34.58,2322200,22.4670194403818,22.6954754776896,22.2385634030741,22.5714564860083,3557664.79003152,0.0,1.0
2013-04-18,34.3,34.57,33.9,34.44,2554800,22.388691656162,22.5649291706566,22.127599042096,22.4800740710851,3914013.43793494,0.0,1.0
2013-04-19,34.86,35.02,34.36,34.5,1665000,22.7542213158545,22.8586583614809,22.4278555482719,22.519237963195,2550818.99724505,0.0,1.0
2013-04-22,34.7,34.9,34.32,34.9,1327600,22.6497842702281,22.7803305772611,22.4017462868653,22.7803305772611,2033914.29474026,0.0,1.0
2013-04-23,35.1,35.27,34.8,34.94,2351600,22.9108768842941,23.0218412452722,22.7150574237446,22.8064398386677,3602706.27863152,0.0,1.0
2013-04-24,35.87,35.93,35.04,35.14,1607700,23.4134801663712,23.4526440584811,22.8717129921842,22.9369861457007,2463034.0551777,0.0,1.0
2013-04-25,36.22,36.45,35.88,35.95,2535200,23.641936203679,23.7920644567669,23.4200074817229,23.4656986891844,3883985.77886826,0.0,1.0
2013-04-26,35.91,36.31,35.67,36.15,1455100,23.4395894277778,23.7006820418438,23.2829338593382,23.5962449962174,2229247.28101578,0.0,1.0
2013-04-29,36.23,36.28,35.95,36.03,1464800,23.6484635190306,23.6811000957889,23.4656986891844,23.5179172119976,2244107.90820694,0.0,1.0
2013-04-30,36.25,36.29,35.96,36.22,1542700,23.6615181497339,23.6876274111405,23.4722260045361,23.641936203679,2363452.53276273,0.0,1.0
2013-05-01,35.78,36.34,35.72,36.24,1550100,23.3547343282063,23.7202639878988,23.3155704360964,23.6549908343823,2374789.50608383,0.0,1.0
2013-05-02,36.25,36.325,35.81,35.87,1201800,23.6615181497339,23.7104730148713,23.3743162742613,23.4134801663712,1841185.74828175,0.0,1.0
2013-05-03,37.07,37.1,36.42,36.59,2916700,24.1967580085693,24.2163399546242,23.772482510712,23.8834468716901,4468452.71427306,0.0,1.0
2013-05-06,37.47,37.47,36.62,36.72,2324300,24.4578506226353,24.4578506226353,23.903028817745,23.9683019712615,3560882.03921723,0.0,1.0
2013-05-07,37.86,37.95,37.325,37.67,1498700,24.7124159213497,24.7711617595146,24.3632045500364,24.5883969296683,2296043.5022049,0.0,1.0
2013-05-08,38.0,38.015,37.26,37.41,1955100,24.8037983362728,24.8135893093003,24.3207770002507,24.4186867305254,2995258.99190019,0.0,1.0
2013-05-09,37.75,38.12,37.67,37.98,963500,24.6406154524815,24.8821261204926,24.5883969296683,24.7907437055695,1476104.56687424,0.0,1.0
2013-05-10,37.95,37.9575,37.56,37.84,1059000,24.7711617595146,24.7760572460283,24.5165964608002,24.6993612906464,1622412.80365316,0.0,1.0
2013-05-13,38.31,38.71,37.86,37.9,1770600,25.006145112174,25.26723772624,24.7124159213497,24.7385251827563,2712600.67058384,0.0,1.0
2013-05-14,39.04,39.08,38.35,38.38,2134500,25.4826391328445,25.5087483942511,25.0322543735806,25.0518363196355,3270103.99376551,0.0,1.0
2013-05-15,39.48,39.55,38.88,39.06,1508300,25.7698410083171,25.8155322157787,25.3782020872181,25.4956937635478,2310750.92705389,0.0,1.0
2013-05-16,39.5,39.875,39.3101,39.33,1753400,25.7828956390204,26.0276699647073,25.6589419204926,25.6719312780424,2686249.86772942,0.0,1.0
2013-05-17,39.88,40.02,39.68,39.8,1671100,26.0309336223831,26.1223160373063,25.9003873153501,25.9787150995699,2560164.34011785,0.0,1.0
2013-05-20,39.75,40.44,39.74,39.79,2629700,25.9460785228117,26.3964632820756,25.93955120746,25.9721877842183,4028761.99222542,0.0,1.0
2013-05-21,39.65,39.99,39.43,39.43,2478500,25.8808053692952,26.1027340912513,25.7372044315589,25.7372044315589,3797120.05085397,0.0,1.0
2013-05-22,38.69,39.99,38.57,39.21,3537800,25.2541830955367,26.1027340912513,25.1758553113169,25.5936034938225,5419992.46153367,0.0,1.0
2013-05-23,38.71,38.87,38.02,38.03,2227800,25.26723772624,25.3716747718664,24.8168529669761,24.8233802823278,3413041.77901654,0.0,1.0
2013-05-24,38.96,39.0,38.42,38.52,1455900,25.4304206100313,25.4565298714379,25.0779455810421,25.1432187345586,2230472.8997532,0.0,1.0
2013-05-28,39.53,39.87,39.435,39.5,2048100,25.8024775850754,26.0244063070315,25.7404680892347,25.7828956390204,3137737.17012468,0.0,1.0
2013-05-29,39.6,39.8,39.1,39.14,2202900,25.8481687925369,25.9787150995699,25.5218030249544,25.547912286361,3374894.3958145,0.0,1.0
2013-05-30,40.15,40.43,39.59,39.7,2281400,26.2071711368777,26.3899359667239,25.8416414771853,25.9134419460534,3495158.23442335,0.0,1.0
2013-05-31,39.49,40.2,39.48,39.99,1851900,25.7763683236688,26.239807713636,25.7698410083171,26.1027340912513,2837154.17477364,0.0,1.0
2013-06-03,38.86,39.78,38.36,39.56,2964100,25.3651474565148,25.9656604688666,25.0387816889322,25.8220595311303,4541070.6244649,0.0,1.0
2013-06-04,38.61,39.3325,38.405,38.9,1604900,25.2019645727235,25.6735631068803,25.0681546080147,25.3912567179214,2458744.38959675,0.0,1.0
2013-06-05,37.97,38.76,37.93,38.56,1770000,24.7842163902179,25.2998743029983,24.7581071288113,25.1693279959653,2711681.45653078,0.0,1.0
2013-06-06,38.25,38.44,37.78,37.99,2049600,24.9669812200641,25.0910002117454,24.6601973985365,24.7972710209212,3140035.20525733,0.0,1.0
2013-06-07,38.86,38.97,38.29,38.52,2125800,25.3651474565148,25.4369479253829,24.9930904814707,25.1432187345586,3256775.38999612,0.0,1.0
2013-06-10,38.86,39.12,38.46,38.78,2009700,25.3651474565148,25.5348576556577,25.1040548424487,25.3129289337016,3078907.47072876,0.0,1.0
2013-06-11,38.12,38.83,38.12,38.47,1830600,24.8821261204926,25.3455655104598,24.8821261204926,25.1105821578004,2804522.07588997,0.0,1.0
2013-06-12,37.58,38.49,37.485,38.37,1462200,24.6406154524815,25.2372881523687,24.5783254453505,25.1586060380978,2230036.66876617,0.17,1.0
2013-06-13,37.93,38.03,37.45,37.61,1648900,24.8701049524381,24.9356733809971,24.5553764953548,24.6602859810492,2514777.36501746,0.0,1.0
2013-06-14,37.35,38.02,37.18,37.94,1455800,24.4898080667958,24.9291165381412,24.3783417382454,24.876661795294,2220275.87360811,0.0,1.0
2013-06-17,37.59,37.77,37.34,37.67,1582900,24.6471722953374,24.7651954667437,24.4832512239399,24.6996270381847,2414119.16495005,0.0,1.0
2013-06-18,37.76,37.84,37.31,37.31,1776200,24.7586386238878,24.811093366735,24.4635806953722,24.4635806953722,2708925.68120808,0.0,1.0
2013-06-19,37.42,37.89,37.33,37.69,2131900,24.5357059667871,24.8438775810145,24.476694381084,24.7127407238965,3251412.37460169,0.0,1.0
2013-06-20,37.46,38.0,37.0,37.12,4263100,24.5619333382107,24.9160028524294,24.2603185668392,24.33900068111,6501757.16223296,0.0,1.0
2013-06-21,38.64,38.839,37.51,37.68,4855300,25.3356407952072,25.4661219680397,24.5947175524902,24.7061838810406,7404935.73920145,0.0,1.0
2013-06-24,38.44,38.645,37.74,38.22,2475100,25.2045039380891,25.3389192166352,24.745524938176,25.0602533952593,3774835.01495223,0.0,1.0
2013-06-25,39.67,39.835,38.5,38.86,3167500,26.0109956093652,26.1191835164875,25.2438449952246,25.4798913380371,4830831.04111395,0.0,1.0
2013-06-26,39.82,40.28,39.38,40.0,2367700,26.1093482522037,26.4109630235752,25.820847166544,26.2273714236099,3611036.67120616,0.0,1.0
2013-06-27,40.03,40.2,39.705,40.05,2011100,26.2470419521776,26.358508280728,26.0339445593608,26.2601556378894,3067177.36599346,0.0,1.0
2013-06-28,39.83,39.98,39.29,39.98,2393900,26.1159050950596,26.2142577378981,25.7618355808409,26.2142577378981,3650994.92638443,0.0,1.0
2013-07-01,40.23,40.6,39.98,40.04,1739700,26.3781788092957,26.6207819949641,26.2142577378981,26.2535987950335,2653258.64632232,0.0,1.0
2013-07-02,40.73,40.94,40.14,40.17,2338500,26.7060209520908,26.8437146520648,26.3191672235926,26.3388377521603,3566503.04329755,0.0,1.0
2013-07-03,40.93,41.12,40.49,40.76,1493400,26.8371578092089,26.961737823471,26.5486567235492,26.7256914806585,2277620.54516166,0.0,1.0
2013-07-05,42.57,42.57,41.13,41.3,2419200,27.9124800375769,27.9124800375769,26.9682946663269,27.0797609948773,3689580.56974361,0.0,1.0
2013-07-08,42.45,43.0,42.09,42.71,2533100,27.833797923306,28.1944242803807,27.5977515804936,28.0042758375595,3863292.22107207,0.0,1.0
2013-07-09,42.54,42.82,41.98,42.68,2544000,27.8928095090092,28.0764011089744,27.5256263090786,27.9846053089918,3879916.07532562,0.0,1.0
2013-07-10,41.63,42.55,41.19,42.46,3577500,27.296136809122,27.8993663518651,27.0076357234623,27.8403547661619,5456131.98092666,0.0,1.0
2013-07-11,40.94,42.17,40.44,42.06,2821700,26.8437146520648,27.6502063233408,26.5158725092696,27.5780810519258,4303443.07773046,0.0,1.0
2013-07-12,41.69,41.81,40.87,41.04,2264700,27.3354778662575,27.4141599805283,26.7978167520735,26.9092830806238,3453948.87413126,0.0,1.0
2013-07-15,41.56,41.99,41.5,41.81,1658000,27.2502389091307,27.5321831519345,27.2108978519953,27.4141599805283,2528655.99563282,0.0,1.0
2013-07-16,40.86,41.55,40.21,41.49,2950200,26.7912599092176,27.2436820662748,26.3650651235839,27.2043410091394,4499421.54301322,0.0,1.0
2013-07-17,41.05,41.06,40.55,40.8,1504500,26.9158399234797,26.9223967663356,26.5879977806846,26.7519188520821,2294549.42426391,0.0,1.0
2013-07-18,42.15,42.27,41.05,41.05,1862200,27.637092637629,27.7157747518998,26.9158399234797,26.9158399234797,2840086.3661444,0.0,1.0
2013-07-19,42.18,42.3,41.91,42.25,1496500,27.6567631661967,27.7354452804675,27.4797284090873,27.702661066188,2282348.43031635,0.0,1.0
2013-07-22,42.7,42.74,42.105,42.21,1446100,27.9977189947036,28.0239463661272,27.6075868447774,27.6764336947644,2205482.16844669,0.0,1.0
2013-07-23,42.88,42.9,42.29,42.73,1602700,28.1157421661099,28.1288558518217,27.7288884376116,28.0173895232713,2444316.62497027,0.0,1.0
2013-07-24,42.86,43.19,42.79,42.89,1805800,28.102628480398,28.3190042946428,28.0567305804067,28.1222990089658,2754069.35881408,0.0,1.0
2013-07-25,42.7,42.83,42.42,42.63,1334500,27.9977189947036,28.0829579518303,27.8141273947383,27.9518210947123,2035278.30287816,0.0,1.0
2013-07-26,42.38,42.58,41.975,42.39,1111800,27.7879000233147,27.9190368804328,27.5223478876507,27.7944568661706,1695633.13386283,0.0,1.0
2013-07-29,42.02,42.49,41.84,42.31,742900,27.5518536805022,27.8600252947297,27.433830509096,27.7420021233234,1133014.80045574,0.0,1.0
2013-07-30,42.11,42.525,42.04,42.21,1164900,27.6108652662054,27.8829742447253,27.564967366214,27.6764336947644,1776617.23118978,0.0,1.0
2013-07-31,42.54,43.125,42.23,42.27,1897900,27.8928095090092,28.2763848160795,27.6895473804762,27.7157747518998,2894533.30163541,0.0,1.0
2013-08-01,43.4,43.49,42.83,42.94,1445600,28.4566979946168,28.5157095803199,28.0829579518303,28.1550832232453,2204719.60632497,0.0,1.0
2013-08-02,43.12,43.36,42.91,43.2,1007500,28.2731063946515,28.4304706231932,28.1354126946776,28.3255611374987,1536562.67527145,0.0,1.0
2013-08-05,43.19,43.34,42.82,43.03,998100,28.3190042946428,28.4173569374814,28.0764011089744,28.2140948089484,1522226.50738306,0.0,1.0
2013-08-06,42.66,43.1325,42.44,43.13,982100,27.97149162328,28.2813024482214,27.8272410804501,28.2796632375074,1497824.51948793,0.0,1.0
2013-08-07,42.42,42.6,42.09,42.45,1122500,27.8141273947383,27.9321505661446,27.5977515804936,27.833797923306,1711951.96326769,0.0,1.0
2013-08-08,42.44,43.04,42.15,42.55,956900,27.8272410804501,28.2206516518043,27.637092637629,27.8993663518651,1459391.3885531,0.0,1.0
2013-08-09,42.32,42.71,42.2,42.36,795700,27.7485589661793,28.0042758375595,27.6698768519085,27.7747863376029,1213541.36050967,0.0,1.0
2013-08-12,42.06,42.41,41.89,42.09,811400,27.5780810519258,27.8075705518824,27.4666147233755,27.5977515804936,1237485.81113177,0.0,1.0
2013-08-13,42.31,42.45,41.855,42.09,1037200,27.7420021233234,27.833797923306,27.4436657733798,27.5977515804936,1581858.86530178,0.0,1.0
2013-08-14,42.2,42.69,42.155,42.26,745600,27.6698768519085,27.9911621518477,27.6403710590569,27.7092179090439,1137132.63591304,0.0,1.0
2013-08-15,41.9,42.3,41.77,42.09,1156200,27.4731715662314,27.7354452804675,27.3879326091047,27.5977515804936,1763348.65027181,0.0,1.0
2013-08-16,42.57,42.89,41.96,42.07,1470500,27.9124800375769,28.1222990089658,27.5125126233668,27.5846378947817,2242695.19998676,0.0,1.0
2013-08-19,41.92,42.41,41.9,42.37,907700,27.4862852519432,27.8075705518824,27.4731715662314,27.7813431804588,1384355.27577558,0.0,1.0
2013-08-20,42.44,42.6,41.87,41.91,823000,27.8272410804501,27.9321505661446,27.4535010376637,27.4797284090873,1255177.25235574,0.0,1.0
2013-08-21,42.31,42.665,41.92,42.28,891800,27.7420021233234,27.9747700447079,27.4862852519432,27.7223315947557,1360105.80030479,0.0,1.0
2013-08-22,43.04,43.2,42.36,42.36,740500,28.2206516518043,28.3255611374987,27.7747863376029,27.7747863376029,1129354.50227147,0.0,1.0
2013-08-23,42.83,43.44,42.54,43.27,717800,28.0829579518303,28.4829253660404,27.8928095090092,28.3714590374901,1094734.18194526,0.0,1.0
2013-08-26,42.52,42.95,42.5,42.78,1089100,27.8796958232974,28.1616400661012,27.8665821375856,28.0501737375508,1661012.81353661,0.0,1.0
2013-08-27,40.86,42.11,40.62,42.08,2011500,26.7912599092176,27.6108652662054,26.6338956806759,27.5911947376377,3067787.41569083,0.0,1.0
2013-08-28,40.96,41.295,40.61,40.86,1110500,26.8568283377766,27.0764825734493,26.62733883782,26.7912599092176,1693650.47234634,0.0,1.0
2013-08-29,41.12,41.36,40.76,40.82,964800,26.961737823471,27.1191020520127,26.7256914806585,26.7650325377939,1471439.87007632,0.0,1.0
2013-08-30,40.84,41.35,40.45,41.22,1044300,26.7781462235057,27.1125452091568,26.5224293521255,27.02730625203,1592687.24743025,0.0,1.0
2013-09-03,40.73,41.69,40.38,41.33,996200,26.7060209520908,27.3354778662575,26.4765314521342,27.099431523445,1519328.77132051,0.0,1.0
2013-09-04,41.04,41.25,40.72,40.81,1486100,26.9092830806238,27.0469767805977,26.6994641092349,26.758475694938,2266487.13818451,0.0,1.0
2013-09-05,41.69,41.735,41.04,41.04,1727100,27.3354778662575,27.364983659109,26.9092830806238,26.9092830806238,2634042.0808549,0.0,1.0
2013-09-06,41.25,41.79,40.53,41.79,2884100,27.0469767805977,27.4010462948165,26.5748840949728,27.4010462948165,4398610.83052148,0.0,1.0
2013-09-09,41.27,41.39,39.95,40.69,3412300,27.0600904663096,27.1387725805804,26.1945872093304,26.6797935806672,5204181.45590943,0.0,1.0
2013-09-10,41.18,41.58,40.98,41.52,1606400,27.0010788806064,27.2633525948425,26.8699420234884,27.2240115377071,2449959.58467102,0.0,1.0
2013-09-11,40.79,41.24,40.62,40.71,1162900,26.8568283377766,27.153115975727,26.7448974523286,26.8041549799187,1766205.98692507,0.17,1.0
2013-09-12,40.35,40.88,40.27,40.85,1026900,26.5671248695583,26.9160858653667,26.5144515117005,26.89633335617,1559649.9509617,0.0,1.0
2013-09-13,40.51,40.58,40.13,40.36,1336200,26.6724715852741,26.7185607733997,26.4222731354492,26.5737090392906,2029413.05334017,0.0,1.0
2013-09-16,40.83,41.0999,40.56,40.97,1343500,26.8831650167055,27.0608717577785,26.7053924339352,26.9753433929568,2040500.25232938,0.0,1.0
2013-09-17,41.15,41.25,40.65,40.94,1772600,27.0938584481369,27.1597001454593,26.7646499615253,26.9555908837601,2692214.92168148,0.0,1.0
2013-09-18,40.49,41.64,40.42,41.18,3146500,26.6593032458096,27.4164827650163,26.613214057684,27.1136109573336,4778886.5232262,0.0,1.0
2013-09-19,39.68,40.52,38.99,40.4,5121700,26.1259854974988,26.6790557550063,25.6716777859747,26.6000457182195,7778809.18671781,0.0,1.0
2013-09-20,39.73,40.225,39.7,39.78,2429200,26.1589063461599,26.4848227479054,26.1391538369632,26.1918271948211,3689455.3129576,0.0,1.0
2013-09-23,39.41,39.7,39.13,39.61,1925600,25.9482129147285,26.1391538369632,25.763856162226,26.0798963093731,2924590.46214027,0.0,1.0
2013-09-24,39.44,39.75,38.98,39.46,1562000,25.9679654239252,26.1720746856244,25.6650936162425,25.9811337633896,2372356.82481466,0.0,1.0
2013-09-25,39.59,39.92,39.09,39.54,1012800,26.0667279699087,26.2840055710723,25.737519483297,26.0338071212475,1538234.95017432,0.0,1.0
2013-09-26,39.27,39.84,39.095,39.58,1005600,25.8560345384772,26.2313322132145,25.7408115681632,26.0601438001764,1527299.63062332,0.0,1.0
2013-09-27,39.19,39.53,38.87,38.98,824200,25.8033611806194,26.0272229515153,25.5926677491879,25.6650936162425,1251790.32971334,0.0,1.0
2013-09-30,39.31,39.4,38.56,38.81,1555300,25.8823712174062,25.9416287449963,25.3885584874887,25.5531627307945,2362180.9024547,0.0,1.0
2013-10-01,39.69,39.89,39.25,39.43,1493700,26.132569667231,26.2642530618756,25.8428661990128,25.961381254193,2268623.16851835,0.0,1.0
2013-10-02,39.3,39.515,39.13,39.4,1410300,25.8757870476739,26.0173466969169,25.763856162226,25.9416287449963,2141955.71705257,0.0,1.0
2013-10-03,39.06,39.33,38.9,39.2,1611200,25.7177669741003,25.8955395568706,25.6124202583846,25.8099453503516,2447081.50841318,0.0,1.0
2013-10-04,39.62,39.76,39.06,39.06,1361700,26.0864804791054,26.1786588553566,25.7177669741003,25.7177669741003,2068142.3100833,0.0,1.0
2013-10-07,38.76,39.4,38.75,39.3,1227300,25.5202418821334,25.9416287449963,25.5136577124011,25.8757870476739,1864016.34513126,0.0,1.0
2013-10-08,38.65,39.14,38.64,39.11,1732400,25.4478160150788,25.7704403319582,25.4412318453466,25.7506878227615,2631159.38752171,0.0,1.0
2013-10-09,38.95,39.1,38.69,38.83,1806700,25.6453411070458,25.7441036530293,25.4741526940077,25.566331070259,2744005.81011053,0.0,1.0
2013-10-10,40.28,40.355,39.41,39.43,1923100,26.5210356814327,26.5704169544245,25.9482129147285,25.961381254193,2920793.47618507,0.0,1.0
2013-10-11,40.63,40.74,39.89,40.14,1697400,26.7514816220609,26.8239074891154,26.2642530618756,26.4288573051815,2578001.58414878,0.0,1.0
2013-10-14,40.79,40.88,40.31,40.36,1086700,26.8568283377766,26.9160858653667,26.5407881906294,26.5737090392906,1650473.8550103,0.0,1.0
2013-10-15,40.57,40.93,40.48,40.7,1756400,26.7119766036675,26.9490067140278,26.6527190760774,26.7975708101865,2667610.45269172,0.0,1.0
2013-10-16,41.58,41.9499,40.3,40.53,1932200,27.3769777466229,27.6205261850182,26.5342040208972,26.6856399247385,2934614.50506203,0.0,1.0
2013-10-17,41.77,41.835,41.2,41.37,1724400,27.5020769715354,27.5448740747949,27.1267792967981,27.2387101822461,2619009.03246504,0.0,1.0
2013-10-18,42.06,42.19,41.43,41.85,1539200,27.6930178937701,27.7786121002891,27.2782152006395,27.5547503293932,2337728.31290315,0.0,1.0
2013-10-21,42.28,42.335,41.8,42.1,1396700,27.8378696278792,27.8740825614065,27.5218294807321,27.719354572699,2121300.11345623,0.0,1.0
2013-10-22,42.59,42.74,42.07,42.27,1915300,28.0419788895784,28.1407414355619,27.6996020635023,27.831285458147,2908946.88000482,0.0,1.0
2013-10-23,42.43,42.64,42.32,42.5,1758400,27.9366321738627,28.0748997382396,27.8642063068082,27.9827213619883,2670648.04145589,0.0,1.0
2013-10-24,42.48,42.59,42.12,42.5,1673000,27.9695530225239,28.0419788895784,27.7325229121635,27.9827213619883,2540943.00122594,0.0,1.0
2013-10-25,42.72,42.85,42.35,42.38,1190400,28.1275730960975,28.2131673026165,27.8839588160049,27.9037113252016,1807972.83243237,0.0,1.0
2013-10-28,42.95,43.14,42.55,42.68,1154100,28.2790089999388,28.4041082248512,28.0156422106495,28.1012364171685,1752840.59636274,0.0,1.0
2013-10-29,43.42,43.46,42.92,42.96,1749100,28.5884649773537,28.6148016562827,28.2592564907421,28.285593169671,2656523.25370251,0.0,1.0
2013-10-30,43.46,43.77,43.38,43.43,1717100,28.6148016562827,28.8189109179819,28.5621282984248,28.595049147086,2607921.83347583,0.0,1.0
2013-10-31,43.3,43.91,43.15,43.34,3039900,28.5094549405669,28.9110892942331,28.4106923945835,28.5357916194959,4616983.04209609,0.0,1.0
2013-11-01,43.04,43.44,42.92,43.27,2545500,28.3382665275289,28.6016333168182,28.2592564907421,28.4897024313703,3866091.09959393,0.0,1.0
2013-11-04,43.3,43.37,43.1,43.12,1264200,28.5094549405669,28.5555441286926,28.3777715459223,28.3909398853868,1920059.85783015,0.0,1.0
2013-11-05,43.76,44.03,43.09,43.09,2584700,28.8123267482496,28.9900993310199,28.3711873761901,28.3711873761901,3925627.83937161,0.0,1.0
2013-11-06,44.05,44.07,43.74,44.0,1445100,29.0032676704844,29.0164360099489,28.7991584087852,28.9703468218232,2194809.76154908,0.0,1.0
2013-11-07,43.38,44.22,43.355,44.06,1321700,28.5621282984248,29.1151985559323,28.5456678740942,29.0098518402166,2007390.53479996,0.0,1.0
2013-11-08,45.2,45.21,43.3,43.3,1690800,29.7604471896911,29.7670313594234,28.5094549405669,28.5094549405669,2567977.54122704,0.0,1.0
2013-11-11,44.93,45.23,44.75,45.15,813800,29.5826746069209,29.7801996988878,29.4641595517407,29.72752634103,1235994.86813967,0.0,1.0
2013-11-12,44.64,45.155,44.335,45.0,1099500,29.3917336846861,29.7308184258961,29.190916507853,29.6287637950465,1669914.42310097,0.0,1.0
2013-11-13,44.67,44.68,44.07,44.52,1482900,29.4114861938828,29.418070363615,29.0164360099489,29.3127236478993,2252220.18919184,0.0,1.0
2013-11-14,44.69,45.02,44.65,44.88,1800000,29.4246545333473,29.641932134511,29.3983178544183,29.5497537582597,2733829.88775057,0.0,1.0
2013-11-15,44.9,45.05,44.745,45.04,1847100,29.5629220977242,29.6616846437076,29.4608674668746,29.6551004739754,2805365.1031467,0.0,1.0
2013-11-18,44.77,45.25,44.6107,44.9,1220000,29.4773278912051,29.7933680383523,29.3724420673707,29.5629220977242,1852929.14614205,0.0,1.0
2013-11-19,44.85,45.08,44.44,44.79,820200,29.530001249063,29.6814371529043,29.2600502900415,29.4904962306696,1245715.15218501,0.0,1.0
2013-11-20,44.79,45.04,44.51,44.85,1039700,29.4904962306696,29.6551004739754,29.3061394781671,29.530001249063,1579090.51905237,0.0,1.0
2013-11-21,45.29,45.52,44.84,44.97,1132700,29.8197047172812,29.9711406211226,29.5234170793308,29.6090112858498,1720338.39658615,0.0,1.0
2013-11-22,45.59,45.6,44.99,45.31,1139300,30.0172298092482,30.0238139789804,29.6221796253143,29.8328730567457,1730362.4395079,0.0,1.0
2013-11-25,45.69,46.08,45.62,45.76,991900,30.0830715065705,30.3398541261276,30.0369823184449,30.1291606946962,1506492.14758877,0.0,1.0
2013-11-26,45.55,45.93,45.435,45.74,876600,29.9908931303193,30.2410915801441,29.9151751783986,30.1159923552317,1331375.15533453,0.0,1.0
2013-11-27,45.63,45.745,45.34,45.61,741100,30.0435664881771,30.1192844400978,29.8526255659424,30.0303981487127,1125578.51656219,0.0,1.0
2013-11-29,45.35,45.73,45.32,45.67,508400,29.8592097356746,30.1094081854995,29.8394572264779,30.0699031671061,772155.063851327,0.0,1.0
2013-12-02,45.61,45.94,45.2201,45.43,1084900,30.0303981487127,30.2476757498763,29.7736813708529,29.9118830935325,1647740.02512255,0.0,1.0
2013-12-03,44.95,45.49,44.57,45.41,1140300,29.5958429463853,29.9513881119259,29.3456444965605,29.898714754068,1731881.23388999,0.0,1.0
2013-12-04,45.26,45.79,44.77,44.95,1200500,29.7999522080845,30.1489132038929,29.4773278912051,29.5958429463853,1823312.65569142,0.0,1.0
2013-12-05,44.96,45.39,44.77,45.1,817100,29.6024271161176,29.8855464146036,29.4773278912051,29.6946054923688,1241006.88960055,0.0,1.0
2013-12-06,45.85,45.91,45.29,45.53,1003400,30.1884182222863,30.2279232406796,29.8197047172812,29.9777247908548,1523958.28298273,0.0,1.0
2013-12-09,46.07,46.1354,45.79,45.89,982000,30.3332699563954,30.3763304264442,30.1489132038929,30.2147549012152,1491456.08320614,0.0,1.0
2013-12-10,45.76,46.25,45.67,45.91,1013300,30.1291606946962,30.4517850115756,30.0699031671061,30.2279232406796,1538994.34736536,0.0,1.0
2013-12-11,44.85,45.72,44.8,45.58,1207600,29.6419321345109,30.2169261357824,29.608886502254,30.1243983654629,1827170.36643312,0.17,1.0
2013-12-12,45.51,45.78,44.87,44.98,1519300,30.0781344803031,30.2565808944908,29.6551503874137,29.7278507783791,2298790.93882232,0.0,1.0
2013-12-13,45.04,45.77,44.92,45.58,1195900,29.7675055370875,30.2499717680394,29.6881960196707,30.1243983654629,1809467.57305181,0.0,1.0
2013-12-16,45.56,45.75,45.14,45.35,1390000,30.1111801125601,30.2367535151366,29.8335968016014,29.9723884570807,2103152.37606992,0.0,1.0
2013-12-17,45.49,45.59,45.12,45.57,1347700,30.0649162274003,30.1310074919143,29.8203785486986,30.1177892390115,2039149.96922981,0.0,1.0
2013-12-18,46.36,46.39,45.125,45.5,1791000,30.6399102286717,30.6597376080259,29.8236831119243,30.0715253538517,2709889.14067714,0.0,1.0
2013-12-19,46.54,46.67,45.75,45.96,2326500,30.7588745047969,30.844793148665,30.2367535151366,30.3755451706159,3520132.37620623,0.0,1.0
2013-12-20,46.73,46.94,46.315,46.76,2485200,30.8844479073734,31.0232395628527,30.6101691596405,30.9042752867276,3760254.88130141,0.0,1.0
2013-12-23,47.13,47.16,46.735,46.83,1043400,31.1488129654292,31.1686403447834,30.8877524705991,30.9505391718873,1578726.03538946,0.0,1.0
2013-12-24,47.37,47.46,46.99,47.13,353200,31.3074320002627,31.3669141383253,31.0562851951097,31.1488129654292,534412.53181863,0.0,1.0
2013-12-26,47.51,48.69,47.39,48.69,1307000,31.3999597705823,32.179836691847,31.3206502531655,32.179836691847,1977568.45721107,0.0,1.0
2013-12-27,47.47,47.7,47.26,47.49,884100,31.3735232647767,31.5255331731588,31.2347316092974,31.3867415176795,1337695.69473627,0.0,1.0
2013-12-30,47.63,47.69,47.37,47.46,1179500,31.479269287999,31.5189240467074,31.3074320002627,31.3669141383253,1784653.40113271,0.0,1.0
2013-12-31,47.54,47.81,47.37,47.65,824100,31.4197871499365,31.5982335641242,31.3074320002627,31.4924875409018,1246912.13893469,0.0,1.0
2014-01-02,46.85,47.43,46.84,47.24,1094700,30.9637574247901,31.3470867589711,30.9571482983388,31.2215133563946,1656345.97559982,0.0,1.0
2014-01-03,47.08,47.34,46.9,47.01,843500,31.1157673331723,31.2876046209085,30.9968030570471,31.0695034480125,1276265.48864387,0.0,1.0
2014-01-06,47.0,47.6,46.96,47.32,1131700,31.0628943215611,31.4594419086448,31.0364578157555,31.2743863680058,1712329.16834412,0.0,1.0
2014-01-07,47.3,47.58,47.02,47.32,882600,31.261168115103,31.446223655742,31.0761125744639,31.2743863680058,1335426.10584123,0.0,1.0
2014-01-08,47.62,47.87,47.29,47.45,1463700,31.4726601615476,31.6378883228325,31.2545589886516,31.3603050118739,2214664.84377953,0.0,1.0
2014-01-09,48.01,48.19,47.7,47.7,1095600,31.7304160931521,31.8493803692772,31.5255331731588,31.5255331731588,1657707.72893684,0.0,1.0
2014-01-10,47.8,48.03,47.62,47.86,1347900,31.5916244376728,31.7436343460549,31.4726601615476,31.6312791963811,2039452.58108248,0.0,1.0
2014-01-13,47.22,47.91,47.13,47.8,1006100,31.2082951034918,31.6643248286381,31.1488129654292,31.5916244376728,1522288.92486615,0.0,1.0
2014-01-14,47.21,47.53,47.02,47.33,1053700,31.2016859770404,31.4131780234851,31.0761125744639,31.2809954944572,1594310.54580207,0.0,1.0
2014-01-15,47.73,47.85,47.31,47.31,1091000,31.545360552513,31.6246700699297,31.2677772415544,31.2677772415544,1650747.65632538,0.0,1.0
2014-01-16,47.43,47.74,47.1046,47.68,1259300,31.3470867589711,31.5519696789644,31.1320257842427,31.512314920256,1905395.53034881,0.0,1.0
2014-01-17,47.65,49.95,47.445,49.95,2319000,31.4924875409018,33.0125866247229,31.3570004486482,33.0125866247229,3508784.43173104,0.0,1.0
2014-01-21,49.51,49.54,48.23,48.54,2569800,32.7217850608615,32.7416124402157,31.8758168750828,32.0806997950761,3888259.69498164,0.0,1.0
2014-01-22,49.92,49.95,49.14,49.68,1754100,32.9927592453687,33.0125866247229,32.4772473821598,32.8341402105352,2654057.25385917,0.0,1.0
2014-01-23,48.79,49.51,48.405,49.51,1665000,32.245927956361,32.7217850608615,31.9914765879822,32.7217850608615,2519243.67349382,0.0,1.0
2014-01-24,47.23,48.53,47.21,48.31,1816800,31.2149042299432,32.0740906686247,31.2016859770404,31.928689886694,2748926.06967182,0.0,1.0
2014-01-27,46.57,47.54,46.46,47.23,1511300,30.7787018841511,31.4197871499365,30.7060014931857,31.2149042299432,2286686.46471544,0.0,1.0
2014-01-28,46.78,47.01,46.35,46.65,1598500,30.9174935396304,31.0695034480125,30.6333011022203,30.8315748957622,2418625.23248041,0.0,1.0
2014-01-29,46.44,47.0,46.3,46.31,2106200,30.6927832402829,31.0628943215611,30.6002554699634,30.6068645964148,3186805.4204881,0.0,1.0
2014-01-30,46.9,47.03,46.45,46.9,922800,30.9968030570471,31.0827217009153,30.6993923667343,30.9968030570471,1396251.08822829,0.0,1.0
2014-01-31,45.8,46.52,45.73,46.14,1284700,30.2697991473936,30.7456562518941,30.2235352622338,30.494509446741,1943827.23563815,0.0,1.0
2014-02-03,44.01,45.83,43.96,45.75,2385900,29.0867655125937,30.2896265267478,29.0537198803367,30.2367535151366,3610008.0964498,0.0,1.0
2014-02-04,44.83,44.95,44.03,44.26,1455900,29.6287138816082,29.7080233990249,29.0999837654965,29.2519936738786,2202862.98152532,0.0,1.0
2014-02-05,44.89,45.01,44.42,44.7,1255700,29.6683686403165,29.7476781577333,29.3577396971009,29.54279523774,1899948.51700072,0.0,1.0
2014-02-06,45.81,45.85,44.62,44.86,1442000,30.276408273845,30.3028447796505,29.4899222261288,29.6485412609623,2181831.45776462,0.0,1.0
2014-02-07,45.75,46.21,45.24,45.92,1673100,30.2367535151366,30.5407733319008,29.8996880661154,30.3491086648103,2531499.45352704,0.0,1.0
2014-02-10,45.88,45.95,45.4,45.67,666500,30.3226721590047,30.3689360441645,30.0054340893377,30.1838805035254,1008453.99902921,0.0,1.0
2014-02-11,46.47,46.64,45.58,45.76,1034100,30.7126106196371,30.8249657693108,30.1243983654629,30.243362641588,1564654.58424022,0.0,1.0
2014-02-12,46.46,47.05,46.24,46.49,672000,30.7060014931857,31.0959399538181,30.560600711255,30.7258288725399,1016775.82497769,0.0,1.0
2014-02-13,46.64,46.715,45.86,46.0,902600,30.8249657693108,30.8745342176963,30.3094539061019,30.4019816764215,1365687.29110843,0.0,1.0
2014-02-14,47.63,47.92,46.6,47.36,1948100,31.479269287999,31.6709339550895,30.7985292635052,31.3008228738113,2947590.75095095,0.0,1.0
2014-02-18,47.82,47.92,47.43,47.68,1502800,31.6048426905756,31.6709339550895,31.3470867589711,31.512314920256,2273825.46097689,0.0,1.0
2014-02-19,46.78,47.68,46.61,47.57,1954800,30.9174935396304,31.512314920256,30.8051383899566,31.4396145292907,2957728.24801545,0.0,1.0
2014-02-20,46.71,47.05,45.962,46.74,1608800,30.8712296544706,31.0959399538181,30.3768669959062,30.8910570338248,2434209.74289301,0.0,1.0
2014-02-21,46.74,47.12,46.42,46.78,1340800,30.8910570338248,31.1422038389778,30.6795649873801,30.9174935396304,2028709.86031262,0.0,1.0
2014-02-24,47.54,47.85,46.69,46.69,1461800,31.4197871499365,31.6246700699297,30.8580114015678,30.8580114015678,2211790.03117914,0.0,1.0
2014-02-25,47.53,47.67,47.06,47.55,1332900,31.4131780234851,31.5057057938046,31.1025490802695,31.4263962763879,2016756.69213208,0.0,1.0
2014-02-26,48.07,48.1,47.39,47.64,1388300,31.7700708518605,31.7898982312146,31.3206502531655,31.4858784144504,2100580.1753222,0.0,1.0
2014-02-27,47.78,47.94,47.52,47.84,1059000,31.57840618477,31.6841522079923,31.4065688970337,31.6180609434783,1602329.75989787,0.0,1.0
2014-02-28,48.18,48.5,47.69,47.79,1239200,31.8427712428258,32.0542632892705,31.5189240467074,31.5850153112214,1874983.03915528,0.0,1.0
2014-03-03,47.54,47.86,47.345,47.64,1169400,31.4197871499365,31.6312791963811,31.2909091841342,31.4858784144504,1769371.50257278,0.0,1.0
2014-03-04,48.63,48.77,48.05,48.17,1523700,32.1401819331386,32.2327097034582,31.7568525989577,31.8361621163744,2305448.39958111,0.0,1.0
2014-03-05,48.84,48.95,48.45,48.49,955200,32.2789735886179,32.3516739795833,32.0212176570135,32.0476541628191,1445274.20836114,0.0,1.0
2014-03-06,48.95,49.28,48.9,49.01,1315400,32.3516739795833,32.5697751524794,32.3186283473263,32.3913287382917,1990278.15502329,0.0,1.0
2014-03-07,49.49,49.88,49.29,49.29,1692100,32.7085668079587,32.9663227395631,32.5763842789308,32.5763842789308,2560247.57953087,0.0,1.0
2014-03-10,49.9,49.91,48.85,48.85,1326000,32.9795409924659,32.9861501189173,32.2855827150693,32.2855827150693,2006316.5832149,0.0,1.0
2014-03-11,49.42,49.9,49.05,49.83,1582400,32.6623029227989,32.9795409924659,32.4177652440973,32.9332771073061,2394264.97834032,0.0,1.0
2014-03-12,49.26,49.31,48.63,49.04,983900,32.6821303021531,32.7153033942178,32.2641493421377,32.5361686970684,1482979.03324885,0.19,1.0
2014-03-13,48.99,49.64,48.88,49.4,2112400,32.5029956050037,32.9342458018449,32.4300148024613,32.7750149599343,3183905.79310384,0.0,1.0
2014-03-14,48.6,49.18,48.45,48.82,1374200,32.2442454868989,32.6290533548496,32.1447262107048,32.3902070919836,2071257.02560278,0.0,1.0
2014-03-17,48.99,49.13,48.605,48.91,1740900,32.5029956050037,32.5958802627848,32.2475627961054,32.4499186577001,2623964.01970009,0.0,1.0
2014-03-18,49.53,49.58,48.96,49.1,1163600,32.8612649993025,32.8944380913672,32.4830917497648,32.575976407546,1753831.08353325,0.0,1.0
2014-03-19,50.48,50.82,49.37,49.67,3071300,33.491553748532,33.7171307745721,32.7551111046955,32.9541496570837,4629203.68413172,0.0,1.0
2014-03-20,51.95,52.535,50.25,50.4,4496500,34.4668426552345,34.8549678323917,33.3389575250344,33.4384768012285,6777330.2398653,0.0,1.0
2014-03-21,52.37,53.5,51.9,52.31,3431900,34.7454966285781,35.4952085092406,34.4336695631698,34.7056889181005,5172716.47952712,0.0,1.0
2014-03-24,52.33,53.15,52.2,52.61,2184600,34.7189581549263,35.2629968647876,34.6327081155581,34.9047274704887,3292728.93183804,0.0,1.0
2014-03-25,51.85,52.66,51.36,52.54,2678300,34.4004964711051,34.9379005625534,34.0754001688709,34.8582851415981,4036856.12841793,0.0,1.0
2014-03-26,51.48,52.36,51.45,52.13,1621500,34.1550155898262,34.7388620101652,34.1351117345874,34.5862657866675,2443998.88445271,0.0,1.0
2014-03-27,50.42,51.62,50.2,51.37,2528600,33.4517460380544,34.2479002476074,33.3057844329697,34.0820347872839,3811221.4487987,0.0,1.0
2014-03-28,51.09,51.49,50.46,50.6,1397500,33.8962654717215,34.1616502082392,33.4782845117062,33.5711691694873,2106375.85015273,0.0,1.0
2014-03-31,51.8,51.87,51.28,51.46,1841000,34.3673233790404,34.413765707931,34.0223232215674,34.1417463530004,2774839.3131529,0.0,1.0
2014-04-01,51.65,52.0,51.4,52.0,2211200,34.2678041028463,34.5000157472992,34.1019386425227,34.5000157472992,3332821.66716115,0.0,1.0
2014-04-02,52.04,52.21,51.59,52.21,1644300,34.526554220951,34.639342733971,34.2279963923686,34.639342733971,2478364.08615824,0.0,1.0
2014-04-03,51.96,52.16,51.63,51.97,858900,34.4734772736475,34.6061696419063,34.2545348660204,34.4801118920604,1294573.32214396,0.0,1.0
2014-04-04,51.09,52.6,51.01,52.19,1804700,33.8962654717215,34.8980928520758,33.843188524418,34.6260734971451,2720126.29464804,0.0,1.0
2014-04-07,50.59,51.15,49.99,51.11,2808500,33.5645345510744,33.9360731821992,33.1664574462979,33.9095347085474,4233099.51710479,0.0,1.0
2014-04-08,50.41,50.6521,49.99,50.63,2134500,33.4451114196414,33.6057355314188,33.1664574462979,33.5910730247262,3217215.9228272,0.0,1.0
2014-04-09,50.52,50.81,50.04,50.81,2300700,33.5180922221838,33.7104961561591,33.1996305383626,33.7104961561591,3467720.15631226,0.0,1.0
2014-04-10,48.91,50.68,48.69,50.56,2541500,32.4499186577001,33.6242461167909,32.3039570526154,33.5446306958356,3830664.91818473,0.0,1.0
2014-04-11,48.25,49.01,47.9,48.1,2099600,32.0120338424459,32.5162648418295,31.779822197993,31.9125145662518,3164613.04828671,0.0,1.0
2014-04-14,48.59,48.93,47.99,48.81,1901200,32.237610868486,32.463187894526,31.8395337637094,32.3835724735707,2865575.50362101,0.0,1.0
2014-04-15,48.58,49.46,47.465,48.58,2567500,32.230976250073,32.8148226704119,31.49121629703,32.230976250073,3869853.30609455,0.0,1.0
2014-04-16,48.57,48.87,48.32,48.82,1361000,32.2243416316601,32.4233801840483,32.0584761713365,32.3902070919836,2051361.3825101,0.0,1.0
2014-04-17,48.46,48.79,47.97,48.58,1542000,32.1513608291177,32.3703032367448,31.8262645268836,32.230976250073,2324172.85218999,0.0,1.0
2014-04-21,48.41,48.84,48.26,48.47,1010500,32.118187737053,32.4034763288095,32.0186684608589,32.1579954475307,1523071.76857197,0.0,1.0
2014-04-22,49.0,49.3,48.27,48.3,1150100,32.5096302234166,32.7086687758049,32.0253030792718,32.0452069345106,1733483.26673392,0.0,1.0
2014-04-23,49.28,49.39,48.77,48.79,1423900,32.695399538979,32.7683803415213,32.3570339999189,32.3703032367448,2146167.13633808,0.0,1.0
2014-04-24,48.62,49.42,48.565,49.41,1287600,32.2575147237248,32.7882841967602,32.2210243224536,32.7816495783472,1940729.5489493,0.0,1.0
2014-04-25,47.93,48.3,47.5,47.9,1499600,31.7997260532318,32.0452069345106,31.5144374614753,31.779822197993,2260265.63498321,0.0,1.0
2014-04-28,47.46,48.04,46.97,48.04,1492600,31.4878989878235,31.8727068557741,31.1628026855893,31.8727068557741,2249714.91516133,0.0,1.0
2014-04-29,47.79,47.96,47.43,47.74,879500,31.7068413954506,31.8196299084706,31.4679951325847,31.6736683033859,1325622.58333404,0.0,1.0
2014-04-30,48.24,48.39,47.4,47.78,1770600,32.005399224033,32.1049185002271,31.4480912773458,31.7002067770377,2668729.21665862,0.0,1.0
2014-05-01,48.05,48.48,47.83,48.37,991500,31.8793414741871,32.1646300659436,31.7333798691024,32.0916492634012,1494434.10048403,0.0,1.0
2014-05-02,48.29,49.04,47.92,48.17,1237500,32.0385723160977,32.5361686970684,31.7930914348188,31.9589568951424,1865216.53993846,0.0,1.0
2014-05-05,47.96,48.33,47.55,47.95,872400,31.8196299084706,32.0651107897495,31.54761055354,31.8129952900577,1314921.13894329,0.0,1.0
2014-05-06,47.07,47.91,47.07,47.81,1540000,31.2291488697188,31.7864568164059,31.2291488697188,31.7201106322765,2321158.36081231,0.0,1.0
2014-05-07,47.69,47.71,46.89,47.36,1461000,31.6404952113212,31.6537644481471,31.1097257382858,31.4215528036941,2202085.95139401,0.0,1.0
2014-05-08,47.83,48.24,47.57,47.69,953300,31.7333798691024,32.005399224033,31.5608797903659,31.6404952113212,1436857.31517037,0.0,1.0
2014-05-09,47.76,47.81,47.25,47.8,1007200,31.6869375402118,31.7201106322765,31.3485720011517,31.7134760138635,1518097.8577988,0.0,1.0
2014-05-12,48.34,48.54,47.9,48.05,978400,32.0717454081624,32.2044377764213,31.779822197993,31.8793414741871,1474689.18196024,0.0,1.0
2014-05-13,48.04,48.57,47.98,48.4,927400,31.8727068557741,32.2243416316601,31.8328991452965,32.1115531186401,1397819.65182944,0.0,1.0
2014-05-14,46.73,47.95,46.68,47.85,1726500,31.0035718436787,31.8129952900577,30.970398751614,31.7466491059282,2602259.68178082,0.0,1.0
2014-05-15,45.9,46.84,45.34,46.66,2266000,30.4528985154045,31.0765526462211,30.0813598842798,30.9571295147881,3415418.73090954,0.0,1.0
2014-05-16,46.0,46.01,45.44,45.91,1512100,30.5192446995339,30.5258793179469,30.1477060684092,30.4595331338175,2279106.2060937,0.0,1.0
2014-05-19,46.41,46.53,45.55,45.69,1139300,30.7912640544646,30.8708794754199,30.2206868709515,30.3135715287327,1717205.01329446,0.0,1.0
2014-05-20,46.08,46.46,45.76,46.41,1041700,30.5723216468375,30.8244371465293,30.3600138576233,30.7912640544646,1570097.83406375,0.0,1.0
2014-05-21,46.3,46.73,46.11,46.27,952500,30.7182832519222,31.0035718436787,30.5922255020763,30.6983793966834,1435651.5186193,0.0,1.0
2014-05-22,46.72,46.76,46.29,46.31,1451300,30.9969372252658,31.0234756989176,30.7116486335093,30.7249178703352,2187465.66821228,0.0,1.0
2014-05-23,46.81,46.98,46.6,46.66,721500,31.0566487909823,31.1694373040023,30.9173218043105,30.9571295147881,1087477.76449745,0.0,1.0
2014-05-27,47.22,47.64,47.0,47.02,1229100,31.3286681459129,31.6073221192565,31.1827065408282,31.1959757776541,1852555.67615221,0.0,1.0
2014-05-28,46.85,47.22,46.77,47.18,1466500,31.083187264634,31.3286681459129,31.0301103173305,31.3021296722611,2210375.80268263,0.0,1.0
2014-05-29,47.07,47.11,46.61,47.02,1025300,31.2291488697188,31.2556873433705,30.9239564227234,31.1959757776541,1545379.00476679,0.0,1.0
2014-05-30,47.97,48.05,46.94,47.11,2021800,31.8262645268836,31.8793414741871,31.1428988303505,31.2556873433705,3047349.33369501,0.0,1.0
2014-06-02,48.1,48.35,47.46,48.06,974300,31.9125145662518,32.0783800265754,31.4878989878235,31.8859760926,1468509.474636,0.0,1.0
2014-06-03,48.46,48.73,47.9,47.91,1054400,32.1513608291177,32.3304955262672,31.779822197993,31.7864568164059,1589239.85431201,0.0,1.0
2014-06-04,48.53,48.85,48.36,48.39,851200,32.1978031580083,32.4101109472225,32.0850146449883,32.1049185002271,1282967.5303399,0.0,1.0
2014-06-05,48.7,48.875,47.98,48.74,1281800,32.3105916710283,32.4266974932548,31.8328991452965,32.3371301446801,1931987.52395404,0.0,1.0
2014-06-06,49.06,49.15,48.6701,48.75,1224200,32.5494379338943,32.6091494996107,32.2907541619736,32.343764763093,1845170.1722769,0.0,1.0
2014-06-09,50.81,50.865,49.26,49.26,2191100,33.7104961561591,33.7469865574303,32.6821303021531,32.6821303021531,3302526.02881549,0.0,1.0
2014-06-10,50.52,50.89,50.34,50.69,1514400,33.5180922221838,33.7635731034627,33.3986690907509,33.6308807352038,2282572.87117803,0.0,1.0
2014-06-11,50.27,50.83,49.9,50.83,1183800,33.4849191301191,33.8579359336374,33.2384615992231,33.8579359336374,1777206.80073174,0.2,1.0
2014-06-12,49.94,50.43,49.72,50.2,1321300,33.2651056566172,33.5914953596958,33.1185633409493,33.4382920296793,1983631.81771148,0.0,1.0
2014-06-13,50.1,50.43,49.89,49.95,1249500,33.3716818861939,33.5914953596958,33.2318005848745,33.2717666709658,1875840.42702679,0.0,1.0
2014-06-16,49.75,50.05,49.59,50.04,1362800,33.1385463839949,33.3383768144512,33.0319701544183,33.3317158001026,2045934.64101809,0.0,1.0
2014-06-17,50.44,50.69,49.68,49.68,1232300,33.5981563740443,33.7646817327578,33.0919192835551,33.0919192835551,1850018.53399368,0.0,1.0
2014-06-18,50.72,50.79,50.13,50.31,1421800,33.7846647758035,33.8312918762433,33.3916649292395,33.5115631875133,2134509.73921303,0.0,1.0
2014-06-19,50.77,50.79,50.12,50.75,1021000,33.8179698475462,33.8312918762433,33.385003914891,33.8046478188491,1532799.58062773,0.0,1.0
2014-06-20,50.96,51.27,50.7,51.09,1095800,33.9445291201685,34.1510205649733,33.7713427471064,34.0311223066995,1645094.78986471,0.0,1.0
2014-06-23,50.71,51.07,50.48,51.07,893000,33.7780037614549,34.0178002780024,33.6248004314385,34.0178002780024,1340636.65573023,0.0,1.0
2014-06-24,50.22,51.13,50.16,50.51,1157900,33.4516140583764,34.0577663640937,33.4116479722851,33.6447834744841,1738323.83389701,0.0,1.0
2014-06-25,50.38,50.48,49.68,50.02,780500,33.5581902879531,33.6248004314385,33.0919192835551,33.3183937714056,1171743.46001953,0.0,1.0
2014-06-26,50.22,50.48,49.67,50.48,669900,33.4516140583764,33.6248004314385,33.0852582692066,33.6248004314385,1005702.68272528,0.0,1.0
2014-06-27,50.17,50.41,49.95,50.16,1196800,33.4183089866337,33.5781733309987,33.2717666709658,33.4116479722851,1796723.34779164,0.0,1.0
2014-06-30,50.16,50.425,49.95,50.23,924900,33.4116479722851,33.5881648525215,33.2717666709658,33.4582750727249,1388527.25966953,0.0,1.0
2014-07-01,50.53,50.98,50.23,50.24,1145400,33.6581055031812,33.9578511488656,33.4582750727249,33.4649360870735,1719557.92326249,0.0,1.0
2014-07-02,50.32,50.72,50.19,50.6,926300,33.5182242018618,33.7846647758035,33.4316310153308,33.704732603621,1390629.04166059,0.0,1.0
2014-07-03,51.0,51.47,50.41,50.42,833400,33.9711731775626,34.2842408519441,33.5781733309987,33.5848343453472,1251160.79382483,0.0,1.0
2014-07-07,50.47,50.94,50.42,50.76,1357700,33.6181394170899,33.9312070914714,33.5848343453472,33.8113088331976,2038278.14947921,0.0,1.0
2014-07-08,49.89,50.43,49.77,50.3,1199100,33.2318005848745,33.5914953596958,33.151868412692,33.5049021731647,1800176.2753484,0.0,1.0
2014-07-09,50.3,50.5,50.03,50.09,1076500,33.5049021731647,33.6381224601356,33.3250547857541,33.3650208718453,1616120.22384501,0.0,1.0
2014-07-10,50.2,50.45,49.61,49.9,1616800,33.4382920296793,33.6048173883928,33.0452921831153,33.2384615992231,2427257.94511157,0.0,1.0
2014-07-11,50.47,50.65,49.74,50.15,1339700,33.6181394170899,33.7380376753637,33.1318853696464,33.4049869579366,2011255.2381655,0.0,1.0
2014-07-14,50.54,51.095,50.35,50.9,1617400,33.6647665175297,34.0344528138738,33.5382072449074,33.9045630340772,2428158.70882203,0.0,1.0
2014-07-15,51.87,51.92,50.56,51.1,3741200,34.5506814258858,34.5839864976285,33.6780885462268,34.0377833210481,5616561.98926979,0.0,1.0
2014-07-16,50.88,52.2399,50.84,52.02,2130000,33.8912410053801,34.7970723466383,33.864596947986,34.6505966411139,3197711.1721225,0.0,1.0
2014-07-17,49.31,50.69,49.19,50.69,359801,32.8454617526591,33.7646817327578,32.7655295804766,33.7646817327578,540159.472976922,0.0,1.0
2014-07-18,49.68,49.82,49.37,49.7,506491,33.0919192835551,33.1851734844347,32.8854278387503,33.1052413122522,760381.187455162,0.0,1.0
2014-07-21,49.33,49.61,49.15,49.58,1328300,32.8587837813562,33.0452921831153,32.7388855230824,33.0253091400697,1994140.72766681,0.0,1.0
2014-07-22,49.23,49.74,49.12,49.63,1409200,32.7921736378708,33.1318853696464,32.7189024800368,33.0586142118124,2115593.70129343,0.0,1.0
2014-07-23,49.25,49.34,48.98,49.23,1380000,32.8054956665678,32.8654447957047,32.6256482791572,32.7921736378708,2071756.5340512,0.0,1.0
2014-07-24,50.04,50.15,49.37,49.37,1264900,33.3317158001026,33.4049869579366,32.8854278387503,32.8854278387503,1898960.02892852,0.0,1.0
2014-07-25,50.4,50.48,49.63,49.95,2075500,33.5715123166501,33.6248004314385,33.0586142118124,33.2717666709658,3115891.80175598,0.0,1.0
2014-07-28,49.76,50.38,49.58,50.29,1012700,33.1452073983435,33.5581902879531,33.0253091400697,33.4982411588162,1520339.01596641,0.0,1.0
2014-07-29,49.59,49.99,49.56,49.79,898900,33.0319701544183,33.2984107283599,33.0119871113726,33.1651904413891,1349494.16554972,0.0,1.0
2014-07-30,50.85,51.01,49.88,49.88,2685900,33.8712579623345,33.9778341919112,33.225139570526,33.225139570526,4032268.74986094,0.0,1.0
2014-07-31,50.26,50.78,50.14,50.52,2648500,33.4782581157706,33.8246308618947,33.3983259435881,33.6514444888326,3976121.14524245,0.0,1.0
2014-08-01,49.29,50.36,49.19,50.06,529491,32.832139723962,33.544868259256,32.7655295804766,33.3450378287997,794910.463022681,0.0,1.0
2014-08-04,49.03,49.57,48.65,49.27,320394,32.6589533508999,33.0186481257212,32.4058348056553,32.8188176952649,480998.813746955,0.0,1.0
2014-08-05,48.77,49.36,48.61,48.74,1061900,32.4857669778378,32.8787668244018,32.3791907482612,32.4657839347922,1594201.64022389,0.0,1.0
2014-08-06,49.15,49.48,48.57,48.57,1081300,32.7388855230824,32.9586989965843,32.352546690867,32.352546690867,1623326.33352866,0.0,1.0
2014-08-07,48.58,49.46,48.46,49.3,1353300,32.3592077052155,32.9453769678872,32.2792755330331,32.8388007383106,2031672.54893586,0.0,1.0
2014-08-08,48.83,48.85,48.38,48.62,985800,32.5257330639291,32.5390550926262,32.2259874182447,32.3858517626097,1479954.77628092,0.0,1.0
2014-08-11,48.53,48.98,48.53,48.86,704100,32.3259026334728,32.6256482791572,32.3259026334728,32.5457161069747,1057046.21422134,0.0,1.0
2014-08-12,48.57,48.87,48.33,48.44,737100,32.352546690867,32.5523771213233,32.192682346502,32.265953504336,1106588.21829647,0.0,1.0
2014-08-13,49.02,49.19,48.65,48.67,680200,32.6522923365514,32.7655295804766,32.4058348056553,32.4191568343524,1021165.79308813,0.0,1.0
2014-08-14,49.08,49.38,48.98,49.09,520000,32.6922584226426,32.8920888530989,32.6256482791572,32.6989194369912,780661.882396102,0.0,1.0
2014-08-15,48.83,49.48,48.51,49.3,898500,32.5257330639291,32.9586989965843,32.3125806047758,32.8388007383106,1348893.65640942,0.0,1.0
2014-08-18,49.64,49.75,49.14,49.15,709500,33.065275226161,33.1385463839949,32.7322245087339,32.7388855230824,1065153.08761545,0.0,1.0
2014-08-19,49.45,49.93,49.43,49.68,569800,32.9387159535387,33.2584446422687,32.9253939248416,33.0919192835551,855425.270364035,0.0,1.0
2014-08-20,49.66,49.77,49.22,49.25,673600,33.0785972548581,33.151868412692,32.7855126235222,32.8054956665678,1011257.3922731,0.0,1.0
2014-08-21,50.19,50.45,49.6,49.73,649000,33.4316310153308,33.6048173883928,33.0386311687668,33.1252243552978,974326.080144364,0.0,1.0
2014-08-22,50.35,50.649,49.97,50.09,1019800,33.5382072449074,33.7373715739288,33.2850886996628,33.3650208718453,1530998.05320682,0.0,1.0
2014-08-25,50.71,50.82,50.4,50.56,726500,33.7780037614549,33.8512749192889,33.5715123166501,33.6780885462268,1090674.7260784,0.0,1.0
2014-08-26,50.71,50.9799,50.65,50.78,681000,33.7780037614549,33.9577845387221,33.7380376753637,33.8246308618947,1022366.81136874,0.0,1.0
2014-08-27,50.36,50.89,50.08,50.72,831500,33.544868259256,33.8979020197287,33.3583598574968,33.7846647758035,1248308.37540838,0.0,1.0
2014-08-28,50.05,50.4,49.87,50.22,757000,33.3383768144512,33.5715123166501,33.2184785561774,33.4516140583764,1136463.54802663,0.0,1.0
2014-08-29,50.34,50.55,49.98,50.16,663900,33.5315462305589,33.6714275318783,33.2917497140114,33.4116479722851,996695.045620715,0.0,1.0
2014-09-02,50.73,51.1,50.46,50.49,1188700,33.791325790152,34.0377833210481,33.6114784027414,33.631461445787,1784563.03770047,0.0,1.0
2014-09-03,50.58,51.03,50.5,51.03,709200,33.6914105749239,33.9911562206083,33.6381224601356,33.9911562206083,1064702.70576022,0.0,1.0
2014-09-04,50.61,51.2699,50.49,50.59,696700,33.7113936179695,34.1509539548298,33.631461445787,33.6980715892724,1045936.7951257,0.0,1.0
2014-09-05,50.6,50.66,50.03,50.52,793100,33.704732603621,33.7446986897122,33.3250547857541,33.6514444888326,1190659.49793913,0.0,1.0
2014-09-08,50.15,50.48,49.81,50.12,1693100,33.4049869579366,33.6248004314385,33.1785124700862,33.385003914891,2541805.06362469,0.0,1.0
2014-09-09,49.96,50.33,49.67,49.94,1182900,33.2784276853143,33.5248852162103,33.0852582692066,33.2651056566172,1775855.65516605,0.0,1.0
2014-09-10,50.7,50.92,50.0,50.0,1557900,33.7713427471064,33.9178850627743,33.3050717427085,33.3050717427085,2338832.9742017,0.0,1.0
2014-09-11,50.4,50.82,50.26,50.59,1478600,33.704732603621,33.9856053753178,33.6111083463887,33.8317940955791,2211008.19509228,0.2,1.0
2014-09-12,51.24,51.5,50.55,50.57,3016500,34.2664781470147,34.4403517675889,33.8050443077984,33.8184192016887,4510689.99086694,0.0,1.0
2014-09-15,51.23,51.33,50.76,51.2,1350400,34.2597907000695,34.3266651695211,33.9454806936468,34.239728359234,2019305.73965414,0.0,1.0
2014-09-16,50.77,51.43,50.71,50.93,1710000,33.952168140592,34.3935396389727,33.912043458921,34.0591672917146,2557029.63181916,0.0,1.0
2014-09-17,51.36,51.7,50.79,50.89,1511700,34.3467275103566,34.5741007064921,33.9655430344823,34.0324175039339,2260503.91486609,0.0,1.0
2014-09-18,52.22,52.51,51.55,51.72,1908700,34.9218479476406,35.1157839090503,34.4737890023147,34.5874756003825,2854153.48435861,0.0,1.0
2014-09-19,51.91,52.72,51.88,52.58,1497500,34.7145370923406,35.2562202948988,34.6944747515051,35.1625960376665,2239270.10154923,0.0,1.0
2014-09-22,51.34,51.93,51.33,51.85,1479967,34.3333526164663,34.7279119862309,34.3266651695211,34.6744124106696,2213052.32345877,0.0,1.0
2014-09-23,50.74,51.45,50.74,51.34,1299194,33.9321057997565,34.4069145328631,33.9321057997565,34.3333526164663,1942735.41256237,0.0,1.0
2014-09-24,50.44,50.95,50.12,50.73,1223434,33.7314823914016,34.0725421856049,33.5174840891564,33.9254183528113,1829448.53250002,0.0,1.0
2014-09-25,50.24,51.04,49.98,51.04,1685403,33.5977334524984,34.1327292081114,33.4238598319241,34.1327292081114,2520248.77927304,0.0,1.0
2014-09-26,50.46,50.7,50.119,50.35,1058039,33.7448572852919,33.9053560119759,33.5168153444619,33.6712953688952,1582126.9442224,0.0,1.0
2014-09-29,50.17,50.45,49.92,50.0,915928,33.5509213238822,33.7381698383468,33.3837351502532,33.4372347258145,1369622.82842857,0.0,1.0
2014-09-30,49.86,50.465,49.79,50.21,902050,33.3436104685822,33.7482010087645,33.296798339966,33.5776711116629,1348870.51425875,0.0,1.0
2014-10-01,49.24,49.9601,49.08,49.93,1078067,32.9289887579821,33.4105518125033,32.8219896068595,33.3904225971983,1612075.59303297,0.0,1.0
2014-10-02,49.32,49.62,48.78,49.13,1151027,32.9824883335434,33.1831117418983,32.6213661985046,32.8554268415853,1721175.52399059,0.0,1.0
2014-10-03,49.79,50.14,49.64,49.75,1007551,33.296798339966,33.5308589830467,33.1964866357886,33.2700485521854,1506630.2705082,0.0,1.0
2014-10-06,49.46,50.06,49.43,49.85,946739,33.0761125907757,33.4773594074854,33.0560502499402,33.336923021637,1415695.71730926,0.0,1.0
2014-10-07,48.64,49.56,48.62,49.15,1224879,32.5277419412723,33.1429870602273,32.514367047382,32.8688017354756,1831609.29730586,0.0,1.0
2014-10-08,49.31,49.35,48.42,48.64,1133518,32.9758008865982,33.0025506743789,32.3806181084787,32.5277419412723,1694993.63403531,0.0,1.0
2014-10-09,47.48,49.19,47.34,49.19,2819644,31.7519980956334,32.8955515232563,31.6583738384011,32.8955515232563,4216323.54338075,0.0,1.0
2014-10-10,46.63,48.05,46.62,47.54,2506387,31.1835651052946,32.1331825715077,31.1768776583494,31.7921227773044,3747898.14491597,0.0,1.0
2014-10-13,46.02,47.07,46.015,46.64,1885533,30.7756308416396,31.4778127708817,30.772287118167,31.1902525522397,2819510.96653384,0.0,1.0
2014-10-14,45.9,46.63,45.75,46.03,2273789,30.6953814782977,31.1835651052946,30.5950697741202,30.7823182885848,3400085.29210786,0.0,1.0
2014-10-15,43.88,45.51,43.07,45.51,4357184,29.3445171953748,30.4345710474363,28.8028339928166,30.4345710474363,6515467.01712766,0.0,1.0
2014-10-16,44.42,44.52,42.83,42.93,2926118,29.7056393304136,29.7725137998652,28.6423352661327,28.7092097355843,4375538.26444409,0.0,1.0
2014-10-17,43.06,44.24,42.73,43.71,4974198,28.7961465458714,29.5852652854006,28.575460796681,29.230830597307,7438112.09388046,0.0,1.0
2014-10-20,43.79,44.2,43.03,43.4,2777994,29.2843301728683,29.55851549762,28.7760842050359,29.0235197420069,4154042.67544785,0.0,1.0
2014-10-21,44.69,44.91,43.99,44.2,2728095,29.886200397933,30.0333242307265,29.4180791117716,29.55851549762,4079426.7563846,0.0,1.0
2014-10-22,44.56,45.1,44.48,44.73,2006471,29.7992635876458,30.1603857226846,29.7457640120845,29.9129501857136,3000354.27040106,0.0,1.0
2014-10-23,44.93,45.35,44.76,45.0,1498587,30.0466991246169,30.3275718963137,29.9330125265491,30.093511253233,2240895.53500524,0.0,1.0
2014-10-24,45.51,45.53,44.89,44.89,1267627,30.4345710474363,30.4479459413266,30.0199493368362,30.0199493368362,1895532.0474234,0.0,1.0
2014-10-27,45.57,45.63,45.09,45.34,1527345,30.4746957291073,30.5148204107783,30.1536982757395,30.3208844493685,2283898.49298879,0.0,1.0
2014-10-28,46.4,46.42,45.55,45.62,1133875,31.0297538255558,31.0431287194461,30.461320835217,30.5081329638331,1695527.47004617,0.0,1.0
2014-10-29,46.86,47.1,46.085,46.3,1861544,31.3373763850333,31.4978751117172,30.8190992467832,30.9628793561042,2783639.28007904,0.0,1.0
2014-10-30,46.93,47.17,46.57,46.75,1307171,31.3841885136494,31.5446872403334,31.1434404236236,31.2638144686365,1954663.73149397,0.0,1.0
2014-10-31,47.74,47.8,47.29,47.51,1410249,31.9258717162076,31.9659963978786,31.6249366036753,31.7720604364689,2108800.28142885,0.0,1.0
2014-11-03,47.84,48.16,47.51,47.57,1234776,31.9927461856593,32.2067444879045,31.7720604364689,31.8121851181399,1846408.66705212,0.0,1.0
2014-11-04,47.74,48.09,47.27,47.82,1162022,31.9258717162076,32.1599323592883,31.611561709785,31.9793712917689,1737616.7759215,0.0,1.0
2014-11-05,48.29,48.32,47.92,48.06,1327541,32.2936812981916,32.3137436390271,32.0462457612206,32.1398700184529,1985123.7862309,0.0,1.0
2014-11-06,48.9,48.94,48.07,48.14,1244145,32.7016155618465,32.7283653496272,32.146557465398,32.1933695940142,1860418.49782435,0.0,1.0
2014-11-07,48.4,48.96,48.28,48.63,1629659,32.3672432145884,32.7417402435175,32.2869938512464,32.5210544943271,2436892.60395367,0.0,1.0
2014-11-10,48.41,48.83,48.26,48.26,840110,32.3739306615335,32.6548034332304,32.2736189573561,32.2736189573561,1256249.2187062,0.0,1.0
2014-11-11,48.52,48.7,48.38,48.54,789751,32.4474925779303,32.5678666229433,32.3538683206981,32.4608674718207,1180945.4437186,0.0,1.0
2014-11-12,49.04,49.09,48.02,48.15,1136078,32.7952398190788,32.8286770538046,32.1131202306722,32.2000570409593,1698821.70178821,0.0,1.0
2014-11-13,48.57,49.2,48.45,49.03,1135616,32.4809298126562,32.9022389702014,32.4006804493142,32.7885523721337,1698130.85518593,0.0,1.0
2014-11-14,48.59,49.02,48.44,48.55,915830,32.4943047065465,32.7818649251885,32.393993002369,32.4675549187658,1369476.2852099,0.0,1.0
2014-11-17,48.61,48.615,48.11,48.58,1058531,32.5076796004368,32.5110233239094,32.1733072531787,32.4876172596013,1582862.65099366,0.0,1.0
2014-11-18,48.17,48.7,48.12,48.51,1433544,32.2134319348496,32.5678666229433,32.1799947001238,32.4408051309852,2143634.20264127,0.0,1.0
2014-11-19,47.93,48.28,47.65,48.21,2115589,32.0529332081657,32.2869938512464,31.8656846937012,32.2401817226303,3163522.66769044,0.0,1.0
2014-11-20,48.11,48.13,47.41,47.68,1448239,32.1733072531787,32.186682147069,31.7051859670173,31.8857470345367,2165608.20874628,0.0,1.0
2014-11-21,47.92,48.84,47.844,48.59,1179574,32.0462457612206,32.6614908801756,31.9954211644373,32.4943047065465,1763862.96545231,0.0,1.0
2014-11-24,48.66,48.69,48.05,48.05,958877,32.5411168351626,32.5611791759981,32.1331825715077,32.1331825715077,1433846.14167828,0.0,1.0
2014-11-25,48.6,48.94,48.375,48.71,937499,32.5009921534917,32.7283653496272,32.3505245972255,32.5745540698884,1401878.78526364,0.0,1.0
2014-11-26,48.55,48.84,48.43,48.54,688056,32.4675549187658,32.6614908801756,32.3873055554239,32.4608674718207,1028876.94757366,0.0,1.0
2014-11-28,46.61,48.69,46.52,48.61,1834538,31.1701902114042,32.5611791759981,31.1100031888978,32.5076796004368,2743256.15596389,0.0,1.0
2014-12-01,45.23,46.42,44.68,46.22,4306589,30.2473225329718,31.0431287194461,29.8795129509878,30.9093797805429,6439810.3421441,0.0,1.0
2014-12-02,46.43,46.69,45.44,45.44,3015908,31.0498161663913,31.2236897869655,30.3877589188202,30.3877589188202,4509804.75019909,0.0,1.0
2014-12-03,46.87,47.16,46.27,46.34,2442513,31.3440638319785,31.5379997933882,30.9428170152687,30.9896291438848,3652384.86380321,0.0,1.0
2014-12-04,47.2,47.25,46.54,46.74,1552868,31.5647495811688,31.5981868158947,31.1233780827881,31.2571270216914,2322064.0294174,0.0,1.0
2014-12-05,48.2,48.89,47.51,47.64,2626576,32.2334942756851,32.6949281149014,31.7720604364689,31.858997246756,3927621.43989768,0.0,1.0
2014-12-08,47.28,48.17,46.895,47.8,3490805,31.6182491567301,32.2134319348496,31.3607824493414,31.9659963978786,5219936.73912426,0.0,1.0
2014-12-09,47.56,47.6,46.17,46.66,2021842,31.8054976711947,31.8322474589754,30.8759425458171,31.20362744613,3023339.12564708,0.0,1.0
2014-12-10,46.28,47.62,46.14,47.32,3030072,30.9495044622139,31.8456223528657,30.8558802049816,31.6449989445108,4530984.73131317,0.0,1.0
2014-12-11,45.89,46.74,45.76,46.39,1933184,30.8224429702558,31.393353332529,30.7351272677904,31.1582725951224,2878221.36115591,0.2,1.0
2014-12-12,44.37,45.55,44.34,45.49,3837553,29.8015209106613,30.5940788253465,29.7813711331693,30.5537792703625,5713541.50415478,0.0,1.0
2014-12-15,44.42,44.94,43.92,44.63,2177154,29.835103873148,30.1843666830092,29.4992742482814,29.976152315592,3241456.14143611,0.0,1.0
2014-12-16,44.05,45.2,43.94,44.3,2390870,29.5865899507467,30.3589980879399,29.5127074332761,29.75450476318,3559647.24813925,0.0,1.0
2014-12-17,45.0,45.07,44.04,44.17,3033850,30.2246662379932,30.2716823854746,29.5798733582494,29.6671890607147,4516948.14179244,0.0,1.0
2014-12-18,46.37,46.59,45.7,45.94,2930058,31.1448394101277,31.292604445069,30.6948277128065,30.8560259327424,4362417.40311619,0.0,1.0
2014-12-19,46.03,47.12,45.93,46.35,3476115,30.9164752652184,31.6485838474276,30.8493093402451,31.131406225133,5175414.47003207,0.0,1.0
2014-12-22,45.93,46.59,45.68,46.34,1632760,30.8493093402451,31.292604445069,30.6813945278118,31.1246896326357,2430935.03238229,0.0,1.0
2014-12-23,46.47,46.685,46.02,46.02,1681261,31.212005335101,31.3564120737936,30.9097586727211,30.9097586727211,2503145.75533335,0.0,1.0
2014-12-24,46.6,46.8,46.18,46.66,730447,31.2993210375663,31.433652887513,31.0172241526784,31.3396205925503,1087526.15301609,0.0,1.0
2014-12-26,46.81,47.06,46.62,46.65,902188,31.4403694800103,31.6082842924436,31.312754222561,31.332904000053,1343222.77309275,0.0,1.0
2014-12-29,47.31,47.48,46.64,46.66,1107345,31.7761991048769,31.8903811773315,31.3261874075557,31.3396205925503,1648670.81103981,0.0,1.0
2014-12-30,47.12,47.29,46.55,46.92,1838618,31.6485838474276,31.7627659198822,31.2657380750797,31.5142519974809,2737426.7543109,0.0,1.0
2014-12-31,46.84,47.29,46.82,47.17,1653653,31.4605192575023,31.7627659198822,31.4470860725076,31.6821668099142,2462041.5793528,0.0,1.0
2015-01-02,46.29,47.19,45.51,47.07,1878233,31.091106670149,31.6955999949089,30.5672124553572,31.6150008849409,2796407.55449453,0.0,1.0
2015-01-05,44.64,45.82,44.42,45.77,2589958,29.9828689080893,30.7754268227744,29.835103873148,30.7418438602878,3856059.45429749,0.0,1.0
2015-01-06,43.3,44.84,43.12,44.67,3962311,29.0828455134468,30.1172007580359,28.9619468484948,30.0030186855813,5899287.47586523,0.0,1.0
2015-01-07,43.72,43.94,43.09,43.8,2066816,29.3649423983348,29.5127074332761,28.9417970710029,29.4186751383134,3077179.38943153,0.0,1.0
2015-01-08,44.64,44.79,44.07,44.24,1726679,29.9828689080893,30.0836177955493,29.6000231357414,29.714205208196,2570766.3531559,0.0,1.0
2015-01-09,42.65,44.724,42.45,44.55,3413808,28.6462670011203,30.0392882850669,28.5119351511736,29.9224195756133,5082648.68139035,0.0,1.0
2015-01-12,42.24,42.665,41.48,42.6,2712276,28.3708867087296,28.6563418898663,27.8604256789324,28.6126840386336,4038172.63155009,0.0,1.0
2015-01-13,41.79,43.13,41.44,42.66,2868570,28.0686400463497,28.9686634409922,27.8335593089431,28.6529835936176,4270870.98277816,0.0,1.0
2015-01-14,41.41,41.54,40.33,40.99,3341890,27.8134095314511,27.9007252339164,27.0880175417393,27.5313126465632,4975573.55359517,0.0,1.0
2015-01-15,40.96,41.87,40.94,41.46,3956844,27.5111628690712,28.1223727863284,27.4977296840765,27.8469924939378,5891147.93188936,0.0,1.0
2015-01-16,41.47,44.8,40.45,41.72,5340340,27.8537090864351,30.0903343880466,27.1686166517073,28.0216238988684,7950966.21109804,0.0,1.0
2015-01-20,40.41,41.52,40.09,41.52,2840878,27.1417502817179,27.8872920489218,26.9268193218033,27.8872920489218,4229641.74338185,0.0,1.0
2015-01-21,40.8,41.35,40.2,40.38,2131913,27.4036973891139,27.7731099764671,27.000701839274,27.1216005042259,3174099.07009678,0.0,1.0
2015-01-22,42.71,42.83,41.19,41.22,2962498,28.6865665561042,28.7671656660722,27.6656444965098,27.6857942740018,4410715.70320346,0.0,1.0
2015-01-23,41.87,42.69,41.67,42.4,2061988,28.1223727863284,28.6731333711096,27.9880409363817,28.478352188687,3069991.22072557,0.0,1.0
2015-01-26,42.48,42.54,41.63,41.81,1509863,28.5320849286656,28.5723844836496,27.9611745663924,28.0820732313444,2247959.81087105,0.0,1.0
2015-01-27,42.32,42.49,41.38,41.76,2501496,28.4246194487083,28.5388015211629,27.7932597539591,28.0484902688577,3724352.78899788,0.0,1.0
2015-01-28,41.14,42.56,41.11,42.35,2712413,27.6320615340231,28.5858176686443,27.6119117565311,28.4447692262003,4038376.60402579,0.0,1.0
2015-01-29,42.24,42.3,41.08,41.31,2454830,28.3708867087296,28.4111862637136,27.5917619790392,27.7462436064778,3654874.10614115,0.0,1.0
2015-01-30,41.5,42.245,41.26,41.54,2689096,27.8738588639271,28.3742450049783,27.7126606439911,27.9007252339164,4003661.08420043,0.0,1.0
2015-02-02,42.95,43.1,41.65,41.92,2454734,28.8477647760402,28.9485136635002,27.9746077513871,28.155955748815,3654731.17652313,0.0,1.0
2015-02-03,43.93,44.06,43.06,43.11,2847327,29.5059908407787,29.593306543244,28.9216472935109,28.9552302559975,4239243.33824198,0.0,1.0
2015-02-04,43.53,44.03,43.45,43.73,1924079,29.2373271408855,29.573156765752,29.1835944009068,29.3716589908321,2864665.38019738,0.0,1.0
2015-02-05,44.73,44.82,43.94,43.98,2278098,30.0433182405653,30.1037675730413,29.5127074332761,29.5395738032654,3391746.63477794,0.0,1.0
2015-02-06,46.14,46.555,45.02,45.02,2626649,30.9903577826891,31.2690963713283,30.2380994229879,30.2380994229879,3910686.85653244,0.0,1.0
2015-02-09,45.15,45.73,44.97,45.65,2186222,30.3254151254532,30.7149774902985,30.2045164605012,30.6612447503198,3254957.0349377,0.0,1.0
2015-02-10,45.41,45.62,44.82,45.54,1223397,30.5000465303838,30.6410949728278,30.1037675730413,30.5873622328492,1821454.85301661,0.0,1.0
2015-02-11,45.25,45.39,44.79,45.26,1413279,30.3925810504265,30.4866133453892,30.0836177955493,30.3992976429239,2104160.70434737,0.0,1.0
2015-02-12,46.52,46.6,45.45,45.53,1760202,31.2455882975877,31.2993210375663,30.5269129003732,30.5806456403518,2620677.07799638,0.0,1.0
2015-02-13,46.42,47.0,46.23,46.59,1701226,31.1784223726144,31.5679847374596,31.050807115165,31.292604445069,2532870.64932972,0.0,1.0
2015-02-17,46.63,46.63,45.91,46.25,2080666,31.3194708150583,31.3194708150583,30.8358761552504,31.0642403001597,3097799.96453045,0.0,1.0
2015-02-18,45.57,46.56,45.42,46.43,2101163,30.6075120103411,31.272454667577,30.5067631228812,31.1851389651117,3128316.92682665,0.0,1.0
2015-02-19,45.44,45.56,44.47,45.17,1931602,30.5201963078758,30.6007954178438,29.8686868356346,30.3388483104479,2875866.00015906,0.0,1.0
2015-02-20,45.83,45.86,44.7,45.21,1545555,30.7821434152718,30.8022931927638,30.0231684630733,30.3657146804372,2301099.85176854,0.0,1.0
2015-02-23,45.65,45.745,45.37,45.59,1380209,30.6612447503198,30.7250523790445,30.4731801603945,30.6209451953358,2054924.42864189,0.0,1.0
2015-02-24,45.99,46.11,45.51,45.68,1232806,30.8896088952291,30.9702080051971,30.5672124553572,30.6813945278118,1835463.44443218,0.0,1.0
2015-02-25,46.07,46.26,45.81,46.04,909158,30.9433416352077,31.070956892657,30.7687102302771,30.9231918577157,1353600.05890065,0.0,1.0
2015-02-26,45.96,46.18,45.63,45.99,785638,30.8694591177371,31.0172241526784,30.6478115653251,30.8896088952291,1169697.2837225,0.0,1.0
2015-02-27,45.78,46.08,45.64,45.84,1069485,30.7485604527851,30.9500582277051,30.6545281578225,30.7888600077691,1592302.94293551,0.0,1.0
2015-03-02,46.14,46.22,45.55,45.9,1039883,30.9903577826891,31.0440905226677,30.5940788253465,30.8291595627531,1548229.99968078,0.0,1.0
2015-03-03,45.7,46.27,45.51,45.81,1248248,30.6948277128065,31.0776734851544,30.5672124553572,30.7687102302771,1858454.26902982,0.0,1.0
2015-03-04,45.68,45.815,45.22,45.42,2100638,30.6813945278118,30.7720685265258,30.3724312729345,30.5067631228812,3127535.28047813,0.0,1.0
2015-03-05,45.98,46.04,45.32,45.65,1076281,30.8828923027318,30.9231918577157,30.4395971979079,30.6612447503198,1602421.16881075,0.0,1.0
2015-03-06,47.1,47.94,45.99,46.11,2359772,31.6351506624329,32.1993444322088,30.8896088952291,30.9702080051971,3513346.98500381,0.0,1.0
2015-03-09,46.98,47.19,46.76,46.96,1137857,31.5545515524649,31.6955999949089,31.4067865175236,31.5411183674703,1694098.6079653,0.0,1.0
2015-03-10,45.54,46.35,45.54,46.32,1056038,30.5873622328492,31.131406225133,30.5873622328492,31.111256447641,1572282.37446221,0.0,1.0
2015-03-11,45.63,45.7,45.37,45.51,845497,30.7821434152718,30.8293656383502,30.6067465866947,30.7011910328516,1253324.94198112,0.2,1.0
2015-03-12,46.88,47.08,46.18,46.18,2130778,31.6253973988153,31.7603180361822,31.1531751680309,31.1531751680309,3158564.97802434,0.0,1.0
2015-03-13,45.99,46.77,45.64,46.77,1468921,31.0250005625323,31.5511910482634,30.7888894471401,31.5511910482634,2177459.3252251,0.0,1.0
2015-03-16,46.11,46.46,45.72,46.45,1333506,31.1059529449525,31.3420640603447,30.8428577020869,31.3353180284763,1976726.50533529,0.0,1.0
2015-03-17,46.83,46.84,45.76,45.93,2300572,31.5916672394735,31.5984132713419,30.8698418295603,30.9845243713222,3410259.60875484,0.0,1.0
2015-03-18,46.41,47.16,45.94,46.57,2159166,31.3083339010029,31.814286291129,30.9912704031906,31.4162704108965,3200646.01255546,0.0,1.0
2015-03-19,45.55,46.31,45.2,46.13,1771051,30.728175160325,31.2408735823194,30.4920640449328,31.1194450086892,2625322.61122228,0.0,1.0
2015-03-20,46.63,46.69,45.8,45.91,1840571,31.4567466021066,31.4972227933167,30.8968259570337,30.9710323075855,2728375.78582435,0.0,1.0
2015-03-23,46.29,46.83,46.17,46.56,1079373,31.2273815185827,31.5916672394735,31.1464291361626,31.4095243790281,1600011.71216573,0.0,1.0
2015-03-24,45.81,46.25,45.8,46.19,943077,30.903571988902,31.2003973911093,30.8968259570337,31.1599211998993,1397972.93935842,0.0,1.0
2015-03-25,44.81,45.93,44.77,45.8,1178199,30.2289688020672,30.9845243713222,30.2019846745939,30.8968259570337,1746506.72127425,0.0,1.0
2015-03-26,45.05,45.2,44.36,44.8,1181951,30.3908735669076,30.4920640449328,29.9253973679916,30.2222227701989,1752068.5094087,0.0,1.0
2015-03-27,44.73,45.045,44.4,44.95,971073,30.1750005471205,30.3875005509734,29.952381495465,30.3234132482241,1439472.89154714,0.0,1.0
2015-03-30,45.41,45.86,45.01,45.02,1343307,30.6337307141681,30.9373021482438,30.3638894394342,30.3706354713026,1991255.04624834,0.0,1.0
2015-03-31,45.13,45.35,44.9,45.16,1673967,30.4448418218544,30.593254522958,30.2896830888824,30.4650799174594,2481409.86089047,0.0,1.0
2015-04-01,45.11,45.21,44.51,45.08,1246928,30.4313497581177,30.4988100768012,30.0265878460168,30.4111116625126,1848387.35472111,0.0,1.0
2015-04-02,45.63,45.69,44.72,45.05,1029370,30.7821434152718,30.8226196064819,30.1682545152521,30.3908735669076,1525889.61939203,0.0,1.0
2015-04-06,45.55,45.73,44.38,45.01,1445348,30.728175160325,30.8496037339553,29.9388894317283,30.3638894394342,2142515.81997633,0.0,1.0
2015-04-07,45.8,46.13,45.46,45.66,1314811,30.8968259570337,31.1194450086892,30.6674608735099,30.8023815108768,1949013.91760247,0.0,1.0
2015-04-08,45.66,46.28,45.48,45.79,1204136,30.8023815108768,31.2206354867144,30.6809529372466,30.8900799251653,1784954.50881242,0.0,1.0
2015-04-09,46.02,46.055,45.4,45.61,952252,31.0452386581373,31.0688497696766,30.6269846822998,30.7686513515351,1411573.52734712,0.0,1.0
2015-04-10,45.6,46.01,45.55,45.98,772997,30.7619053196667,31.038492626269,30.728175160325,31.018254530664,1145854.35569444,0.0,1.0
2015-04-13,45.98,46.0,45.46,45.46,934186,31.018254530664,31.0317465944007,30.6674608735099,30.6674608735099,1384793.33959739,0.0,1.0
2015-04-14,45.5,45.86,45.125,45.62,1005511,30.6944450009833,30.9373021482438,30.4414688059202,30.7753973834034,1490522.16120977,0.0,1.0
2015-04-15,46.2,46.55,45.41,45.47,1200345,31.1666672317676,31.4027783471598,30.6337307141681,30.6742069053782,1779334.90891432,0.0,1.0
2015-04-16,46.2,46.49,45.56,46.1,1594202,31.1666672317676,31.3623021559497,30.7349211921933,31.0992069130841,2363169.9806814,0.0,1.0
2015-04-17,46.0,47.47,45.6,45.83,2710214,31.0317465944007,32.0234132790478,30.7619053196667,30.9170640526387,4017493.62127413,0.0,1.0
2015-04-20,45.73,46.37,45.4,46.25,1788960,30.8496037339553,31.2813497735295,30.6269846822998,31.2003973911093,2651870.06956446,0.0,1.0
2015-04-21,45.43,46.07,45.29,45.95,1487973,30.6472227779048,31.0789688174791,30.5527783317479,30.9980164350589,2205701.11294833,0.0,1.0
2015-04-22,46.05,46.48,45.18,45.54,1241483,31.0654767537424,31.3555561240813,30.4785719811961,30.7214291284566,1840315.94310275,0.0,1.0
2015-04-23,46.17,46.31,45.7,45.84,1116531,31.1464291361626,31.2408735823194,30.8293656383502,30.9238100845071,1655092.98175525,0.0,1.0
2015-04-24,45.68,46.21,45.539,46.14,700956,30.8158735746135,31.173413263636,30.7207545252698,31.1261910405575,1039064.16939542,0.0,1.0
2015-04-27,45.52,46.14,45.48,45.97,975695,30.7079370647199,31.1261910405575,30.6809529372466,31.0115084987956,1446324.32671703,0.0,1.0
2015-04-28,46.47,46.54,45.28,45.49,1376765,31.348810092213,31.3960323152914,30.5460322998796,30.6876989691149,2040851.61005496,0.0,1.0
2015-04-29,47.4,47.49,46.11,46.44,3102074,31.9761910559694,32.0369053427845,31.1059529449525,31.328571996608,4598368.43427136,0.0,1.0
2015-04-30,47.41,47.73,46.87,47.29,1610388,31.9829370878377,32.1988101076248,31.6186513669469,31.9019847054175,2387163.34495225,0.0,1.0
2015-05-01,47.34,47.94,47.109,47.64,924672,31.9357148647593,32.3404767768602,31.7798815286004,32.1380958208097,1370690.23397075,0.0,1.0
2015-05-04,48.26,48.32,47.47,47.47,1155627,32.5563497966473,32.5968259878574,32.0234132790478,32.0234132790478,1713047.05129269,0.0,1.0
2015-05-05,47.95,48.76,47.95,48.27,1726554,32.3472228087285,32.8936513900647,32.3472228087285,32.5630958285156,2559362.35359471,0.0,1.0
2015-05-06,48.08,48.3,47.66,48.17,1364871,32.434921223017,32.5833339241207,32.1515878845464,32.4956355098322,2023220.50449229,0.0,1.0
2015-05-07,47.88,48.15,47.63,48.09,1478594,32.3000005856501,32.4821434460955,32.1313497889414,32.4416672548854,2191798.12496511,0.0,1.0
2015-05-08,48.11,48.23,47.73,48.11,1251251,32.4551593186221,32.5361117010422,32.1988101076248,32.4551593186221,1854795.56636962,0.0,1.0
2015-05-11,48.47,48.8,47.815,48.03,1640482,32.6980164658826,32.9206355175381,32.2561513785058,32.4011910636753,2431773.27355516,0.0,1.0
2015-05-12,48.85,48.96,48.04,48.36,1256531,32.9543656768798,33.0285720274317,32.4079370955436,32.6238101153308,1862622.38975712,0.0,1.0
2015-05-13,49.01,49.23,48.52,48.66,1090514,33.0623021867734,33.210714887877,32.7317466252243,32.8261910713812,1616526.60598393,0.0,1.0
2015-05-14,48.86,49.3,48.69,49.28,1216538,32.9611117087482,33.2579371109555,32.8464291669863,33.2444450472188,1803338.64965556,0.0,1.0
2015-05-15,48.16,48.92,47.89,48.86,1183644,32.4888894779638,33.0015878999583,32.3067466175184,32.9611117087482,1754578.13289261,0.0,1.0
2015-05-18,48.96,49.26,48.12,48.26,1350518,33.0285720274317,33.2309529834821,32.4619053504904,32.5563497966473,2001944.29311335,0.0,1.0
2015-05-19,49.59,50.1495,48.69,49.21,2629272,33.4535720351376,33.8310125181716,32.8464291669863,33.1972228241403,3897509.01168494,0.0,1.0
2015-05-20,48.77,49.51,48.71,48.94,1448046,32.900397421933,33.3996037801908,32.8599212307229,33.015079963695,2146515.20813911,0.0,1.0
2015-05-21,48.67,48.9857,48.52,48.58,1087386,32.8329371032496,33.0459093293333,32.7317466252243,32.7722228164344,1611889.80606801,0.0,1.0
2015-05-22,48.67,49.02,48.58,48.7,811554,32.8329371032496,33.0690482186417,32.7722228164344,32.8531751988546,1203009.43701106,0.0,1.0
2015-05-26,48.91,48.95,48.48,48.66,1797347,32.9948418680899,33.0218259955633,32.7047624977509,32.8261910713812,2664302.56345669,0.0,1.0
2015-05-27,49.33,49.42,48.75,49.07,1340008,33.2781752065605,33.3388894933757,32.8869053581963,33.1027783779835,1986364.76398407,0.0,1.0
2015-05-28,49.5,49.57,49.13,49.35,1707424,33.3928577483224,33.4400799714009,33.1432545691936,33.2916672702972,2531004.94234418,0.0,1.0
2015-05-29,48.95,49.54,48.82,49.5,1654517,33.0218259955633,33.4198418757958,32.9341275812748,33.3928577483224,2452578.09670735,0.0,1.0
2015-06-01,48.4,49.23,48.25,49.06,1346895,32.6507942428042,33.210714887877,32.5496037647789,33.0960323461151,1996573.72850484,0.0,1.0
2015-06-02,49.2,49.245,48.19,48.23,1400797,33.190476792272,33.2208339356796,32.5091275735689,32.5361117010422,2076475.51529139,0.0,1.0
2015-06-03,50.22,50.545,49.47,49.51,2349348,33.8785720428435,34.0978180785648,33.3726196527174,33.3996037801908,3482562.85450269,0.0,1.0
2015-06-04,50.01,50.34,49.675,49.79,1702947,33.7369053736082,33.9595244252637,33.5109133060185,33.5884926725045,2524368.44834685,0.0,1.0
2015-06-05,50.92,51.17,50.46,50.47,1964171,34.3507942736278,34.5194450703366,34.0404768076838,34.0472228395522,2911594.60603172,0.0,1.0
2015-06-08,51.08,51.46,50.63,50.79,1518101,34.4587307835214,34.7150799945186,34.1551593494458,34.2630958593393,2250361.44155033,0.0,1.0
2015-06-09,51.48,51.89,50.86,51.18,2132371,34.7285720582553,35.0051593648576,34.3103180824178,34.5261911022049,3160926.36621682,0.0,1.0
2015-06-10,52.24,52.85,51.82,51.85,2229749,35.2412704802498,35.652778424219,34.9579371417792,34.9781752373842,3305274.92830543,0.0,1.0
2015-06-11,51.82,52.27,51.72,52.0,1623051,35.0996038110145,35.4044054651047,35.0318701101055,35.2215244726506,2396223.70875898,0.21,1.0
2015-06-12,52.1,52.12,51.6,51.68,1955606,35.2892581735595,35.3028049137413,34.9505896690148,35.004776629742,2887197.91441632,0.0,1.0
2015-06-15,52.08,52.26,51.24,51.47,1068356,35.2757114333777,35.3976320950138,34.7067483457426,34.8625358578332,1577288.68445595,0.0,1.0
2015-06-16,52.35,52.5,51.82,51.9,902522,35.4585924258319,35.5601929771953,35.0996038110145,35.1537907717416,1332456.35169602,0.0,1.0
2015-06-17,51.73,52.73,51.54,52.5,1387139,35.0386434801964,35.7159804892859,34.9099494484694,35.5601929771953,2047930.32328881,0.0,1.0
2015-06-18,51.48,52.13,51.35,51.95,2796169,34.8693092279241,35.3095782838322,34.7812554167424,35.1876576221961,4128179.86095131,0.0,1.0
2015-06-19,50.97,51.65,50.87,51.43,2655449,34.5238673532885,34.9844565194693,34.4561336523795,34.8354423774696,3920425.08288422,0.0,1.0
2015-06-22,51.96,51.99,50.99,51.15,1643267,35.194430992287,35.2147511025597,34.5374140934702,34.6457880149246,2426070.00348187,0.0,1.0
2015-06-23,52.53,52.95,52.08,52.41,1346526,35.580513087468,35.8649946312855,35.2757114333777,35.4992326463772,1987970.51088376,0.0,1.0
2015-06-24,52.65,53.45,52.361,52.87,1504979,35.6617935285587,36.2036631358303,35.4660431329319,35.8108076705584,2221905.75711077,0.0,1.0
2015-06-25,52.41,53.11,52.32,52.76,979224,35.4992326463772,35.9733685527398,35.4382723155592,35.7363005995585,1445696.87889401,0.0,1.0
2015-06-26,52.63,53.16,52.46,52.85,1270462,35.6482467883769,36.0072354031943,35.5330994968317,35.7972609303766,1875671.90770799,0.0,1.0
2015-06-29,51.18,52.33,51.15,51.85,1546501,34.6661081251972,35.4450456856501,34.6457880149246,35.1199239212872,2283207.58979199,0.0,1.0
2015-06-30,51.32,52.28,51.09,51.79,2292808,34.7609353064698,35.4111788351956,34.6051477943792,35.0792837007418,3385032.81118847,0.0,1.0
2015-07-01,51.98,52.93,51.7,52.45,1644202,35.2079777324688,35.8514478911037,35.0183233699237,35.5263261267408,2427450.4093765,0.0,1.0
2015-07-02,51.5,52.0,51.06,51.79,1686985,34.8828559681059,35.2215244726506,34.5848276841065,35.0792837007418,2490613.94455305,0.0,1.0
2015-07-06,51.04,51.14,50.51,50.83,1463653,34.5712809439247,34.6390146448337,34.2122923291073,34.4290401720159,2160893.29293794,0.0,1.0
2015-07-07,49.31,51.2,48.77,50.94,5400286,33.3994879182,34.679654865379,33.0337259332917,34.5035472430158,7972819.92203523,0.0,1.0
2015-07-08,47.73,48.97,47.635,48.7,5357468,32.3292954438387,33.1691933351096,32.2649484279752,32.9863123426554,7909604.71391075,0.0,1.0
2015-07-09,48.99,49.19,48.39,48.53,2803896,33.1827400752914,33.3182074771093,32.7763378698377,32.8711650511102,4139587.77148375,0.0,1.0
2015-07-10,49.58,50.25,49.0,49.73,2357394,33.5823689106541,34.0361847067441,33.1895134453823,33.6839694620176,3480385.64018394,0.0,1.0
2015-07-13,49.83,50.39,49.61,49.96,1917109,33.7517031629265,34.1310118880166,33.6026890209268,33.8397569741081,2830362.10080597,0.0,1.0
2015-07-14,49.65,49.69,48.8,49.06,2959374,33.6297825012904,33.656875981654,33.0540460435644,33.2301536659276,4369130.81713693,0.0,1.0
2015-07-15,50.1,50.45,49.34,49.38,2228271,33.9345841553806,34.171652108562,33.4198080284727,33.4469015088363,3289752.32432012,0.0,1.0
2015-07-16,50.47,50.76,50.18,50.5,2256314,34.1851988487437,34.3816265813797,33.9887711161078,34.2055189590164,3331154.16656952,0.0,1.0
2015-07-17,47.28,49.07,47.0,48.55,7602355,32.0244937897484,33.2369270360185,31.8348394272034,32.884711791292,11223888.4011669,0.0,1.0
2015-07-20,48.12,48.13,47.08,47.18,3734629,32.5934568773836,32.6002302474745,31.8890263879306,31.9567600888395,5513693.99557921,0.0,1.0
2015-07-21,48.45,48.81,48.09,48.13,4124501,32.8169780903831,33.0608194136553,32.5731367671109,32.6002302474745,6089289.29713245,0.0,1.0
2015-07-22,49.29,49.63,48.3,48.45,2561712,33.3859411780182,33.6162357611086,32.7153775390197,32.8169780903831,3782034.59374498,0.0,1.0
2015-07-23,48.6,49.67,48.5,49.23,1873245,32.9185786417465,33.6433292414722,32.8508449408376,33.3453009574728,2765602.60972343,0.0,1.0
2015-07-24,47.86,48.66,47.635,48.46,1635864,32.4173492550203,32.9592188622919,32.2649484279752,32.823751460474,2415140.43681025,0.0,1.0
2015-07-27,46.63,47.39,46.52,47.17,2488320,31.5842247338403,32.0990008607483,31.5097176628405,31.9499867187486,3673680.85105099,0.0,1.0
2015-07-28,47.0,47.2,46.37,47.04,1520571,31.8348394272034,31.9703068290213,31.4081171114771,31.861932907567,2244925.31722747,0.0,1.0
2015-07-29,47.69,47.83,46.79,46.95,1665332,32.3022019634751,32.3970291447476,31.6925986552946,31.8009725767489,2458646.10622526,0.0,1.0
2015-07-30,47.84,47.92,47.38,47.49,1178763,32.4038025148385,32.4579894755657,32.0922274906574,32.1667345616572,1740290.26050806,0.0,1.0
2015-07-31,47.43,47.94,47.34,47.7,1661180,32.1260943411119,32.4715362157475,32.0651340102938,32.308975333566,2452516.21823112,0.0,1.0
2015-08-03,46.99,47.6,46.58,47.52,2030480,31.8280660571125,32.2412416326571,31.5503578833858,32.1870546719299,2997739.63736256,0.0,1.0
2015-08-04,47.37,47.68,46.88,47.12,1376935,32.0854541205665,32.2954285933842,31.7535589861127,31.9161198682941,2032865.44441305,0.0,1.0
2015-08-05,47.55,48.28,47.37,47.59,1413047,32.2073747822026,32.7018307988379,32.0854541205665,32.2344682625662,2086180.11571463,0.0,1.0
2015-08-06,47.27,48.02,47.07,47.71,1820955,32.0177204196576,32.5257231764746,31.8822530178397,32.3157487036569,2688403.22551984,0.0,1.0
2015-08-07,47.19,47.68,46.7,47.33,1578246,31.9635334589304,32.2954285933842,31.6316383244766,32.0583606402029,2330074.95356217,0.0,1.0
2015-08-10,48.56,48.6,47.43,47.53,2336014,32.8914851613829,32.9185786417465,32.1260943411119,32.1938280420208,3448820.85084998,0.0,1.0
2015-08-11,47.63,48.0,47.36,47.86,3306224,32.2615617429298,32.5121764362928,32.0786807504756,32.4173492550203,4881209.73109776,0.0,1.0
2015-08-12,46.57,47.25,45.92,47.24,3218470,31.5435845132949,32.0041736794758,31.1033154573868,31.9974003093849,4751652.36331423,0.0,1.0
2015-08-13,46.91,47.11,46.43,46.72,1355277,31.7738790963854,31.9093464982032,31.4487573320224,31.6451850646584,2000890.22423555,0.0,1.0
2015-08-14,47.45,47.5,46.52,47.01,1182700,32.1396410812937,32.1735079317481,31.5097176628405,31.8416127972943,1746102.72896492,0.0,1.0
2015-08-17,47.29,47.685,46.44,47.1,1732206,32.0312671598393,32.2988152784297,31.4555307021133,31.9025731281123,2557376.86964523,0.0,1.0
2015-08-18,47.43,47.75,46.43,47.39,2498358,32.1260943411119,32.3428421840205,31.4487573320224,32.0990008607483,3688500.65251657,0.0,1.0
2015-08-19,46.82,47.53,46.79,47.34,2512969,31.7129187655673,32.1938280420208,31.6925986552946,32.0651340102938,3710071.89372136,0.0,1.0
2015-08-20,44.86,46.49,44.795,46.44,4426222,30.385338227752,31.4893975525678,30.3413113221612,31.4555307021133,6534741.11203567,0.0,1.0
2015-08-21,43.14,44.39,43.13,44.35,4527108,29.2203185721182,30.06698983348,29.2135452020273,30.0398963531164,6683686.16988157,0.0,1.0
2015-08-24,40.85,41.96,40.13,40.99,5255843,27.6692168213034,28.4210609013927,27.181534174759,27.7640440025759,7759568.6186786,0.0,1.0
2015-08-25,40.41,42.04,40.4,42.03,5445375,27.371188537304,28.4752478621198,27.3644151672131,28.4684744920289,8039387.96629524,0.0,1.0
2015-08-26,42.37,42.425,40.72,41.45,4522720,28.6987690751193,28.7360226106192,27.5811630101218,28.075619026757,6677207.85858142,0.0,1.0
2015-08-27,43.87,44.16,42.73,42.87,4120485,29.7147745887535,29.9112023213894,28.9426103983915,29.037437579664,6083360.19545026,0.0,1.0
2015-08-28,43.97,44.15,43.35,43.54,3109630,29.7825082896624,29.9044289512985,29.362559344027,29.491253375754,4590964.25895933,0.0,1.0
2015-08-31,44.0,44.18,42.68,43.15,2554978,29.8028283999351,29.9247490615712,28.908743547937,29.2270919422091,3772092.71856375,0.0,1.0
2015-09-01,41.93,43.27,41.68,42.72,2718785,28.40074079112,29.3083723832998,28.2314065388476,28.9358370283006,4013932.4494537,0.0,1.0
2015-09-02,42.65,42.83,41.805,42.6,1953579,28.8884234376644,29.0103440993005,28.3160736649838,28.8545565872099,2884205.31254634,0.0,1.0
2015-09-03,42.8,43.53,42.56,42.65,1952071,28.9900239890278,29.4844800056631,28.8274631068463,28.8884234376644,2881978.94667564,0.0,1.0
2015-09-04,42.13,42.69,41.71,42.37,2290041,28.5362081929379,28.9155169180279,28.2517266491203,28.6987690751193,3380947.69556232,0.0,1.0
2015-09-08,43.27,43.29,42.73,42.88,1819252,29.3083723832998,29.3219191234816,28.9426103983915,29.0442109497549,2685888.96751069,0.0,1.0
2015-09-09,42.29,43.95,42.195,43.62,2002784,28.6445821143922,29.7689615494806,28.5802350985287,29.5454403364811,2956850.09548261,0.0,1.0
2015-09-10,42.43,42.91,41.87,42.0,3708072,28.7394092956647,29.0645310600276,28.3601005705746,28.4481543817562,5474486.03906182,0.0,1.0
2015-09-11,42.05,42.2,41.42,41.91,2844679,28.6242620041195,28.7263699541936,28.1954086138081,28.5289612507169,4178928.76793766,0.21,1.0
2015-09-14,41.99,42.51,41.83,41.99,2892492,28.5834188240898,28.9373930510135,28.4745036773441,28.5834188240898,4249167.66701254,0.0,1.0
2015-09-15,42.66,42.95,41.87,42.04,3856420,29.0395010010877,29.2369097045644,28.5017324640305,28.6174548074479,5665210.19744237,0.0,1.0
2015-09-16,43.22,43.36,42.215,42.62,3024600,29.4207040146978,29.5160047681004,28.736580749201,29.0122722144012,4443238.74556823,0.0,1.0
2015-09-17,41.62,43.48,41.19,43.16,4839692,28.3315525472403,29.5976911281597,28.038843090361,29.3798608346682,7109669.7120335,0.0,1.0
2015-09-18,40.45,40.95,40.31,40.95,4953143,27.5351105366619,27.8754703702424,27.4398097832594,27.8754703702424,7276333.03244728,0.0,1.0
2015-09-21,41.31,41.51,40.8,40.85,2184265,28.1205294504204,28.2566733838526,27.7733624201682,27.8073984035263,3208758.47338113,0.0,1.0
2015-09-22,40.83,41.06,40.4,40.6,2287699,27.7937840101831,27.9503495336301,27.5010745533039,27.6372184867361,3360706.48515429,0.0,1.0
2015-09-23,40.74,41.2,40.4,40.73,1595728,27.7325192401386,28.0456502870326,27.5010745533039,27.725712043467,2344177.90021427,0.0,1.0
2015-09-24,40.81,40.87,40.01,40.15,1930597,27.7801696168399,27.8210127968695,27.2355938831111,27.3308946365136,2836111.68170263,0.0,1.0
2015-09-25,41.72,41.93,41.39,41.55,2604848,28.3996245139564,28.5425756440602,28.1749870237932,28.283902170539,3826608.99289687,0.0,1.0
2015-09-28,40.57,41.55,40.45,41.43,2176039,27.6167968967212,28.283902170539,27.5351105366619,28.2022158104797,3196674.20375175,0.0,1.0
2015-09-29,40.71,40.87,40.225,40.58,1401308,27.7120976501238,27.8210127968695,27.3819486115507,27.6236040933928,2058568.4057643,0.0,1.0
2015-09-30,41.1,41.43,40.55,41.26,2493387,27.9775783203165,28.2022158104797,27.603182503378,28.0864934670623,3662869.04916225,0.0,1.0
2015-10-01,41.72,41.78,40.85,41.05,2828535,28.3996245139564,28.440467693986,27.8073984035263,27.9435423369585,4155212.69099907,0.0,1.0
2015-10-02,41.68,41.72,39.52,40.53,3369849,28.3723957272699,28.3996245139564,26.9020412462022,27.5895681100348,4950421.09486026,0.0,1.0
2015-10-05,42.35,42.5,41.74,41.86,1829130,28.8284779042678,28.9305858543419,28.4132389072996,28.4949252673589,2687053.25883793,0.0,1.0
2015-10-06,42.2,42.68,41.5,41.76,2588186,28.7263699541936,29.0531153944309,28.2498661871809,28.4268533006428,3802131.95660162,0.0,1.0
2015-10-07,42.98,43.57,42.12,42.91,3968684,29.2573312945792,29.6589558982042,28.6719123808207,29.2096809178779,5830129.77508321,0.0,1.0
2015-10-08,43.46,43.66,42.5157,42.82,2785273,29.5840767348165,29.7202206682487,28.9412731531164,29.1484161478334,4091659.36341501,0.0,1.0
2015-10-09,42.84,43.68,42.5,43.42,1921371,29.1620305411767,29.7338350615919,28.9305858543419,29.55684794813,2822558.37856614,0.0,1.0
2015-10-12,42.6,42.95,42.43,42.72,1908369,28.998657821058,29.2369097045644,28.8829354776407,29.0803441811173,2803458.00490686,0.0,1.0
2015-10-13,42.16,42.845,42.13,42.39,2828799,28.6991411675072,29.1654341395125,28.6787195774924,28.8557066909542,4155600.51584495,0.0,1.0
2015-10-14,41.56,42.28,41.32,42.12,3416079,28.2907093672106,28.7808275275665,28.127336647092,28.6719123808207,5018334.51389339,0.0,1.0
2015-10-15,42.72,42.85,41.74,41.9,3499360,29.0803441811173,29.1688377378483,28.4132389072996,28.5221540540453,5140677.09339802,0.0,1.0
2015-10-16,42.26,43.37,41.4889,42.72,3811479,28.7672131342233,29.522811964772,28.2423101988755,29.0803441811173,5599190.36259989,0.0,1.0
2015-10-19,41.97,42.59,41.82,41.9,2118058,28.5698044307466,28.9918506243864,28.4676964806725,28.5221540540453,3111498.1719767,0.0,1.0
2015-10-20,42.73,42.95,41.89,42.11,1848759,29.087151377789,29.2369097045644,28.5153468573737,28.6651051841491,2715888.91754875,0.0,1.0
2015-10-21,41.52,42.96,41.48,42.77,2502761,28.2634805805242,29.243716901236,28.2362517938377,29.1143801644754,3676639.76925777,0.0,1.0
2015-10-22,41.88,42.67,41.05,41.05,2530187,28.5085396607021,29.0463081977593,27.9435423369585,27.9435423369585,3716929.48222345,0.0,1.0
2015-10-23,42.89,42.93,41.39,42.22,1806578,29.1960665245347,29.2232953112212,28.1749870237932,28.7399843475369,2653923.61518586,0.0,1.0
2015-10-26,42.55,43.07,42.28,42.86,1591073,28.9646218377,29.3185960646237,28.7808275275665,29.1756449345199,2337339.54923873,0.0,1.0
2015-10-27,42.22,42.54,41.87,42.15,1850702,28.7399843475369,28.9578146410284,28.5017324640305,28.6923339708356,2718743.24965304,0.0,1.0
2015-10-28,44.39,44.52,42.18,42.24,3362777,30.2171460252762,30.3056395820071,28.7127555608504,28.7535987408801,4940032.08989806,0.0,1.0
2015-10-29,44.2,44.97,43.73,44.54,2499997,30.0878092885156,30.6119634322296,29.7678710449499,30.3192539753503,3672579.36064416,0.0,1.0
2015-10-30,43.4,44.34,43.22,44.15,1992960,29.5432335547868,30.1831100419181,29.4207040146978,30.0537733051576,2927725.01830578,0.0,1.0
2015-11-02,44.87,45.01,43.55,43.75,2594995,30.5438914655135,30.639192218916,29.645341504861,29.7814854382932,3812134.60575144,0.0,1.0
2015-11-03,44.6,45.1,44.475,44.66,2165890,30.36009715538,30.7004569889605,30.2750071969849,30.4009403354097,3181764.98268821,0.0,1.0
2015-11-04,44.7,44.99,44.47,44.72,1573886,30.4281691220961,30.6255778255728,30.2716035986491,30.4417835154393,2312091.27035224,0.0,1.0
2015-11-05,45.43,45.68,44.69,44.72,2275737,30.9250944791236,31.0952743959139,30.4213619254245,30.4417835154393,3343133.90634239,0.0,1.0
2015-11-06,46.8,47.44,46.34,46.53,3806900,31.8576804231342,32.2933410101172,31.5445493762401,31.6738861130007,5592463.65817088,0.0,1.0
2015-11-09,46.34,47.16,46.03,47.01,1386591,31.5445493762401,32.1027395033121,31.3335262794202,32.000631553238,2036948.63964035,0.0,1.0
2015-11-10,46.32,46.62,45.74,46.19,1178994,31.5309349828969,31.7351508830452,31.1361175759435,31.442441426166,1731981.69066735,0.0,1.0
2015-11-11,46.31,46.7,46.14,46.7,1930137,31.5241277862253,31.7896084564181,31.4084054428079,31.7896084564181,2835435.92628936,0.0,1.0
2015-11-12,45.22,46.0,45.22,45.79,1665575,30.7821433490198,31.3131046894054,30.7821433490198,31.1701535593016,2446785.48358454,0.0,1.0
2015-11-13,44.79,45.37,44.17,45.03,1776900,30.4894338921406,30.884251299094,30.0673876985008,30.6528066122592,2610325.63876221,0.0,1.0
2015-11-16,45.53,45.565,44.48,44.67,1810691,30.9931664458397,31.0169916341904,30.2784107953207,30.4077475320813,2659965.75000055,0.0,1.0
2015-11-17,45.53,46.32,44.47,45.75,1629882,30.9931664458397,31.5309349828969,30.2716035986491,31.1429247726151,2394351.27061569,0.0,1.0
2015-11-18,46.73,46.905,45.57,45.69,2335975,31.8100300464329,31.9291559881861,31.0203952325262,31.1020815925855,3431625.54674295,0.0,1.0
2015-11-19,46.34,46.78,45.91,46.59,1960285,31.5445493762401,31.844066029791,31.2518399193609,31.7147292930304,2879724.34846135,0.0,1.0
2015-11-20,46.41,46.74,45.7,46.66,1685137,31.5921997529414,31.8168372431045,31.1088887892571,31.7623796697316,2475522.71705038,0.0,1.0
2015-11-23,46.2,46.68,46.1001,46.43,1050120,31.4492486228376,31.7759940630749,31.3812447280882,31.6058141462846,1542661.46647362,0.0,1.0
2015-11-24,46.26,46.54,45.59,45.75,1325295,31.4900918028672,31.6806933096723,31.0340096258694,31.1429247726151,1946902.76178928,0.0,1.0
2015-11-25,46.37,46.57,46.11,46.41,928602,31.5649709662549,31.7011148996871,31.3879838527931,31.5921997529414,1364147.4527581,0.0,1.0
2015-11-27,46.39,46.68,45.89,46.35,613967,31.5785853595982,31.7759940630749,31.2382255260177,31.5513565729117,901938.095252358,0.0,1.0
2015-11-30,46.35,46.57,46.03,46.51,1336575,31.5513565729117,31.7011148996871,31.3335262794202,31.6602717196575,1963473.45974934,0.0,1.0
2015-12-01,46.74,47.1,46.29,46.74,1861477,31.8168372431045,32.0618963232825,31.5105133928821,31.8168372431045,2734572.08569203,0.0,1.0
2015-12-02,45.85,46.99,45.84,46.87,3352280,31.2109967393312,31.9870171598948,31.2041895426596,31.9053307998354,4924611.64517406,0.0,1.0
2015-12-03,45.25,46.24,45.13,46.14,1790756,30.8025649390346,31.476477409524,30.7208785789753,31.4084054428079,2630680.56703656,0.0,1.0
2015-12-04,46.37,46.46,45.07,45.48,1832564,31.5649709662549,31.6262357362994,30.6800353989457,30.9591304624817,2692097.91990131,0.0,1.0
2015-12-07,44.32,46.2,43.91,46.18,3073381,30.1694956485749,31.4492486228376,29.8904005850389,31.4356342294944,4514899.66907797,0.0,1.0
2015-12-08,43.01,43.91,42.76,43.74,3078323,29.277752884594,29.8904005850389,29.1075729678038,29.7746782416216,4522159.63267005,0.0,1.0
2015-12-09,42.49,43.48,42.06,42.82,2670689,28.9237786576703,29.5976911281597,28.6310692007911,29.1484161478334,3923331.62803771,0.0,1.0
2015-12-10,42.63,43.17,42.2,42.46,3157373,29.0190794110729,29.3866680313398,28.7263699541936,28.9033570676555,4638286.73140612,0.0,1.0
2015-12-11,41.76,42.215,41.48,41.74,3189244,28.5698044307466,28.8810894167617,28.3782444393527,28.5561215742185,4661664.02233645,0.21,1.0
2015-12-14,41.21,42.35,40.6899,41.92,2553448,28.1935258762229,28.9734486983266,27.8377031922087,28.6792672829717,3732331.7609148,0.0,1.0
2015-12-15,42.96,43.48,41.8,41.93,2796284,29.3907758224347,29.7465300921662,28.5971701438029,28.6861087112358,4087281.0355793,0.0,1.0
2015-12-16,43.26,43.56,42.2299,43.17,4100467,29.5960186703568,29.8012615182788,28.8912831448751,29.5344458159801,5993583.27198479,0.0,1.0
2015-12-17,42.31,43.38,42.295,42.84,2944660,28.9460829852703,29.6781158095256,28.9358208428742,29.3086786832659,4304159.72563193,0.0,1.0
2015-12-18,40.54,41.85,40.48,41.85,5712827,27.7351501825303,28.6313772851232,27.6941016129459,28.6313772851232,8350342.6177904,0.0,1.0
2015-12-21,41.14,41.15,40.44,40.89,2020870,28.1456358783744,28.1524773066385,27.6667358998897,27.9746001717727,2953871.5046008,0.0,1.0
2015-12-22,41.27,41.54,40.68,41.46,1193657,28.2345744458073,28.4192930089371,27.8309301782273,28.3645615828246,1744748.25128151,0.0,1.0
2015-12-23,42.32,42.36,41.49,41.66,1401843,28.9529244135344,28.9802901265907,28.3850858676168,28.5013901481059,2049050.20690301,0.0,1.0
2015-12-24,42.31,42.55,42.12,42.28,393454,28.9460829852703,29.1102772636079,28.816095848253,28.9255587004781,575105.058203251,0.0,1.0
2015-12-28,42.03,42.18,41.41,42.0,962122,28.7545229938764,28.8571444178374,28.3303544415042,28.7339987090842,1406317.45720879,0.0,1.0
2015-12-29,42.28,42.69,41.92,42.4,1413361,28.9255587004781,29.2060572593049,28.6792672829717,29.0076558396469,2065885.87272516,0.0,1.0
2015-12-30,41.98,42.3,41.36,42.15,1070629,28.7203158525561,28.9392415570063,28.2961473001839,28.8366201330452,1564920.30417555,0.0,1.0
2015-12-31,41.83,42.27,41.42,41.56,1317136,28.6176944285951,28.9187172722141,28.3371958697683,28.4329758654653,1925235.41746073,0.0,1.0
2016-01-04,41.43,41.46,40.61,40.61,4550557,28.3440372980324,28.3645615828246,27.7830401803788,27.7830401803788,6651472.21363159,0.0,1.0
2016-01-05,40.98,41.74,40.76,41.53,1793435,28.0361730261493,28.5561215742185,27.8856616043398,28.412451580673,2621433.61119406,0.0,1.0
2016-01-06,40.51,40.84,40.07,40.31,2298047,27.7146258977381,27.9403930304524,27.4136030541192,27.5777973324568,3359016.43823371,0.0,1.0
2016-01-07,39.69,40.55,39.57,40.15,2987798,27.1536287800846,27.7419916107944,27.0715316409158,27.4683344802317,4367213.81073659,0.0,1.0
2016-01-08,39.0,40.3,38.93,40.24,2432783,26.6815702298639,27.5709559041927,26.6336802320155,27.5299073346083,3555957.77094877,0.0,1.0
2016-01-11,38.75,39.47,38.35,39.33,3993399,26.5105345232622,27.0031173582751,26.2368773926995,26.9073373625782,5837083.78698349,0.0,1.0
2016-01-12,38.51,38.91,37.7,38.29,3058139,26.3463402449246,26.6199973754873,25.7921845555351,26.1958288231151,4470030.06091851,0.0,1.0
2016-01-13,36.67,38.84,36.48,38.79,4326640,25.0875174443362,26.5721073776388,24.9575303073189,26.5379002363185,6324176.52133288,0.0,1.0
2016-01-14,36.93,37.205,35.985,36.74,3435865,25.2653945792019,25.4535338564638,24.6188796082475,25.1354074421846,5022145.76749382,0.0,1.0
2016-01-15,36.05,36.28,35.12,35.39,4129865,24.663348891964,24.8207017420375,24.0270960634057,24.2118146265355,6036553.83144297,0.0,1.0
2016-01-19,34.72,36.97,34.51,36.5,4105423,23.753438932843,25.2927602922582,23.6097689392975,24.971213163847,6000827.37337518,0.0,1.0
2016-01-20,33.99,34.38,32.9477,34.38,4417389,23.254014669566,23.5208303718647,22.5409326016022,23.5208303718647,6456822.80000051,0.0,1.0
2016-01-21,33.3,34.22,33.145,34.17,3988738,22.7819561193453,23.4113675196396,22.6759139812523,23.3771603783192,5830270.88210444,0.0,1.0
2016-01-22,33.67,34.18,33.47,33.9,3895626,23.0350889651159,23.3840018065833,22.8982603998345,23.1924418151894,5694170.64629687,0.0,1.0
2016-01-25,32.04,33.59,31.92,33.4,3688682,21.9199361580728,22.9803575390033,21.837839018904,22.850370401986,5391684.10107226,0.0,1.0
2016-01-26,32.97,33.33,32.31,32.31,3041696,22.5561889866311,22.8024804041376,22.1046547212027,22.1046547212027,4445995.60588174,0.0,1.0
2016-01-27,33.47,34.61,32.66,32.94,4380026,22.8982603998345,23.6781832219382,22.344104710445,22.5356647018389,6402209.93473633,0.0,1.0
2016-01-28,34.19,35.19,34.02,34.02,3682631,23.3908432348474,24.0749860612541,23.2745389543582,23.2745389543582,5382839.45669911,0.0,1.0
2016-01-29,34.3,34.6,33.79,34.31,3103729,23.4660989457521,23.6713417936741,23.1171861042847,23.4729403740162,4536668.19295805,0.0,1.0
2016-02-01,33.61,34.28,33.3,34.28,3545545,22.9940403955314,23.452416089224,22.7819561193453,23.452416089224,5182463.16872429,0.0,1.0
2016-02-02,33.4,33.53,32.905,33.48,4236820,22.850370401986,22.9393089694189,22.5117197029147,22.9051018280986,6192888.14625521,0.0,1.0
2016-02-03,34.24,34.329,32.29,33.65,5851548,23.4250503761677,23.4859390877179,22.0909718646745,23.0214061085877,8553108.75761617,0.0,1.0
2016-02-04,34.94,35.44,34.07,34.32,5466029,23.9039503546524,24.2460217678558,23.3087460956786,23.4797818022803,7989602.15472624,0.0,1.0
2016-02-05,34.57,35.69,34.45,35.1,4366802,23.6508175088819,24.4170574744575,23.5687203697131,24.0134132068775,6382880.63756392,0.0,1.0
2016-02-08,32.29,33.9,32.005,33.9,7423221,22.0909718646745,23.1924418151894,21.8959911591486,23.1924418151894,10850396.6035689,0.0,1.0
2016-02-09,32.45,32.71,31.45,31.61,3929064,22.2004347168996,22.3783118517654,21.5162918904928,21.6257547427179,5743046.40543569,0.0,1.0
2016-02-10,32.05,33.3,32.03,32.78,4148300,21.9267775863369,22.7819561193453,21.9130947298088,22.4262018496138,6063499.95919356,0.0,1.0
2016-02-11,31.02,31.41,30.48,30.87,4311986,21.2221104751379,21.4889261774366,20.8526733488783,21.1194890511769,6302757.01734282,0.0,1.0
2016-02-12,32.92,33.22,31.74,31.74,2464895,22.5219818453108,22.7272246932328,21.7146933101508,21.7146933101508,3602895.33831121,0.0,1.0
2016-02-16,34.25,34.6,32.9901,33.6,2867406,23.4318918044318,23.6713417936741,22.5699402574419,22.9871989672674,4191238.86025392,0.0,1.0
2016-02-17,33.87,34.96,33.68,33.86,3841533,23.1719175303972,23.9176332111806,23.0419303933799,23.1650761021331,5615103.82294933,0.0,1.0
2016-02-18,34.13,34.56,33.73,34.03,4242459,23.349794665263,23.6439760806179,23.0761375347003,23.2813803826223,6201130.57719555,0.0,1.0
2016-02-19,34.32,34.685,33.67,33.88,2768346,23.4797818022803,23.7294939339187,23.0350889651159,23.1787589586613,4046444.53343143,0.0,1.0
2016-02-22,35.56,35.85,34.71,34.76,3193885,24.3281189070246,24.5265203266826,23.7465975045789,23.7808046458992,4668447.69355374,0.0,1.0
2016-02-23,33.96,35.44,33.6,35.36,4078155,23.2334903847738,24.2460217678558,22.9871989672674,24.1912903417433,5960970.19889715,0.0,1.0
2016-02-24,33.89,33.95,32.74,33.2,3708853,23.1856003869253,23.2266489565098,22.3988361365576,22.7135418367047,5421167.7106658,0.0,1.0
2016-02-25,34.26,34.29,33.31,33.92,2471587,23.4387332326958,23.4592575174881,22.7887975476094,23.2061246717176,3612676.92154458,0.0,1.0
2016-02-26,34.96,35.48,34.5,34.72,2615089,23.9176332111806,24.2733874809121,23.6029275110335,23.753438932843,3822431.36822012,0.0,1.0
2016-02-29,33.78,34.66,33.77,34.54,2675323,23.1103446760206,23.7123903632586,23.1035032477565,23.6302932240897,3910474.38741884,0.0,1.0
2016-03-01,35.11,35.37,33.61,33.89,2357093,24.0202546351416,24.1981317700074,22.9940403955314,23.1856003869253,3445322.97792238,0.0,1.0
2016-03-02,35.79,35.82,34.84,35.15,2421503,24.4854717570982,24.5059960418904,23.8355360720118,24.0476203481979,3539469.98570187,0.0,1.0
2016-03-03,37.21,37.24,35.62,35.78,2891103,25.4569545705958,25.477478855388,24.3691674766091,24.4786303288341,4225876.36442022,0.0,1.0
2016-03-04,38.23,38.325,37.56,37.56,4251127,26.1547802535307,26.2197738220394,25.6964045598382,25.6964045598382,6213800.4462133,0.0,1.0
2016-03-07,38.17,38.43,37.57,37.79,2386139,26.1137316839463,26.2916088188121,25.7032459881022,25.8537574099117,3487779.02493315,0.0,1.0
2016-03-08,36.61,37.85,36.41,37.6,2763460,25.0464688747518,25.8948059794961,24.9096403094704,25.7237702728945,4039302.74985729,0.0,1.0
2016-03-09,36.08,37.15,35.89,37.03,2482040,24.6838731767562,25.4159060010114,24.5538860397389,25.3338088618426,3627955.89487664,0.0,1.0
2016-03-10,36.42,36.94,35.58,36.61,2351596,24.9164817377345,25.272236007466,24.3418017635528,25.0464688747518,3437288.1059807,0.0,1.0
2016-03-11,37.61,37.79,36.57,36.57,2172708,25.8742816947039,25.9981150024691,25.1588003609498,25.1588003609498,3158176.47980257,0.21,1.0
2016-03-14,38.14,38.31,37.65,37.97,2591077,26.2389019897902,26.3558556693461,25.9018002075406,26.1219483102342,3766303.81936154,0.0,1.0
2016-03-15,38.15,38.175,37.4,37.69,2767008,26.2457816179993,26.2629806885223,25.7298095023113,25.9293187203773,4022031.3015028,0.0,1.0
2016-03-16,38.13,38.76,37.5,37.88,3657820,26.232022361581,26.665438938759,25.798605784403,26.0600316563516,5316886.15835695,0.0,1.0
2016-03-17,38.85,38.895,37.665,38.16,3042648,26.7273555926415,26.7583139195828,25.9121196498544,26.2526612462085,4422692.4878623,0.0,1.0
2016-03-18,39.23,39.74,38.84,39.23,3265180,26.9887814645902,27.339642503258,26.7204759644324,26.9887814645902,4746157.64213218,0.0,1.0
2016-03-21,39.53,39.85,38.82,39.25,3048269,27.1951703108654,27.4153184135589,26.706716708014,27.0025407210085,4430862.98753043,0.0,1.0
2016-03-22,39.37,39.71,38.58,39.0,2110416,27.0850962595186,27.3190036186305,26.5416056309938,26.8305500157791,3067630.88910199,0.0,1.0
2016-03-23,38.57,39.36,38.55,39.36,1966722,26.5347260027847,27.0782166313094,26.5209667463663,27.0782166313094,2858762.04382285,0.0,1.0
2016-03-24,38.78,38.78,37.65,38.07,2516897,26.6791981951773,26.6791981951773,25.9018002075406,26.190744592326,3658478.22509313,0.0,1.0
2016-03-28,38.69,39.02,38.28,39.02,1438031,26.6172815412947,26.8443092721975,26.3352167847186,26.8443092721975,2090274.29430322,0.0,1.0
2016-03-29,38.01,38.14,37.25,38.13,3813093,26.1494668230709,26.2389019897902,25.6266150791737,26.232022361581,5542585.85502507,0.0,1.0
2016-03-30,38.23,38.76,37.85,38.22,2007462,26.3008186436727,26.665438938759,26.0393927717241,26.2939390154636,2917980.36022209,0.0,1.0
2016-03-31,37.87,38.27,37.37,38.01,2594834,26.0531520281425,26.3283371565094,25.7091706176838,26.1494668230709,3771764.87028722,0.0,1.0
2016-04-01,37.68,37.79,36.96,37.58,2623337,25.9224390921682,25.9981150024691,25.4271058611076,25.8536428100764,3813195.88826285,0.0,1.0
2016-04-04,38.08,39.31,37.82,37.98,3878270,26.1976242205351,27.0438184902635,26.0187538870966,26.1288279384434,5637324.9862954,0.0,1.0
2016-04-05,37.34,37.72,37.15,37.51,2164471,25.6885317330562,25.9499576050049,25.5578187970819,25.8054854126122,3146203.44906667,0.0,1.0
2016-04-06,37.88,37.95,37.03,37.31,1526456,26.0600316563516,26.1081890538159,25.4752632585718,25.6678928484287,2218805.94937447,0.0,1.0
2016-04-07,36.55,37.64,36.27,37.38,2617219,25.1450411045315,25.8949205793315,24.9524115146746,25.7160502458929,3804302.96583452,0.0,1.0
2016-04-08,36.76,37.73,36.61,37.02,2549279,25.2895132969241,25.956837233214,25.1863188737865,25.4683836303627,3705547.62915892,0.0,1.0
2016-04-11,37.25,37.98,37.01,37.08,1477561,25.6266150791737,26.1288279384434,25.4615040021535,25.5096613996177,2147733.79472693,0.0,1.0
2016-04-12,38.2,38.45,37.23,37.49,2256098,26.2801797590452,26.4521704642746,25.6128558227553,25.7917261561939,3279389.42542192,0.0,1.0
2016-04-13,39.69,39.95,38.46,38.7,3259726,27.3052443622122,27.4841146956507,26.4590500924837,26.6241611695039,4738229.88814,0.0,1.0
2016-04-14,39.87,40.45,39.49,39.56,2305098,27.4290776699773,27.8280961061094,27.1676517980287,27.2158091954929,3350614.20459626,0.0,1.0
2016-04-15,39.4,40.025,39.13,39.93,2450710,27.1057351441461,27.5357119072195,26.9199851824984,27.4703554392323,3562270.99123165,0.0,1.0
2016-04-18,39.96,40.04,38.78,38.93,3431919,27.4909943238599,27.5460313495333,26.6791981951773,26.7823926183149,4988523.93712709,0.0,1.0
2016-04-19,41.64,41.85,38.75,38.81,6269848,28.6467718630011,28.7912440553938,26.6585593105498,26.6998370798048,9113643.65829976,0.0,1.0
2016-04-20,42.35,42.55,41.13,41.3,3849520,29.1352254658525,29.272818030036,28.2959108243332,28.4128645038892,5595534.93729004,0.0,1.0
2016-04-21,42.49,43.17,42.39,42.8,2854257,29.2315402607809,29.6993549790048,29.1627439786892,29.4448087352653,4148853.56187386,0.0,1.0
2016-04-22,44.02,45.09,42.39,42.55,7311986,30.2841233767846,31.0202435951662,29.1627439786892,29.272818030036,10628460.9831812,0.0,1.0
2016-04-25,43.68,43.95,43.35,43.73,3738917,30.0502160176726,30.2359659793203,29.8231882867699,30.0846141587185,5434766.07502434,0.0,1.0
2016-04-26,45.13,45.68,43.56,43.75,5452176,31.0477621080029,31.4261416595075,29.9676604791626,30.0983734151369,7925102.68611522,0.0,1.0
2016-04-27,45.53,45.99,44.9,44.95,2970552,31.3229472363699,31.6394101339919,30.8895306591919,30.9239288002378,4317896.12705916,0.0,1.0
2016-04-28,44.93,45.97,44.73,44.95,2692776,30.9101695438194,31.6256508775735,30.7725769796359,30.9239288002378,3914130.12175443,0.0,1.0
2016-04-29,44.4,45.27,43.14,44.71,5702945,30.5455492487332,31.1440769029313,29.6787160943772,30.7588177232176,8289612.20955951,0.0,1.0
2016-05-02,44.34,44.65,43.63,44.57,2650528,30.5042714794781,30.7175399539625,30.0158178766268,30.6625029282891,3852719.82643693,0.0,1.0
2016-05-03,43.37,43.74,42.81,43.61,2512773,29.8369475431882,30.0914937869277,29.4516883634745,30.0020586202084,3652483.71510711,0.0,1.0
2016-05-04,42.28,43.31,41.735,42.74,3138005,29.0870680683883,29.7956697739332,28.7121283309883,29.4035309660103,4561300.26883632,0.0,1.0
2016-05-05,42.28,43.01,42.06,42.47,1812178,29.0870680683883,29.589280927658,28.9357162477864,29.2177810043626,2634121.99744082,0.0,1.0
2016-05-06,42.28,42.44,41.71,41.98,926612,29.0870680683883,29.197142119735,28.6949292604653,28.880679222113,1346892.55265908,0.0,1.0
2016-05-09,42.19,42.67,41.88,42.47,1442035,29.0251514145057,29.3553735685461,28.8118829400213,29.2177810043626,2096094.37625861,0.0,1.0
2016-05-10,42.9,43.11,42.27,42.51,1640116,29.5136050173571,29.6580772097497,29.0801884401791,29.2452995171993,2384018.3657205,0.0,1.0
2016-05-11,43.03,43.5,42.59,42.59,1889455,29.6030401840763,29.9263827099075,29.3003365428727,29.3003365428727,2746449.28846645,0.0,1.0
2016-05-12,42.69,43.82,42.33,43.4,1881681,29.3691328249644,30.1465308126011,29.1214662094341,29.8575864278158,2735149.2592154,0.0,1.0
2016-05-13,41.97,43.14,41.74,42.14,2122017,28.8737995939039,29.6787160943772,28.7155681450929,28.9907532734598,3084493.71896324,0.0,1.0
2016-05-16,42.54,42.88,42.01,42.01,1448831,29.2659384018268,29.4998457609387,28.9013181067406,28.9013181067406,2105972.81706001,0.0,1.0
2016-05-17,43.15,43.48,42.11,42.37,2058766,29.6855957225864,29.9126234534892,28.9701143888323,29.1489847222708,2992554.15758455,0.0,1.0
2016-05-18,44.63,44.85,43.1,43.19,2979771,30.7037806975442,30.855132518146,29.6511975815405,29.7131142354231,4331296.56051239,0.0,1.0
2016-05-19,44.37,45.14,43.98,44.74,2631583,30.5249103641057,31.0546417362121,30.2566048639479,30.7794566078451,3825182.00110105,0.0,1.0
2016-05-20,45.18,45.18,44.46,44.61,3214516,31.0821602490488,31.0821602490488,30.5868270179882,30.6900214411258,4672514.12759975,0.0,1.0
2016-05-23,45.15,45.46,44.86,45.11,2276658,31.0615213644212,31.2747898389056,30.8620121463552,31.0340028515845,3309274.76133671,0.0,1.0
2016-05-24,45.92,46.25,45.28,45.5,2904420,31.5912527365277,31.8182804674304,31.1509565311405,31.3023083517423,4221768.83937839,0.0,1.0
2016-05-25,46.8,47.25,46.15,46.27,2448905,32.196660018935,32.5062432883478,31.7494841853387,31.8320397238487,3559647.30293757,0.0,1.0
2016-05-26,46.62,47.0,46.3,46.9,1718776,32.0728267111698,32.3342525831185,31.8526786084763,32.2654563010267,2498355.93979915,0.0,1.0
2016-05-27,47.0,47.05,46.46,46.65,987648,32.3342525831185,32.3686507241643,31.9627526598231,32.0934655957974,1435612.46330572,0.0,1.0
2016-05-31,47.1,47.49,46.66,47.32,2226544,32.4030488652102,32.671354365368,32.1003452240065,32.554400685812,3236430.70861134,0.0,1.0
2016-06-01,47.41,47.55,46.03,46.46,2264702,32.6163173396946,32.712632134623,31.6669286468286,31.9627526598231,3291895.91521816,0.0,1.0
2016-06-02,47.05,47.31,46.55,47.21,3537087,32.3686507241643,32.5475210576029,32.0246693137056,32.4787247755111,5141392.66317214,0.0,1.0
2016-06-03,45.8,46.25,44.82,46.22,2869266,31.5086971980176,31.8182804674304,30.8344936335185,31.7976415828029,4170670.14780503,0.0,1.0
2016-06-06,46.25,46.65,45.875,46.0,2772811,31.8182804674304,32.0934655957974,31.5602944095864,31.646289762201,4030466.35035073,0.0,1.0
2016-06-07,46.1,46.47,45.96,46.4,2031295,31.7150860442928,31.9696322880322,31.6187712493644,31.921474890568,2952623.22067233,0.0,1.0
2016-06-08,46.21,46.53,45.84,46.08,1802148,31.7907619545937,32.0109100572873,31.5362157108543,31.7013267878744,2619542.72121391,0.0,1.0
2016-06-09,45.29,45.73,44.84,45.73,2308003,31.1578361593497,31.4605398005533,30.8482528899368,31.4605398005533,3354836.81650445,0.0,1.0
2016-06-10,44.15,44.52,43.98,44.47,2435825,30.3735585435038,30.6281047872433,30.2566048639479,30.5937066461974,3540634.6475988,0.0,1.0
2016-06-13,43.45,44.19,43.385,43.65,2016738,30.0433363894635,30.5550065604233,29.9983923879602,30.181625624858,2916695.56816372,0.22,1.0
2016-06-14,42.5,43.68,42.27,43.32,1957503,29.3864625213394,30.2023690101672,29.2274299006357,29.953448386457,2831027.29495214,0.0,1.0
2016-06-15,42.77,43.5,42.44,42.71,1614691,29.573152989122,30.0779086983121,29.344975750721,29.5316662185037,2335237.43969413,0.0,1.0
2016-06-16,41.93,42.69,41.14,42.68,2346215,28.992338200465,29.5178372949642,28.4460957206566,29.5109228331945,3393199.75745944,0.0,1.0
2016-06-17,42.21,42.52,41.84,42.1,1877879,29.1859431300173,29.4002914448789,28.9301080445374,29.1098840505503,2715871.54942671,0.0,1.0
2016-06-20,42.43,43.74,42.36,43.35,2283204,29.3380612889513,30.2438557807856,29.2896600565632,29.9741917717662,3302070.46627459,0.0,1.0
2016-06-21,42.47,42.74,41.85,42.6,1372276,29.3657191360302,29.5524096038129,28.9370225063072,29.4556071390367,1984646.16003539,0.0,1.0
2016-06-22,42.58,43.07,42.39,42.59,1605078,29.4417782154972,29.7805868422138,29.3104034418724,29.448692677267,2321334.69452011,0.0,1.0
2016-06-23,44.48,44.48,43.39,43.42,2239839,30.7555259517453,30.7555259517453,30.0018496188451,30.0225930041543,3239354.08798777,0.0,1.0
2016-06-24,40.02,42.09,40.01,40.98,4254337,27.6716760024471,29.1029695887806,27.6647615406774,28.3354643323409,6152810.0692182,0.0,1.0
2016-06-27,36.96,39.36,36.82,39.3,4798049,25.5558507009107,27.2153215256452,25.4590482361345,27.1738347550268,6939150.37755642,0.0,1.0
2016-06-28,38.84,38.88,37.5,37.96,3125960,26.8557695136194,26.8834273606983,25.929231636476,26.2472968778834,4520901.41518485,0.0,1.0
2016-06-29,39.95,39.98,38.66,38.84,3492238,27.623274770059,27.6440181553682,26.7313092017643,26.8557695136194,5050628.83605752,0.0,1.0
2016-06-30,41.13,41.13,39.89,40.33,3154693,28.4391812588868,28.4391812588868,27.5817879994407,27.8860243173087,4562456.34882524,0.0,1.0
2016-07-01,40.7,41.12,40.43,40.62,2027953,28.1418594027886,28.4322667971171,27.9551689350059,28.0865437086307,2932915.19649271,0.0,1.0
2016-07-05,39.15,40.07,38.8175,40.07,1743692,27.0701178284809,27.7062483112958,26.8402119746375,27.7062483112958,2521804.38343629,0.0,1.0
2016-07-06,39.81,39.85,38.39,38.68,1741395,27.5264723052829,27.5541301523618,26.5446187339816,26.7451381253037,2518482.36058549,0.0,1.0
2016-07-07,40.5,40.92,39.9,39.9,1855986,28.003570167394,28.2939775617226,27.5887024612104,27.5887024612104,2684208.92588622,0.0,1.0
2016-07-08,41.5,41.98,41.04,41.4,1864381,28.6950163443667,29.0269105093136,28.3769511029593,28.6258717266694,2696350.14566525,0.0,1.0
2016-07-11,41.61,42.33,41.59,41.81,2136230,28.7710754238337,29.2689166712541,28.7572465002943,28.9093646592283,3089510.1761252,0.0,1.0
2016-07-12,42.84,42.985,42.26,42.29,2363710,29.6215542215101,29.7218139171712,29.220515438866,29.2412588241751,3418501.79915501,0.0,1.0
2016-07-13,42.72,43.0,42.28,42.75,1577239,29.5385806802734,29.7321856098258,29.2343443624054,29.5593240655826,2281072.70316471,0.0,1.0
2016-07-14,43.6,43.86,43.23,43.68,1508244,30.1470533160094,30.3268293220223,29.8912182305295,30.2023690101672,2181289.08688661,0.0,1.0
2016-07-15,43.66,44.01,43.4,44.01,1368866,30.1885400866277,30.4305462485682,30.0087640806148,30.4305462485682,1979714.46742711,0.0,1.0
2016-07-18,43.73,43.849,43.37,43.53,1814594,30.2369413190158,30.3192234140756,29.9880206953057,30.0986520836213,2624345.98734019,0.0,1.0
2016-07-19,44.79,44.85,43.3522,44.3,3472150,30.9698742666069,31.0113610372252,29.9757129533555,30.6310656398903,5021576.68323781,0.0,1.0
2016-07-20,45.23,45.6,44.82,45.36,887308,31.2741105844749,31.5299456699548,30.9906176519161,31.3639985874813,1283264.0190229,0.0,1.0
2016-07-21,45.0,45.75,44.97,45.28,630140,31.1150779637711,31.6336625965007,31.094334578462,31.3086828933235,911336.299173562,0.0,1.0
2016-07-22,45.46,45.655,44.88,45.16,1329577,31.4331432051786,31.5679752096883,31.0321044225344,31.2257093520868,1922892.98036355,0.0,1.0
2016-07-25,45.27,45.57,45.141,45.35,1374684,31.3017684315538,31.5092022846456,31.2125718747243,31.3570841257116,1988128.71598868,0.0,1.0
2016-07-26,45.77,45.84,45.18,45.23,1704008,31.6474915200401,31.6958927524282,31.2395382756262,31.2741105844749,2464411.62992691,0.0,1.0
2016-07-27,45.59,46.37,45.47,45.95,1992161,31.523031208185,32.0623592262237,31.4400576669483,31.7719518318952,2881151.22527994,0.0,1.0
2016-07-28,45.68,45.81,45.06,45.47,995249,31.5852613641126,31.675149367119,31.1565647343895,31.4400576669483,1439373.0606154,0.0,1.0
2016-07-29,45.24,45.81,45.135,45.6,1414517,31.2810250462446,31.675149367119,31.2084231976625,31.5299456699548,2045736.9598789,0.0,1.0
2016-08-01,44.63,45.49,44.54,45.38,2002641,30.8592428782912,31.4538865904878,30.7970127223637,31.3778275110208,2896307.86414645,0.0,1.0
2016-08-02,44.0,44.81,43.735,44.56,2648810,30.4236317867984,30.9837031901463,30.2403985499007,30.8108416459032,3830826.01106726,0.0,1.0
2016-08-03,44.73,44.9499,44.05,44.05,1997839,30.9283874959885,31.0804365103048,30.4582040956471,30.4582040956471,2889362.99965818,0.0,1.0
2016-08-04,44.83,44.98,44.59,44.67,2076223,30.9975321136858,31.1012490402317,30.8315850312123,30.8869007253702,3002725.40241696,0.0,1.0
2016-08-05,46.23,46.31,45.56,45.57,2429940,31.9655567614476,32.0208724556054,31.5022878228759,31.5092022846456,3514286.55031231,0.0,1.0
2016-08-08,46.02,46.61,45.9,46.39,1406602,31.8203530642833,32.2283063086972,31.7373795230466,32.0761881497632,2034289.93729985,0.0,1.0
2016-08-09,46.08,46.3501,45.96,46.1,1643399,31.8618398349016,32.048599447302,31.7788662936649,31.8756687584411,2376756.21723035,0.0,1.0
2016-08-10,45.33,46.05,45.26,46.01,1038292,31.3432552021721,31.8410964495925,31.294853969784,31.8134386025136,1501623.74828057,0.0,1.0
2016-08-11,45.52,45.72,45.18,45.45,1453037,31.4746299757969,31.6129192111915,31.2395382756262,31.4262287434089,2101446.2851783,0.0,1.0
2016-08-12,45.19,45.25,44.55,44.96,1293832,31.246452737396,31.2879395080143,30.8039271841334,31.0874201166922,1871196.9826266,0.0,1.0
2016-08-15,46.1,46.15,45.43,45.45,1564162,31.8756687584411,31.9102410672897,31.4123998198694,31.4262287434089,2262160.16819741,0.0,1.0
2016-08-16,45.49,46.0,45.48,45.92,2219452,31.4538865904878,31.8065241407438,31.446972128718,31.751208446586,3209869.50816224,0.0,1.0
2016-08-17,45.67,45.89,45.33,45.33,2152313,31.5783469023428,31.7304650612768,31.3432552021721,31.3432552021721,3112770.12105746,0.0,1.0
2016-08-18,45.95,45.97,45.53,45.73,2819470,31.7719518318952,31.7857807554347,31.4815444375667,31.6198336729612,4077642.04054794,0.0,1.0
2016-08-19,45.85,45.975,45.25,45.92,8281061,31.7028072141979,31.7892379863195,31.2879395080143,31.751208446586,11976436.1649324,0.0,1.0
2016-08-22,45.76,45.88,45.43,45.74,1446394,31.6405770582704,31.7235505995071,31.4123998198694,31.6267481347309,2091838.88517923,0.0,1.0
2016-08-23,45.85,46.38,45.82,46.0,1844729,31.7028072141979,32.0692736879935,31.6820638288888,31.8065241407438,2667928.55530223,0.0,1.0
2016-08-24,45.81,46.26,45.68,45.88,1130619,31.675149367119,31.9863001467567,31.5852613641126,31.7235505995071,1635151.13345497,0.0,1.0
2016-08-25,46.07,46.23,45.7,45.7,1077665,31.8549253731319,31.9655567614476,31.599090287652,31.599090287652,1558566.71985412,0.0,1.0
2016-08-26,46.85,46.91,46.02,46.37,1834554,32.3942533911706,32.435740161789,31.8203530642833,32.0623592262237,2653213.02090655,0.0,1.0
2016-08-29,47.16,47.59,46.92,46.92,1540584,32.6086017060322,32.9059235621304,32.4426546235587,32.4426546235587,2228060.6232361,0.0,1.0
2016-08-30,47.45,47.55,47.08,47.37,1337470,32.8091210973542,32.8782657150515,32.5532860118743,32.7538054031964,1934308.18557093,0.0,1.0
2016-08-31,47.29,47.6,46.68,47.56,1406812,32.6984897090386,32.9128380239001,32.2767075410853,32.8851801768212,2034593.64857485,0.0,1.0
2016-09-01,47.03,47.57,46.59,47.5,979058,32.5187137030257,32.892094638591,32.2144773851577,32.8436934062029,1415956.92131315,0.0,1.0
2016-09-02,47.58,47.61,46.83,47.27,1660107,32.8990091003607,32.9197524856699,32.3804244676312,32.6846607854992,2400920.06476675,0.0,1.0
2016-09-06,46.8,47.7,46.55,47.7,1401997,32.359681082322,32.9819826415974,32.1868195380788,32.9819826415974,2027629.98291242,0.0,1.0
2016-09-07,46.99,47.05,46.53,46.84,1419953,32.4910558559468,32.5325426265652,32.1729906145394,32.3873389294009,2053598.74316881,0.0,1.0
2016-09-08,46.97,47.32,46.56,47.04,2075852,32.4772269324073,32.7192330943478,32.1937339998485,32.5256281647954,3002188.84583114,0.0,1.0
2016-09-09,46.2,47.44,46.18,46.97,2732042,31.9448133761384,32.8022066355845,31.9309844525989,32.4772269324073,3951199.80554596,0.0,1.0
2016-09-12,46.37,46.5,45.261,45.72,2733686,32.0623592262237,32.1522472292302,31.295545415961,31.6129192111915,3953577.43095594,0.0,1.0
2016-09-13,46.04,46.22,45.15,45.57,2325108,31.9932146085265,32.1182966812792,31.3747532488047,31.6666114185611,3345958.62372238,0.23,1.0
2016-09-14,45.86,46.38,45.55,46.01,1357806,31.8681325357738,32.2294807459483,31.6527134104774,31.972367596401,1953957.70649879,0.0,1.0
2016-09-15,46.66,46.73,45.7,45.93,1673433,32.4240528591191,32.4726958874118,31.7569484711047,31.9167755640665,2408162.36388659,0.0,1.0
2016-09-16,46.34,47.1,46.07,47.1,2250862,32.201684729781,32.7298090369591,32.0140616206519,32.7298090369591,3239114.53562974,0.0,1.0
2016-09-19,46.35,47.005,46.14,46.67,914916,32.2086337338228,32.6637934985618,32.0627046489446,32.431001863161,1316614.57454088,0.0,1.0
2016-09-20,46.15,46.84,45.97,46.73,1076931,32.0696536529865,32.5491349318718,31.9445715802337,32.4726958874118,1549763.093415,0.0,1.0
2016-09-21,46.51,46.79,46.04,46.54,1589420,32.3198177984919,32.5143899116628,31.9932146085265,32.3406648106173,2287263.02421944,0.0,1.0
2016-09-22,46.74,46.89,46.4,46.73,990645,32.4796448914537,32.5838799520809,32.2433787540319,32.4726958874118,1425592.78140949,0.0,1.0
2016-09-23,46.96,47.35,46.43,46.43,1561633,32.6325229803737,32.9035341380045,32.2642257661573,32.2642257661573,2247275.99898131,0.0,1.0
2016-09-26,45.72,46.62,45.65,46.54,1419236,31.7708464791883,32.3962568429519,31.7222034508956,32.3406648106173,2042358.86388815,0.0,1.0
2016-09-27,46.34,46.4,45.14,45.47,927573,32.201684729781,32.2433787540319,31.3678042447629,31.5971213781429,1334828.69547653,0.0,1.0
2016-09-28,47.68,47.7,46.43,46.66,2364514,33.1328512713845,33.1467492794681,32.2642257661573,32.4240528591191,3402666.03065849,0.0,1.0
2016-09-29,46.63,47.805,46.31,47.53,1911368,32.4032058469937,33.2197138219072,32.1808377176555,33.0286162107572,2750563.9491615,0.0,1.0
2016-09-30,47.32,47.63,46.59,46.95,1990996,32.8826871258791,33.0981062511754,32.3754098308264,32.6255739763318,2865153.03202981,0.0,1.0
2016-10-03,47.37,47.64,46.75,46.82,1507764,32.9174321460882,33.1050552552172,32.4865938954955,32.5352369237882,2169755.53752262,0.0,1.0
2016-10-04,47.87,48.31,46.85,47.03,1941673,33.264882348179,33.570638526019,32.5560839359137,32.6811660086664,2794174.51524786,0.0,1.0
2016-10-05,49.21,49.62,48.225,48.33,2583883,34.1960488897825,34.480958055497,33.5115719916635,33.5845365341026,3718350.11816211,0.0,1.0
2016-10-06,49.2,49.61,48.705,49.36,1663505,34.1890998857407,34.4740090514552,33.8451241856707,34.3002839504098,2393875.42443418,0.0,1.0
2016-10-07,48.98,49.48,48.18,49.12,1826557,34.0362217968207,34.3836719989116,33.4803014734754,34.1335078534062,2628516.24349083,0.0,1.0
2016-10-10,49.47,49.75,49.26,49.46,1257733,34.3767229948698,34.5712951080407,34.2307939099916,34.369773990828,1809947.14124687,0.0,1.0
2016-10-11,48.64,49.45,48.23,49.21,2322631,33.7999556593989,34.3628249867861,33.5150464936844,34.1960488897825,3342394.08413499,0.0,1.0
2016-10-12,48.61,49.05,48.49,48.61,1182119,33.7791086472735,34.0848648251134,33.6957205987717,33.7791086472735,1701134.42571961,0.0,1.0
2016-10-13,47.91,48.06,47.12,48.0,1511092,33.2926783643463,33.3969134249735,32.7437070450427,33.3552194007226,2174544.71303608,0.0,1.0
2016-10-14,48.4,48.99,48.08,48.77,1633374,33.6331795623953,34.0431708008625,33.4108114330572,33.8902927119426,2350515.25394258,0.0,1.0
2016-10-17,48.06,48.625,47.88,48.4,2067931,33.3969134249735,33.7895321533362,33.2718313522208,33.6331795623953,2975866.7394,0.0,1.0
2016-10-18,50.05,50.54,48.68,49.44,4894844,34.7797652292952,35.1202664273442,33.8277516755662,34.3558759827443,7043950.42878685,0.0,1.0
2016-10-19,51.77,52.04,50.18,50.43,4242733,35.9749939244877,36.1626170336168,34.8701022818388,35.0438273828842,6105526.74090904,0.0,1.0
2016-10-20,51.64,51.88,51.14,51.6,3339616,35.8846568719441,36.0514329689477,35.5372066698532,35.8568608557768,4805891.57799175,0.0,1.0
2016-10-21,51.46,51.65,50.7,51.07,2747254,35.7595747991914,35.8916058759859,35.2314504920133,35.4885636415605,3953449.99580914,0.0,1.0
2016-10-24,51.71,52.15,51.58,51.9,1761850,35.9332999002368,36.2390560780768,35.8429628476932,36.0653309770314,2535399.30240027,0.0,1.0
2016-10-25,51.8,52.18,51.47,51.73,1784047,35.9958409366132,36.2599030902022,35.7665238032332,35.9471979083205,2567342.00939313,0.0,1.0
2016-10-26,52.01,52.155,51.4,51.46,1590258,36.1417700214913,36.2425305800977,35.7178807749405,35.7595747991914,2288468.95242867,0.0,1.0
2016-10-27,52.31,52.59,51.84,52.48,2279124,36.3502401427459,36.5448122559167,36.0236369527804,36.4683732114568,3279785.11206045,0.0,1.0
2016-10-28,52.02,52.4,51.57,52.4,2548133,36.1487190255332,36.4127811791222,35.8360138436514,36.4127811791222,3666903.89682611,0.0,1.0
2016-10-31,52.09,52.4201,51.99,52.26,2130213,36.1973620538259,36.4267486772463,36.1278720134077,36.3154951225368,3065493.97177057,0.0,1.0
2016-11-01,52.1,52.55,51.25,52.39,1810932,36.2043110578677,36.5170162397495,35.6136457143132,36.4058321750804,2606031.00689294,0.0,1.0
2016-11-02,50.41,51.95,50.22,51.83,2779895,35.0299293748006,36.1000759972404,34.8978982980061,36.0166879487386,4000422.19470783,0.0,1.0
2016-11-03,50.49,51.19,50.48,50.8,1618936,35.0855214071351,35.5719516900623,35.0785724030933,35.3009405324315,2329738.17579855,0.0,1.0
2016-11-04,50.53,51.1,49.81,50.43,1655079,35.1133174233024,35.509410653686,34.6129891322916,35.0438273828842,2381749.94580545,0.0,1.0
2016-11-07,52.0,52.25,51.64,51.95,1443132,36.1348210174495,36.308546118495,35.8846568719441,36.1000759972404,2076746.52556773,0.0,1.0
2016-11-08,52.02,52.235,51.12,51.87,1258678,36.1487190255332,36.2981226124322,35.5233086617696,36.0444839649059,1811307.04835631,0.0,1.0
2016-11-09,54.76,54.99,52.11,54.53,3976210,38.0527461329911,38.2125732259529,36.2112600619095,37.8929190400293,5721985.44722704,0.0,1.0
2016-11-10,56.39,56.75,54.96,55.05,4465380,39.1854337918073,39.4355979373127,38.1917262138274,38.2542672502038,6425928.051169,0.0,1.0
2016-11-11,57.83,58.18,55.75,56.0,3719620,40.186090373829,40.4293055152926,38.740697533131,38.9144226341764,5352738.28827316,0.0,1.0
2016-11-14,59.05,59.43,57.93,58.27,3805753,41.0338688669307,41.2979310205197,40.2555804142471,40.4918465516689,5476688.42484191,0.0,1.0
2016-11-15,60.18,60.19,58.03,58.44,3637851,41.819106323656,41.8260553276978,40.3250704546653,40.6099796203798,5235068.18834527,0.0,1.0
2016-11-16,59.21,59.98,58.78,58.93,3199792,41.1450529315997,41.6801262428197,40.8462457578016,40.9504808184289,4604677.13177964,0.0,1.0
2016-11-17,60.57,60.59,59.145,59.22,3421913,42.0901174812869,42.1040154893705,41.0998844053279,41.1520019356416,4924321.49903476,0.0,1.0
2016-11-18,61.04,61.08,60.39,60.61,3463271,42.4167206712523,42.4445166874196,41.9650354085342,42.1179134974541,4983837.94160858,0.0,1.0
2016-11-21,60.93,61.38,60.63,61.11,2459629,42.3402816267923,42.6529868086741,42.1318115055378,42.465363699545,3539541.76051506,0.0,1.0
2016-11-22,61.55,61.93,61.01,61.34,1540319,42.771119877385,43.035182030974,42.3958736591268,42.6251907925068,2216603.97767907,0.0,1.0
2016-11-23,62.17,62.44,61.48,61.88,1412276,43.2019581279776,43.3895812371067,42.7224768490922,43.0004370107649,2032343.04009799,0.0,1.0
2016-11-25,62.16,62.2,61.62,62.08,466537,43.1950091239358,43.2228051401031,42.8197629056777,43.1394170916013,671372.468907065,0.0,1.0
2016-11-28,61.13,62.5,61.05,61.98,1567850,42.4792617076286,43.4312752613576,42.4236696752941,43.0699270511831,2256222.60480078,0.0,1.0
2016-11-29,61.75,62.3,61.51,61.76,1865964,42.9100999582213,43.2922951805213,42.7433238612177,42.9170489622631,2685225.08948208,0.0,1.0
2016-11-30,63.75,63.99,62.87,62.92,3114521,44.2999007665848,44.4666768635884,43.6883884109048,43.7231334311139,4481967.46074352,0.0,1.0
2016-12-01,65.14,65.44,63.97,64.01,2125531,45.2658123283973,45.4742824496519,44.4527788555047,44.480574871672,3058756.31559449,0.0,1.0
2016-12-02,65.36,65.74,64.4,64.66,2095486,45.4186904173173,45.6827525709064,44.7515860293029,44.9322601343901,3015519.90384512,0.0,1.0
2016-12-05,66.06,66.65,65.48,66.12,2184287,45.9051207002445,46.3151119387118,45.5020784658191,45.9468147244954,3143309.43953343,0.0,1.0
2016-12-06,67.69,67.73,65.61,66.37,1748108,47.0378083590607,47.065604375228,45.5924155183628,46.1205398255409,2515623.80663526,0.0,1.0
2016-12-07,68.35,68.68,67.005,67.62,3082053,47.4964426258207,47.7257597592006,46.5618015821963,46.989165330768,4435244.21838445,0.0,1.0
2016-12-08,69.62,70.4,68.05,68.88,2302774,48.3789661391315,48.9209884543932,47.2879725045662,47.864739840037,3313818.76617502,0.0,1.0
2016-12-09,70.03,70.05,69.01,69.54,1928690,48.663875304846,48.6777733129296,47.9550768925806,48.3233741067969,2775491.26233582,0.0,1.0
2016-12-12,68.85,70.44,68.3,69.66,2855507,47.8438928279115,48.9487844705605,47.4616976056116,48.4067621552987,4109232.0321248,0.0,1.0
2016-12-13,68.04,69.08,67.43,68.95,2354210,47.4408505934861,48.1659899911526,47.0155284467779,48.0753475664443,3376424.46111609,0.23,1.0
2016-12-14,67.53,69.4,66.4,67.47,3464480,47.0852533888612,48.3891098058192,46.2973615433198,47.0434184236113,4968781.46683918,0.0,1.0
2016-12-15,68.61,69.23,67.75,68.48,2457575,47.838282763361,48.2705774042776,47.2386482614445,47.7476403386527,3524671.26765554,0.0,1.0
2016-12-16,67.67,68.97,67.67,68.97,4112666,47.1828683077779,48.0892925548609,47.1828683077779,48.0892925548609,5898414.36524372,0.0,1.0
2016-12-19,67.89,68.1,67.25,67.98,1702631,47.3362631803612,47.4826855587361,46.890023551028,47.3990156282361,2441925.29836104,0.0,1.0
2016-12-20,68.72,69.345,68.25,68.64,7310947,47.9149801996527,48.3507610876734,47.5872729718611,47.859200245986,10485411.3629299,0.0,1.0
2016-12-21,69.15,69.545,68.39,68.76,1713628,48.2147974506109,48.49021097184,47.6848878907777,47.942870176486,2457697.27273838,0.0,1.0
2016-12-22,69.02,69.33,68.51,69.17,945090,48.1241550259026,48.3403023463609,47.7685578212777,48.2287424390276,1355454.69348792,0.0,1.0
2016-12-23,69.25,69.5,68.8301,68.99,429381,48.2845223926942,48.4588347479025,47.9917473608864,48.1032375432776,615821.23580245,0.0,1.0
2016-12-27,69.59,69.67,69.09,69.34,462427,48.5215871957775,48.5773671494441,48.1729624853609,48.3472748405692,663216.040319481,0.0,1.0
2016-12-28,68.63,69.72,68.43,69.62,726355,47.8522277517777,48.6122296204858,47.7127778676111,48.5425046784025,1041743.4253758,0.0,1.0
2016-12-29,67.92,68.92,67.45,68.82,1197866,47.3571806629862,48.0544300838193,47.0294734351946,47.984705141736,1717987.80208192,0.0,1.0
2016-12-30,68.11,68.4218,67.74,68.3,1033765,47.4896580529445,47.7070604223602,47.2316757672362,47.6221354429027,1482632.99919959,0.0,1.0
2017-01-03,68.96,69.87,68.0,68.93,1908236,48.0823200606526,48.7168170336108,47.4129606166528,48.0614025780276,2736805.42856513,0.0,1.0
2017-01-04,69.54,69.7,69.03,69.31,1676710,48.4867247247358,48.5982846320691,48.1311275201109,48.3263573579442,2404749.21871794,0.0,1.0
2017-01-05,69.54,71.2,68.23,69.87,3138778,48.4867247247358,49.6441587633188,47.5733279834444,48.7168170336108,4501657.37857414,0.0,1.0
2017-01-06,70.27,70.9899,69.56,70.0,2621865,48.995716801944,49.4976666600018,48.5006697131525,48.8074594583191,3760297.13566085,0.0,1.0
2017-01-09,69.54,69.95,68.75,69.59,1181412,48.4867247247358,48.7725969872774,47.9358976822777,48.5215871957775,1694389.36010639,0.0,1.0
2017-01-10,69.61,70.27,68.92,69.16,1530402,48.5355321841941,48.995716801944,48.0544300838193,48.2217699448192,2194913.26098393,0.0,1.0
2017-01-11,69.81,69.88,68.83,69.43,1198928,48.6749820683608,48.7237895278191,47.9916776359443,48.4100272884442,1719510.92991576,0.0,1.0
2017-01-12,69.22,69.82,68.24,69.55,984835,48.2636049100692,48.6819545625691,47.5803004776528,48.4936972189442,1412457.25069695,0.0,1.0
2017-01-13,69.92,70.56,69.34,69.69,1885004,48.7516795046524,49.1979191339856,48.3472748405692,48.5913121378608,2703485.93154462,0.0,1.0
2017-01-17,65.37,68.25,64.91,67.98,3748072,45.5791946398617,47.5872729718611,45.2584599062784,47.3990156282361,5375511.09834054,0.0,1.0
2017-01-18,67.06,67.16,65.16,65.55,2350326,46.7575461610697,46.827271103153,45.4327722614867,45.7046995356116,3370854.00112866,0.0,1.0
2017-01-19,66.31,67.42,66.18,67.02,1795160,46.2346090954448,47.0085559525696,46.1439666707365,46.7296561842363,2574631.03785013,0.0,1.0
2017-01-20,66.96,67.46,66.52,66.77,2102570,46.6878212189864,47.0364459294029,46.3810314738198,46.5553438290281,3015520.61167391,0.0,1.0
2017-01-23,67.04,67.22,66.26,66.44,1134134,46.743601172653,46.869106068403,46.1997466244032,46.3252515201531,1626582.9215675,0.0,1.0
2017-01-24,67.66,67.9,66.8,67.01,1531113,47.1758958135695,47.3432356745695,46.5762613116531,46.722683690028,2195932.98216082,0.0,1.0
2017-01-25,69.39,69.58,68.01,68.24,1668579,48.3821373116109,48.5146147015692,47.4199331108611,47.5803004776528,2393087.68160215,0.0,1.0
2017-01-26,69.58,69.92,68.93,69.34,1358329,48.5146147015692,48.7516795046524,48.0614025780276,48.3472748405692,1948124.9598988,0.0,1.0
2017-01-27,69.11,69.54,68.83,69.5,884101,48.1869074737776,48.4867247247358,47.9916776359443,48.4588347479025,1267983.84277409,0.0,1.0
2017-01-30,68.1,68.78,67.43,68.78,1158672,47.4826855587361,47.9568151649027,47.0155284467779,47.9568151649027,1661775.49292981,0.0,1.0
2017-01-31,67.53,68.61,66.8828,68.0,1370442,47.0852533888612,47.838282763361,46.633993563698,47.4129606166528,1965497.50928798,0.0,1.0
2017-02-01,68.14,69.235,67.78,68.31,1212534,47.5105755355695,48.2740636513817,47.2595657440695,47.6291079371111,1739024.75035571,0.0,1.0
2017-02-02,67.27,67.95,66.8,67.41,1760835,46.9039685394446,47.3780981456112,46.5762613116531,47.0015834583613,2525401.88258029,0.0,1.0
2017-02-03,68.49,68.71,67.71,68.44,2315963,47.754612832861,47.9080077054443,47.2107582846112,47.7197503618194,3321570.34599284,0.0,1.0
2017-02-06,68.22,69.105,67.84,67.92,1455397,47.5663554892361,48.1834212266734,47.3014007093195,47.3571806629862,2087340.5649602,0.0,1.0
2017-02-07,68.25,68.81,67.75,68.53,1351482,47.5872729718611,47.9777326475276,47.2386482614445,47.7825028096944,1938304.94457083,0.0,1.0
2017-02-08,67.75,67.82,66.9,67.56,1193537,47.2386482614445,47.2874557209028,46.6459862537364,47.1061708714862,1711779.11997957,0.0,1.0
2017-02-09,68.91,68.97,67.77,68.21,1535830,48.047457589611,48.0892925548609,47.2525932498612,47.5593829950278,2202698.13657911,0.0,1.0
2017-02-10,68.99,69.53,68.5513,69.17,1694312,48.1032375432776,48.4797522305275,47.7973542223581,48.2287424390276,2429994.13032929,0.0,1.0
2017-02-13,69.84,70.6,69.36,69.36,2981147,48.6958995509858,49.2258091108189,48.3612198289859,48.3612198289859,4275581.89498083,0.0,1.0
2017-02-14,72.03,72.23,69.75,69.99,2966471,50.2228757826103,50.362325666777,48.6331471031108,48.8004869641107,4254533.47305104,0.0,1.0
2017-02-15,73.24,73.85,72.36,72.71,4129398,51.0665475818184,51.4918697285266,50.4529680914853,50.6970053887768,5922411.51676521,0.0,1.0
2017-02-16,72.55,73.095,72.02,72.99,1614047,50.5854454814435,50.9654464157976,50.215903288402,50.8922352266101,2314877.50548636,0.0,1.0
2017-02-17,72.37,72.5,71.58,72.0,1399670,50.4599405856936,50.5505830104019,49.9091135432354,50.2019582999853,2007416.51147958,0.0,1.0
2017-02-21,72.66,73.37,72.29,72.71,1268095,50.6621429177352,51.1571900065267,50.4041606320269,50.6970053887768,1818710.72547436,0.0,1.0
2017-02-22,72.0,72.79,71.5335,72.0,1164472,50.2019582999853,50.7527853424435,49.8766914451667,50.2019582999853,1670093.89352894,0.0,1.0
2017-02-23,71.95,72.4,71.48,72.26,1208974,50.1670958289437,50.4808580683186,49.8393886011521,50.3832431494019,1733918.97343625,0.0,1.0
2017-02-24,71.2,71.32,67.91,70.78,1549745,49.6441587633188,49.7278286938188,47.3502081687778,49.3513140065689,2222655.12698202,0.0,1.0
2017-02-27,71.67,71.83,71.25,71.3,1127716,49.9718659911104,50.0834258984437,49.6790212343605,49.7138837054021,1617378.18104247,0.0,1.0
2017-02-28,71.28,71.72,70.66,71.27,1891015,49.6999387169855,50.0067284621521,49.2676440760689,49.6929662227771,2712106.94982072,0.0,1.0
2017-03-01,74.58,75.0,73.22,73.35,2833750,52.0008618057348,52.2937065624847,51.0526025934017,51.1432450181101,4064184.08582399,0.0,1.0
2017-03-02,72.63,74.94,72.45,74.88,1310199,50.6412254351102,52.2518715972347,50.5157205393602,52.2100366319847,1879096.57699603,0.0,1.0
2017-03-03,73.46,73.625,72.39,72.7,2006199,51.2199424544017,51.3349886088392,50.4738855741102,50.6900328945685,2877304.6488914,0.0,1.0
2017-03-06,73.25,73.36,72.13,72.7,1200484,51.0735200760267,51.1502175123184,50.2926007246936,50.6900328945685,1721742.55600753,0.0,1.0
2017-03-07,72.63,73.5,72.495,73.12,1077973,50.6412254351102,51.247832431235,50.5470967632977,50.9828776513184,1546036.42224894,0.0,1.0
2017-03-08,72.4,74.08,72.29,73.77,2082754,50.4808580683186,51.6522370953182,50.4041606320269,51.43608977486,2987100.36576489,0.0,1.0
2017-03-09,72.48,73.32,72.02,72.76,1213262,50.5366380219852,51.1223275354851,50.215903288402,50.7318678598185,1740068.85305161,0.0,1.0
2017-03-10,72.16,73.0,70.88,73.0,1639514,50.3135182073186,50.8992077208185,49.4210389486522,50.8992077208185,2351402.45515153,0.0,1.0
2017-03-13,72.0,72.38,71.44,71.93,849007,50.362325666777,50.6281268300183,49.9706186893687,50.3133622946009,1213774.44728144,0.23,1.0
2017-03-14,71.49,71.54,70.31,71.38,1360996,50.0055925266373,50.0405663639059,49.1802099670984,49.9286500846464,1945734.44936526,0.0,1.0
2017-03-15,71.01,72.45,70.92,71.92,1166168,49.6698436888588,50.6770902021943,49.6068907817753,50.3063675271472,1667200.52913262,0.0,1.0
2017-03-16,71.89,72.32,70.975,71.69,1301768,50.285383224786,50.586158225296,49.6453620027707,50.1454878757117,1861059.72587819,0.0,1.0
2017-03-17,71.36,72.03,70.55,71.92,3373177,49.9146605497389,50.3833099691381,49.3480843859877,50.3063675271472,4822429.0833379,0.0,1.0
2017-03-20,70.65,71.55,70.44,71.09,1324204,49.4180320605249,50.0475611313596,49.2711419439968,49.7258018284885,1893135.13102703,0.0,1.0
2017-03-21,66.37,71.08,65.97,71.08,3305319,46.4242715903331,49.7188070610348,46.1444808921844,49.7188070610348,4725416.56583967,0.0,1.0
2017-03-22,66.97,67.47,64.76,65.92,2007052,46.8439576375563,47.1936960102422,45.2981140302844,46.1095070549158,2869362.00993055,0.0,1.0
2017-03-23,67.15,68.53,66.44,66.78,1760659,46.9698634517232,47.9351413603365,46.4732349625092,46.7110570559356,2517108.69825112,0.0,1.0
2017-03-24,67.23,67.922,66.3,67.69,1458169,47.025821591353,47.5098594991503,46.3753082181571,47.3475808942241,2084656.86621892,0.0,1.0
2017-03-27,66.73,66.83,64.27,65.56,1847692,46.676083218667,46.7460308932042,44.9553704250521,45.8576954265819,2641534.56455169,0.0,1.0
2017-03-28,67.97,68.43,66.3,66.5,1780792,47.5434343829282,47.8651936857993,46.3753082181571,46.5152035672315,2545891.6422635,0.0,1.0
2017-03-29,67.83,68.54,67.26,67.87,1134745,47.4455076385761,47.9421361277902,47.0468058937141,47.473486708391,1622276.94845905,0.0,1.0
2017-03-30,69.13,69.59,67.86,67.88,1303178,48.3548274075596,48.6765867104307,47.4664919409373,47.4804814758447,1863075.51841072,0.0,1.0
2017-03-31,68.58,69.1,68.24,68.72,1144915,47.970115197605,48.3338431051984,47.7322931041786,48.0680419419571,1636816.38821497,0.0,1.0
2017-04-03,68.44,69.17,67.16,68.74,972499,47.872188453253,48.3828064773745,46.9768582191769,48.0820314768646,1390323.56176893,0.0,1.0
2017-04-04,68.62,68.8,67.82,67.99,949733,47.9980942674199,48.1240000815869,47.4385128711224,47.5574239178356,1357776.37538906,0.0,1.0
2017-04-05,67.26,69.7,67.19,69.44,1121147,47.0468058937141,48.7535291524216,46.9978425215381,48.5716651986249,1602836.70246093,0.0,1.0
2017-04-06,68.01,68.32,66.48,67.14,1469390,47.5714134527431,47.7882512438083,46.5012140323241,46.9628686842695,2100698.85771362,0.0,1.0
2017-04-07,68.14,68.77,67.32,67.32,1287438,47.6623454296414,48.1030157792257,47.0887744984364,47.0887744984364,1840572.98333126,0.0,1.0
2017-04-10,67.31,68.55,66.93,68.12,1357358,47.0817797309827,47.9491308952439,46.8159785677414,47.648355894734,1940533.41870331,0.0,1.0
2017-04-11,67.05,67.09,65.91,66.57,1396299,46.899915777186,46.9278948470009,46.1025122874621,46.5641669394075,1996205.03360352,0.0,1.0
2017-04-12,66.12,67.3,66.0,67.3,1542654,46.2494024039902,47.074784963529,46.1654651945455,47.074784963529,2205440.00955999,0.0,1.0
2017-04-13,65.21,66.47,64.87,65.73,1503433,45.6128785657017,46.4942192648703,45.3750564722753,45.9766064732951,2149368.09543346,0.0,1.0
2017-04-17,66.93,66.93,64.75,65.34,2723689,46.8159785677414,46.8159785677414,45.2911192628307,45.7038105426001,3893894.99797002,0.0,1.0
2017-04-18,67.71,68.25,65.15,65.78,3805791,47.3615704291315,47.7392878716323,45.5709099609794,46.0115803105637,5440911.40296096,0.0,1.0
2017-04-19,67.97,69.71,67.77,68.6,2668062,47.5434343829282,48.7605239198753,47.4035390338538,47.9841047325125,3814368.40846142,0.0,1.0
2017-04-20,69.21,69.43,68.25,68.63,2607093,48.4107855471893,48.5646704311712,47.7392878716323,48.0050890348736,3727204.68157072,0.0,1.0
2017-04-21,68.71,69.6,67.94,68.9,3358666,48.0610471745034,48.6835814778844,47.522450080567,48.1939477561241,4801683.57593395,0.0,1.0
2017-04-24,70.11,71.57,70.08,70.68,2404653,49.0403146180241,50.061550666267,49.0193303156629,49.439016362886,3437788.3409426,0.0,1.0
2017-04-25,70.65,71.3,70.06,71.01,2258449,49.4180320605249,49.8726919450166,49.0053407807555,49.6698436888588,3228769.24064032,0.0,1.0
2017-04-26,71.58,72.3,70.54,70.56,1932327,50.0685454337208,50.5721686903885,49.341089618534,49.3550791534414,2762532.15390686,0.0,1.0
2017-04-27,70.75,71.76,70.06,71.75,1937884,49.4879797350621,50.1944512478877,49.0053407807555,50.187456480434,2770476.66390918,0.0,1.0
2017-04-28,70.7,71.66,70.55,70.9,2981052,49.4530058977935,50.1245035733505,49.3480843859877,49.5929012468679,4261831.46148056,0.0,1.0
2017-05-01,71.48,71.925,70.735,71.05,1493159,49.9985977591836,50.3098649108741,49.4774875838815,49.6978227586736,2134679.97310776,0.0,1.0
2017-05-02,71.18,71.79,70.77,71.46,1422399,49.788754735572,50.2154355502489,49.5019692699695,49.9846082242761,2033518.64005676,0.0,1.0
2017-05-03,71.98,72.04,70.29,70.61,1692269,50.3483361318695,50.3903047365918,49.166220432191,49.39005299071,2419335.61222288,0.0,1.0
2017-05-04,71.94,73.41,71.7,72.91,1955753,50.3203570620546,51.3485878777513,50.1524826431654,50.9988495050654,2796022.90274876,0.0,1.0
2017-05-05,71.6,72.23,70.9,72.19,991873,50.0825349686282,50.5232053182125,49.5929012468679,50.4952262483976,1418021.40894996,0.0,1.0
2017-05-08,71.91,72.5,71.57,71.74,1446673,50.2993727596935,50.7120640394629,50.061550666267,50.1804617129803,2068221.72369837,0.0,1.0
2017-05-09,71.21,72.51,70.72,72.17,1306696,49.8097390379331,50.7190588069166,49.4669954327009,50.4812367134902,1868104.99226139,0.0,1.0
2017-05-10,71.33,71.485,70.79,71.05,1046159,49.8936762473778,50.0020951429104,49.515958804877,49.6978227586736,1495630.85109251,0.0,1.0
2017-05-11,70.64,71.15,69.67,70.91,1551421,49.4110372930712,49.7677704332108,48.7325448500604,49.5998960143216,2217973.66426403,0.0,1.0
2017-05-12,70.1,70.34,69.18,70.06,1693810,49.0333198505703,49.2011942694596,48.3898012448282,49.0053407807555,2421538.68760773,0.0,1.0
2017-05-15,70.84,71.13,70.32,70.52,1681474,49.5509326421455,49.7537808983034,49.1872047345522,49.3271000836265,2403902.64740822,0.0,1.0
2017-05-16,71.28,71.43,70.36,70.97,1098881,49.8587024101092,49.963623921915,49.215183804367,49.6418646190439,1571004.33612806,0.0,1.0
2017-05-17,67.27,69.61,66.7,69.21,2469980,47.0538006611678,48.6905762453381,46.6550989163059,48.4107855471893,3531182.43936294,0.0,1.0
2017-05-18,67.63,68.28,67.11,67.11,1863728,47.3056122895017,47.7602721739935,46.9418843819084,46.9418843819084,2664460.27309898,0.0,1.0
2017-05-19,68.36,69.17,67.81,67.96,1992742,47.8162303136232,48.3828064773745,47.4315181036687,47.5364396154745,2848903.8601855,0.0,1.0
2017-05-22,68.64,69.17,68.07,68.64,1561054,48.0120838023274,48.3828064773745,47.6133820574654,48.0120838023274,2231745.38728948,0.0,1.0
2017-05-23,69.57,70.08,68.17,68.7,1346961,48.6625971755232,49.0193303156629,47.6833297320026,48.0540524070497,1925669.45064605,0.0,1.0
2017-05-24,69.2,69.81,68.4,69.72,1955186,48.4037907797356,48.8304715944125,47.8442093834381,48.767518687329,2795212.29681547,0.0,1.0
2017-05-25,69.07,69.84,68.73,69.62,1406335,48.3128588028373,48.8514558967736,48.0750367094108,48.6975710127918,2010552.90158684,0.0,1.0
2017-05-26,69.22,69.67,68.73,68.93,1067785,48.4177803146431,48.7325448500604,48.0750367094108,48.2149320584852,1526548.24776522,0.0,1.0
2017-05-30,68.5,68.99,67.87,68.85,1749878,47.9141570579753,48.2569006632075,47.473486708391,48.1589739188555,2501695.74839777,0.0,1.0
2017-05-31,68.56,68.63,67.17,68.63,2362526,47.9561256626976,48.0050890348736,46.9838529866307,48.0050890348736,3377561.89270292,0.0,1.0
2017-06-01,69.08,69.24,67.69,69.2,1360537,48.319853570291,48.4317698495505,47.3475808942241,48.4037907797356,1945078.24456211,0.0,1.0
2017-06-02,68.57,69.08,67.63,68.25,1276467,47.9631204301513,48.319853570291,47.3056122895017,47.7392878716323,1824888.40186005,0.0,1.0
2017-06-05,69.11,69.6,68.52,68.63,1221445,48.3408378726522,48.6835814778844,47.9281465928827,48.0050890348736,1746226.74460832,0.0,1.0
2017-06-06,68.42,68.91,67.93,68.25,1073724,47.8581989183455,48.2009425235778,47.5154553131133,47.7392878716323,1535038.88028346,0.0,1.0
2017-06-07,68.85,69.43,68.49,68.64,1199530,48.1589739188555,48.5646704311712,47.9071622905216,48.0120838023274,1714896.18194844,0.0,1.0
2017-06-08,70.79,71.53,68.6,68.81,2227696,49.515958804877,50.0335715964522,47.9841047325125,48.1309948490406,3184803.51882973,0.0,1.0
2017-06-09,72.67,73.16,71.49,72.0,2106704,50.8309750861761,51.1737186914084,50.0055925266373,50.362325666777,3011828.50457723,0.0,1.0
2017-06-12,72.8,73.58,72.1,72.62,1989010,50.9219070630745,51.4674989244646,50.4322733413141,50.7960012489075,2843568.44335471,0.0,1.0
2017-06-13,73.87,74.45,73.52,74.0,3165482,51.8522111344191,52.2593355754366,51.6065325924258,51.9434631643023,4509627.46282545,0.26,1.0
2017-06-14,74.26,74.51,72.5901,73.3,2173127,52.1259672240688,52.3014518969212,50.9537998032841,51.4521060803157,3095892.88437195,0.0,1.0
2017-06-15,74.08,74.76,73.65,73.67,1602059,51.9996182596151,52.4769365697736,51.697784622309,51.7118233961372,2282334.65344825,0.0,1.0
2017-06-16,74.12,75.01,73.84,74.16,4584903,52.0276958072715,52.6524212426259,51.8311529736768,52.0557733549279,6531771.30155559,0.0,1.0
2017-06-19,74.62,75.3,74.4,74.64,1359542,52.3786651529762,52.8559834631347,52.2242386408661,52.3927039268044,1936838.66787574,0.0,1.0
2017-06-20,73.28,74.44,73.12,74.42,1806038,51.4380673064875,52.2523161885225,51.325757115862,52.2382774146943,2572928.40828233,0.0,1.0
2017-06-21,72.32,73.72,71.955,73.59,1858550,50.7642061627344,51.7469203307077,50.5079985403699,51.6556683008245,2647738.36055117,0.0,1.0
2017-06-22,71.42,72.4,71.14,72.32,2142907,50.1324613404659,50.8203612580472,49.9359185068712,50.7642061627344,3052840.69139578,0.0,1.0
2017-06-23,70.85,71.96,70.47,71.88,2092915,49.7323562863624,50.511508233827,49.4656195836268,50.4553531385142,2981620.79625136,0.0,1.0
2017-06-26,71.07,71.75,70.46,71.03,1373537,49.8867827984725,50.364101108631,49.4586001967127,49.8587052508162,1956776.30654886,0.0,1.0
2017-06-27,71.8,72.77,71.25,71.7,1472081,50.3991980432015,51.0800785738687,50.0131317629262,50.3290041740605,2097164.63562375,0.0,1.0
2017-06-28,71.94,72.95,71.92,72.47,2625168,50.4974694599988,51.2064275383224,50.4834306861706,50.8694969664458,3739882.1750781,0.0,1.0
2017-06-29,72.79,74.97,72.13,73.78,2175423,51.0941173476969,52.6243436949695,50.6308378113666,51.7890366521923,3099163.82530753,0.0,1.0
2017-06-30,73.24,73.67,72.46,73.1,1408622,51.4099897588311,51.7118233961372,50.8624775795317,51.3117183420338,2006759.30425133,0.0,1.0
2017-07-03,74.39,74.93,73.65,73.91,650630,52.217219253952,52.5962661473132,51.697784622309,51.8802886820755,926904.312246326,0.0,1.0
2017-07-05,74.43,74.71,73.64,74.61,1277086,52.2452968016084,52.4418396352031,51.6907652353949,52.3716457660621,1819369.7193634,0.0,1.0
2017-07-06,74.13,75.05,73.97,74.55,1139787,52.0347151941856,52.6804987902823,51.9224050035601,52.3295294445776,1623770.01574213,0.0,1.0
2017-07-07,74.67,74.98,73.76,74.84,964227,52.4137620875467,52.6313630818836,51.7749978783641,52.5330916650863,1373662.70274094,0.0,1.0
2017-07-10,75.13,75.44,74.21,74.38,1259789,52.7366538855951,52.954254879932,52.0908702894983,52.2101998670379,1794727.96615663,0.0,1.0
2017-07-11,75.23,75.72,74.73,75.19,1549878,52.806847754736,53.1507977135267,52.4558784090313,52.7787702070796,2207996.25233345,0.0,1.0
2017-07-12,74.89,75.34,74.6,74.92,1295100,52.5681885996568,52.8840610107911,52.364626379148,52.5892467603991,1845032.92929963,0.0,1.0
2017-07-13,75.1,75.29,74.69,75.11,1869471,52.7155957248528,52.8489640762206,52.4278008613749,52.7226151117669,2663296.69938283,0.0,1.0
2017-07-14,74.26,74.63,73.19,74.13,1606409,52.1259672240688,52.3856845398903,51.3748928242606,52.0347151941856,2288531.7758654,0.0,1.0
2017-07-17,74.52,74.665,73.64,74.15,2016530,52.3084712838353,52.4102523940897,51.6907652353949,52.0487539680138,2872800.75123201,0.0,1.0
2017-07-18,73.05,74.1,72.39,73.0,2364684,51.2766214074633,52.0136570334433,50.8133418711331,51.2415244728928,3368789.93698399,0.0,1.0
2017-07-19,72.49,73.56,71.9,73.4,2439778,50.883535740274,51.6346101400822,50.4693919123424,51.5222999494567,3475770.79003999,0.0,1.0
2017-07-20,72.43,73.28,72.15,72.59,1907244,50.8414194187894,51.4380673064875,50.6448765851948,50.953729609415,2717109.09135136,0.0,1.0
2017-07-21,72.46,72.91,71.72,72.11,1921745,50.8624775795317,51.178349990666,50.3430429478887,50.6167990375384,2737767.59070104,0.0,1.0
2017-07-24,73.28,73.51,72.5,72.5,1494112,51.4380673064875,51.5995132055117,50.8905551271881,50.8905551271881,2128550.5675714,0.0,1.0
2017-07-25,74.13,75.2,73.77,74.74,1928127,52.0347151941856,52.7857895939937,51.7820172652782,52.4628977959454,2746859.55283121,0.0,1.0
2017-07-26,72.53,74.605,72.38,74.52,1604017,50.9116132879304,52.3681360726051,50.806322484219,52.3084712838353,2285124.07084889,0.0,1.0
2017-07-27,72.01,72.66,71.11,72.66,1774375,50.5466051683975,51.0028653178136,49.9148603461289,51.0028653178136,2527820.48021467,0.0,1.0
2017-07-28,71.98,72.41,71.18,72.02,984191,50.5255470076552,50.8273806449612,49.9639960545276,50.5536245553115,1402103.93307106,0.0,1.0
2017-07-31,72.31,73.0297,72.02,72.02,1671739,50.7571867758203,51.2623720520277,50.5536245553115,50.5536245553115,2381602.58219012,0.0,1.0
2017-08-01,72.31,73.09,71.92,72.96,1820843,50.7571867758203,51.3046989551197,50.4834306861706,51.2134469252365,2594019.99388829,0.0,1.0
2017-08-02,72.49,72.73,72.05,72.21,1539794,50.883535740274,51.0520010262123,50.5746827160538,50.6869929066794,2193630.3253324,0.0,1.0
2017-08-03,72.84,73.34,72.49,72.58,2094619,51.1292142822673,51.4801836279721,50.883535740274,50.9467102225009,2984048.35868787,0.0,1.0
2017-08-04,73.86,74.77,73.455,73.57,1080889,51.845191747505,52.4839559566876,51.5609065774842,51.6416295269963,1539862.40283974,0.0,1.0
2017-08-07,73.43,74.23,73.33,73.9,709808,51.5433581101989,52.1049090633265,51.473164241058,51.8732692951614,1011210.82038477,0.0,1.0
2017-08-08,73.46,74.76,73.12,73.3,1436952,51.5644162709412,52.4769365697736,51.325757115862,51.4521060803157,2047118.95438418,0.0,1.0
2017-08-09,72.47,73.295,71.84,72.83,1096507,50.8694969664458,51.4485963868587,50.4272755908578,51.1221948953532,1562112.20925608,0.0,1.0
2017-08-10,70.81,72.11,70.36,71.98,1811131,49.7042787387061,50.6167990375384,49.3884063275718,50.5255470076552,2580184.02770084,0.0,1.0
2017-08-11,70.21,71.23,69.86,70.74,1349464,49.2831155238604,49.9990929890981,49.037436981867,49.6551430303074,1922481.28862975,0.0,1.0
2017-08-14,71.67,71.905,70.95,71.14,1253116,50.3079460133182,50.4729016057995,49.8025501555034,49.9359185068712,1785221.43790613,0.0,1.0
2017-08-15,71.94,73.28,71.88,72.5,973089,50.4974694599988,51.4380673064875,50.4553531385142,50.8905551271881,1386287.73696181,0.0,1.0
2017-08-16,71.66,72.78,71.42,72.31,1291943,50.3009266264041,51.0870979607828,50.1324613404659,50.7571867758203,1840535.3855132,0.0,1.0
2017-08-17,69.48,71.76,69.39,71.35,1154942,48.7707002791314,50.3711204955451,48.7075257969046,50.0833256320672,1645360.22039315,0.0,1.0
2017-08-18,69.37,70.1,68.88,69.16,1501202,48.6934870230764,49.2059022678053,48.3495370642857,48.5460798978804,2138651.16479844,0.0,1.0
2017-08-21,68.77,69.51,68.4475,69.41,1196511,48.2723238082307,48.7917584398737,48.0459485802511,48.7215645707328,1704580.49206179,0.0,1.0
2017-08-22,69.85,69.99,69.09,69.17,1366168,49.030417594953,49.1286890117503,48.4969441894817,48.5530992847945,1946278.23871161,0.0,1.0
2017-08-23,70.11,70.64,69.06,69.31,700061,49.2129216547194,49.5849491611664,48.4758860287395,48.6513707015918,997324.992292816,0.0,1.0
2017-08-24,70.37,70.86,70.14,70.39,878766,49.3954257144859,49.7393756732765,49.2339798154617,49.4094644883141,1251912.75357032,0.0,1.0
2017-08-25,70.32,70.95,70.28,70.57,724634,49.3603287799154,49.8025501555034,49.332251232259,49.5358134527678,1032332.32313343,0.0,1.0
2017-08-28,69.24,70.59,68.99,70.54,1517967,48.6022349931932,49.549852226596,48.4267503203408,49.5147552920255,2162535.01705672,0.0,1.0
2017-08-29,68.59,68.93,67.67,68.26,1683520,48.145974843777,48.3846339988562,47.5001912476803,47.9143350756119,2398386.09924678,0.0,1.0
2017-08-30,68.65,69.18,68.54,68.73,1790799,48.1880911652616,48.5601186717086,48.1108779092065,48.2442462605743,2551218.53506049,0.0,1.0
2017-08-31,68.25,69.065,68.1,69.06,1869376,47.9073156886978,48.4793957221965,47.8020248849863,48.4758860287395,2663161.35992774,0.0,1.0
2017-09-01,69.3,69.76,68.33,68.47,1720035,48.6443513146777,48.9672431127261,47.9634707840105,48.0617422008079,2450406.31190478,0.0,1.0
2017-09-05,66.74,68.6,66.54,68.6,2407029,46.8473882646694,48.1529942306911,46.7070005263875,48.1529942306911,3429115.71830681,0.0,1.0
2017-09-06,66.88,67.41,66.64,67.15,1462200,46.9456596814668,47.3176871879138,46.7771943955285,47.1351831281473,2083087.90766884,0.0,1.0
2017-09-07,64.46,66.7729,64.04,66.71,2031843,45.2469680482558,46.8704820476168,44.9521537978638,46.8263301039271,2894616.04676623,0.0,1.0
2017-09-08,64.72,65.18,64.3,64.35,1703401,45.4294721080223,45.7523639060706,45.1346578576303,45.1697547922007,2426709.08563193,0.0,1.0
2017-09-11,66.75,67.04,65.59,65.69,2602171,46.8544076515835,47.0579698720923,46.0401587695485,46.1103526386895,3707120.05456609,0.0,1.0
2017-09-12,69.2,69.83,67.84,68.04,2555311,48.5741574455368,49.0163788211248,47.6195208252199,47.7599085635018,3640362.08756201,0.0,1.0
2017-09-13,68.78,69.07,68.15,68.95,2892428,48.2793431951448,48.4829054156535,47.8371218195568,48.3986727726844,4120627.67788453,0.0,1.0
2017-09-14,68.18,68.92,68.05,68.71,1667992,48.068761587722,48.5904817926928,47.9771080382,48.4424260588497,2365854.47187905,0.3,1.0
2017-09-15,69.09,69.11,67.83,67.98,2821416,48.7103364343753,48.7244369804556,47.8220020313168,47.927756126919,4001853.52245761,0.0,1.0
2017-09-18,70.68,70.76,69.2,69.38,1579534,49.8313298477587,49.8877320320799,48.7878894378169,48.9147943525396,2240386.990696,0.0,1.0
2017-09-19,71.84,71.87,70.44,70.76,1454640,50.6491615204157,50.6703123395362,49.6621232947952,49.8877320320799,2063239.24153962,0.0,1.0
2017-09-20,72.53,72.7,70.84,71.98,2106201,51.1356303601859,51.2554850018684,49.944134216401,50.7478653429778,2987403.44949264,0.0,1.0
2017-09-21,73.33,73.45,72.43,72.6,1272351,51.6996522033976,51.7842554798794,51.0651276297844,51.1849822714669,1804683.29773152,0.0,1.0
2017-09-22,73.42,73.54,72.465,72.81,1021576,51.763104660759,51.8477079372407,51.0898035854249,51.33303800531,1448987.85363738,0.0,1.0
2017-09-25,73.62,73.94,73.0,73.24,1302638,51.9041101215619,52.1297188588466,51.4669931930728,51.6361997460363,1847641.91767082,0.0,1.0
2017-09-26,73.78,74.18,73.43,73.8,1332336,52.0169144902043,52.2989254118101,51.7701549337991,52.0310150362845,1889765.10897261,0.0,1.0
2017-09-27,75.12,75.98,74.52,75.0,2012092,52.9616510775839,53.5679745590366,52.5386346951751,52.8770478011022,2853920.67589777,0.0,1.0
2017-09-28,75.52,75.61,74.59,75.29,1415559,53.2436619991898,53.3071144565511,52.5879866064562,53.0815057192664,2007807.34581379,0.0,1.0
2017-09-29,76.26,76.76,75.47,75.6,968394,53.7653822041607,54.117895856168,53.2084106339891,53.300064183511,1373555.31407875,0.0,1.0
2017-10-02,76.65,76.75,75.83,76.36,1566764,54.0403428527264,54.1108455831279,53.4622204634344,53.8358849345622,2222274.2170101,0.0,1.0
2017-10-03,76.17,76.73,75.61,76.63,1643247,53.7019297467994,54.0967450370476,53.3071144565511,54.0262423066461,2330756.54041017,0.0,1.0
2017-10-04,75.3,76.6642,75.18,76.17,1604306,53.0885559923066,54.0503542404434,53.0039527158248,53.7019297467994,2275523.21855404,0.0,1.0
2017-10-05,77.0,77.05,75.03,75.67,2064153,54.2871024091316,54.3223537743323,52.8981986202226,53.349416094792,2927763.20611403,0.0,1.0
2017-10-06,76.92,77.95,76.72,77.37,1730321,54.2307002248104,54.9568783479455,54.0896947640074,54.547962511617,2454260.97705279,0.0,1.0
2017-10-09,76.41,77.17,76.28,77.09,1077749,53.8711362997629,54.4069570508141,53.779482750241,54.3505548664929,1528662.78208359,0.0,1.0
2017-10-10,76.95,77.33,76.42,76.66,1120037,54.2518510439308,54.5197614194564,53.878186572803,54.0473931257666,1588643.43781025,0.0,1.0
2017-10-11,76.57,76.96,76.24,76.69,846279,53.9839406684052,54.258901316971,53.7512816580804,54.068543944887,1200349.25623584,0.0,1.0
2017-10-12,75.83,76.87,75.73,76.73,1327948,53.4622204634344,54.1954488596097,53.3917177330329,54.0967450370476,1883541.23654241,0.0,1.0
2017-10-13,75.55,76.05,74.885,75.72,1287819,53.2648128183103,53.6173264703176,52.7959696611405,53.3846674599928,1826622.87356343,0.0,1.0
2017-10-16,75.34,76.14,74.97,75.61,2315681,53.1167570844672,53.6807789276789,52.8558969819817,53.3071144565511,3284526.69395018,0.0,1.0
2017-10-17,74.8,76.81,74.66,76.03,2613645,52.7360423402992,54.1531472213688,52.6373385177372,53.6032259242373,3707154.29759515,0.0,1.0
2017-10-18,76.57,76.76,74.83,75.53,2010228,53.9839406684052,54.117895856168,52.7571931594197,53.25071227223,2851276.80666124,0.0,1.0
2017-10-19,77.48,77.61,75.29,75.84,1832586,54.6255155150586,54.7171690645805,53.0815057192664,53.4692707364745,2599312.09694228,0.0,1.0
2017-10-20,79.07,79.2,78.23,78.5,2179090,55.746508928442,55.8381624779639,55.1542859930696,55.3446433651536,3090788.09798064,0.0,1.0
2017-10-23,78.54,79.22,78.45,79.13,2229714,55.3728444573142,55.8522630240442,55.3093919999529,55.7888105666829,3162592.40926295,0.0,1.0
2017-10-24,79.56,80.04,78.99,79.0,1959888,56.0919723074092,56.4303854133362,55.6901067441208,55.697157017161,2779875.31665745,0.0,1.0
2017-10-25,78.855,80.25,78.34,80.22,1147424,55.5949280580788,56.5784411471793,55.2318389965113,56.5572903280589,1627488.74187727,0.0,1.0
2017-10-26,79.71,80.005,79.12,79.12,1313244,56.1977264030114,56.4057094576957,55.7817602936427,55.7817602936427,1862685.30668512,0.0,1.0
2017-10-27,79.79,80.0,79.19,79.35,965126,56.2541285873326,56.4021843211757,55.8311122049237,55.9439165735661,1368920.03260612,0.0,1.0
2017-10-30,78.82,79.58,78.39,79.28,960513,55.5702521024383,56.1060728534895,55.267090361712,55.8945646622851,1362377.02359961,0.0,1.0
2017-10-31,78.57,79.48,78.46,78.64,1166697,55.3939952764346,56.035570123088,55.316442272993,55.4433471877157,1654825.27181058,0.0,1.0
2017-11-01,78.45,79.78,78.39,79.08,1139380,55.3093919999529,56.2470783142924,55.267090361712,55.7535592014821,1616079.25467841,0.0,1.0
2017-11-02,79.44,79.92,78.1,78.45,1483002,56.0073690309274,56.3457821368545,55.0626324435477,55.3093919999529,2103467.47077059,0.0,1.0
2017-11-03,79.75,80.25,79.04,79.2,1584339,56.225927495172,56.5784411471793,55.7253581093215,55.8381624779639,2247202.32958095,0.0,1.0
2017-11-06,79.54,79.72,78.87,79.51,1124399,56.0778717613289,56.2047766760515,55.6055034676391,56.0567209422085,1594830.43223609,0.0,1.0
2017-11-07,77.16,79.71,77.02,79.49,1606671,54.3999067777739,56.1977264030114,54.3012029552119,56.0426203961282,2278877.69856713,0.0,1.0
2017-11-08,76.14,76.88,75.57,76.68,1980854,53.6807789276789,54.2024991326498,53.2789133643905,54.0614936718469,2809613.17202931,0.0,1.0
2017-11-09,75.28,76.3,74.34,75.45,1389728,53.0744554462263,53.7935832963213,52.4117297804525,53.1943100879088,1971169.04846998,0.0,1.0
2017-11-10,74.93,76.22,74.89,75.55,1137066,52.8276958898212,53.7371811120001,52.7994947976606,53.2648128183103,1612797.11228928,0.0,1.0
2017-11-13,76.94,77.15,74.16,74.33,2178610,54.2448007708907,54.3928565047338,52.2848248657298,52.4046795074123,3090107.27328454,0.0,1.0
2017-11-14,78.71,79.35,76.53,76.53,2557814,55.4926990989967,55.9439165735661,53.9557395762447,53.9557395762447,3627964.4567449,0.0,1.0
2017-11-15,78.88,79.685,76.83,77.7,1940840,55.6125537406792,56.180100720411,54.1672477674491,54.7806215219419,2752857.92330044,0.0,1.0
2017-11-16,78.42,79.99,78.31,79.54,1201777,55.2882411808324,56.3951340481355,55.2106881773908,56.0778717613289,1704582.21001743,0.0,1.0
2017-11-17,79.13,79.82,77.88,78.3,1260751,55.7888105666829,56.275279406453,54.9075264366645,55.2036379043507,1788230.03424236,0.0,1.0
2017-11-20,79.8,80.04,79.28,79.41,1222672,56.2611788603727,56.4303854133362,55.8945646622851,55.986218211807,1734219.36006966,0.0,1.0
2017-11-21,79.4,80.06,79.19,80.06,1170884,55.9791679387668,56.4444859594165,55.8311122049237,56.4444859594165,1660764.0488993,0.0,1.0
2017-11-22,79.34,80.09,79.17,79.51,875462,55.936866300526,56.465636778537,55.8170116588435,56.0567209422085,1241741.97937411,0.0,1.0
2017-11-24,78.67,79.66,78.54,79.59,433526,55.4644980068361,56.1624750378107,55.3728444573142,56.1131231265296,614906.681672237,0.0,1.0
2017-11-27,78.64,79.29,78.39,78.76,1031054,55.4433471877157,55.9016149353252,55.267090361712,55.5279504641974,1462431.30461584,0.0,1.0
2017-11-28,80.83,81.01,78.67,78.67,1753478,56.9873569835079,57.1142618982305,55.4644980068361,55.4644980068361,2487106.5134854,0.0,1.0
2017-11-29,83.49,84.83,81.45,81.46,3202183,58.8627296121869,59.8074661995666,57.424473911997,57.4315241850371,4541927.64133466,0.0,1.0
2017-11-30,83.31,85.28,83.21,84.18,2650521,58.7358246974643,60.1247284863733,58.6653219670628,59.3491984519571,3759458.65487325,0.0,1.0
2017-12-01,83.78,84.81,81.46,83.45,2054497,59.0671875303512,59.7933656534863,57.4315241850371,58.8345285200264,2914067.2826441,0.0,1.0
2017-12-04,85.11,86.78,84.52,85.58,3165282,60.0048738446907,61.1822694423953,59.5889077353221,60.3362366775777,4489587.82443697,0.0,1.0
2017-12-05,83.94,85.61,83.85,85.2,1361516,59.1799918989935,60.3573874966981,59.1165394416322,60.0683263020521,1931153.57695653,0.0,1.0
2017-12-06,83.23,84.02,83.09,83.65,1386751,58.6794225131431,59.2363940833147,58.5807186905811,58.9755339808293,1966946.51696936,0.0,1.0
2017-12-07,84.43,84.96,82.7,82.77,1812893,59.5254552779608,59.8991197490885,58.3057580420153,58.3551099532964,2571379.84539987,0.0,1.0
2017-12-08,85.4,85.63,84.68,84.9,1344250,60.209331762855,60.3714880427784,59.7017121039644,59.8568181108477,1906663.7452838,0.0,1.0
2017-12-11,84.67,85.47,84.39,85.22,1254705,59.6946618309243,60.258683674136,59.4972541858002,60.0824268481324,1779654.47984103,0.0,1.0
2017-12-12,85.87,86.26,84.92,85.06,1571235,60.5406945957419,60.8156552443076,59.870918656928,59.96962247949,2228615.81537734,0.0,1.0
2017-12-13,84.81,86.45,84.73,85.81,1621457,59.7933656534863,60.9496104320704,59.7369634691652,60.498392957501,2299849.93597667,0.0,1.0
2017-12-14,83.75,85.03,83.74,84.89,1467638,59.2575449024352,60.1632124543769,59.2504693746856,60.0641550658832,2074245.27462913,0.3,1.0
2017-12-15,85.29,85.9,84.14,84.39,2922823,60.347176175865,60.7787833685872,59.5334904846674,59.710378678406,4130890.44868514,0.0,1.0
2017-12-18,86.26,86.84,85.73,86.11,1476140,61.0335023675708,61.4438829770444,60.658499396845,60.9273694513277,2086261.33943865,0.0,1.0
2017-12-19,86.54,87.48,86.46,87.05,2066057,61.2316171445581,61.8967167530153,61.1750129225617,61.5924690597848,2920004.09458221,0.0,1.0
2017-12-20,86.56,87.63,85.62,87.51,1156056,61.2457682000572,62.0028496692584,60.5806685916,61.9179433362639,1633879.5365115,0.0,1.0
2017-12-21,87.66,88.07,87.04,87.19,2057099,62.0240762525071,62.3141728902384,61.5853935320353,61.6915264482785,2907343.55487819,0.0,1.0
2017-12-22,87.74,88.22,87.25,87.95,1176160,62.0806804745034,62.4203058064816,61.7339796147757,62.2292665572439,1662292.96475548,0.0,1.0
2017-12-26,87.33,88.2,86.96,87.61,639904,61.7905838367721,62.4061547509825,61.5287893100389,61.9886986137593,904390.488810103,0.0,1.0
2017-12-27,87.12,87.36,86.78,87.12,610628,61.6419977540317,61.8118104200207,61.4014298105471,61.6419977540317,863014.069924763,0.0,1.0
2017-12-28,87.29,87.5,86.66,87.28,805149,61.7622817257739,61.9108678085144,61.3165234775526,61.7552061980244,1137934.90535294,0.0,1.0
2017-12-29,86.81,87.62,86.76,87.43,770037,61.4226563937958,61.9957741415089,61.3872787550481,61.8613391142675,1088310.33847556,0.0,1.0
2018-01-02,86.57,87.48,86.08,87.36,1051508,61.2528437278067,61.8967167530153,60.906142868079,61.8118104200207,1486119.53372339,0.0,1.0
2018-01-03,86.54,86.95,86.02,86.5,1212168,61.2316171445581,61.5217137822894,60.8636897015818,61.2033150335599,1713183.86826769,0.0,1.0
2018-01-04,87.51,88.49,87.04,87.2,1341323,61.9179433362639,62.6113450557193,61.5853935320353,61.698601976028,1895721.48888307,0.0,1.0
2018-01-05,88.47,88.57,87.67,88.5,1256875,62.5971940002202,62.6679492777156,62.0311517802566,62.6184205834688,1776369.2610504,0.0,1.0
2018-01-08,88.72,88.99,88.07,88.24,1368504,62.7740821939588,62.9651214431965,62.3141728902384,62.4344568619806,1934136.99789122,0.0,1.0
2018-01-09,90.37,91.1,88.76,88.98,2003021,63.9415442726336,64.4580577983504,62.802384304957,62.9580459154469,2830913.92034884,0.0,1.0
2018-01-10,91.31,92.42,90.66,90.78,1366147,64.6066438810908,65.3920274612902,64.1467345773704,64.2316409103649,1930805.79761411,0.0,1.0
2018-01-11,92.52,92.53,91.57,91.86,2031795,65.4627827387857,65.4698582665352,64.790607602579,64.9957979073157,2871580.85152136,0.0,1.0
2018-01-12,93.04,93.54,92.55,93.0,1605586,65.830710181762,66.1844865692392,65.4840093220343,65.8024080707638,2269210.23679592,0.0,1.0
2018-01-16,93.79,95.49,92.88,92.88,2376514,66.3613747629778,67.5642144804004,65.7175017377693,65.7175017377693,3358779.84529563,0.0,1.0
2018-01-17,94.76,95.05,92.97,94.19,1820224,67.0477009546837,67.2528912594205,65.7811814875152,66.6443958729596,2572562.87365586,0.0,1.0
2018-01-18,93.81,95.6,93.49,95.27,1303717,66.3755258184769,67.6420452856454,66.1491089304915,67.4085528699104,1842572.09659581,0.0,1.0
2018-01-19,94.99,95.27,93.78,93.78,2499549,67.2104380929232,67.4085528699104,66.3542992352283,66.3542992352283,3532667.93443205,0.0,1.0
2018-01-22,95.21,95.33,94.28,95.05,1846083,67.3660997034132,67.4510060364077,66.7080756227055,67.2528912594205,2609109.97079878,0.0,1.0
2018-01-23,95.25,95.67,94.32,94.92,1484732,67.3944018144113,67.6915739798922,66.7363777337037,67.1609093986764,2098404.60324049,0.0,1.0
2018-01-24,95.53,95.97,94.75,95.51,1465933,67.5925165913986,67.9038398123785,67.0406254269341,67.5783655358995,2071835.5603854,0.0,1.0
2018-01-25,94.7,95.92,94.36,95.7,1521991,67.0052477881864,67.8684621736308,66.7646798447019,67.7128005631408,2151063.57274619,0.0,1.0
2018-01-26,95.81,95.88,94.56,95.05,965499,67.7906313683858,67.8401600626326,66.9061903996928,67.2528912594205,1364561.11003473,0.0,1.0
2018-01-29,95.15,96.53,95.09,95.45,872391,67.3236465369159,68.300069366353,67.2811933704186,67.5359123694022,1232969.5124949,0.0,1.0
2018-01-30,94.76,95.7,94.04,94.38,998340,67.0477009546837,67.7128005631408,66.5382629567165,66.778830900201,1410976.02233879,0.0,1.0
2018-01-31,95.22,95.68,94.78,94.95,1072608,67.3731752311627,67.6986495076418,67.0618520101827,67.182135981925,1515940.63081592,0.0,1.0
2018-02-01,97.03,97.03,94.95,95.16,1197697,68.6538457538303,68.6538457538303,67.182135981925,67.3307220646654,1692731.68362191,0.0,1.0
2018-02-02,94.96,98.18,94.74,97.0,1911931,67.1892115096745,69.4675314450279,67.0335498991846,68.6326191705816,2702174.40688164,0.0,1.0
2018-02-05,90.72,95.06,90.32,93.48,2076607,64.1891877438677,67.25996678717,63.9061666338859,66.142033402742,2934914.64312847,0.0,1.0
2018-02-06,92.77,93.16,88.15,88.69,2095410,65.6396709325243,65.9156165147565,62.3707771122347,62.7528556107101,2961489.33927211,0.0,1.0
2018-02-07,93.58,95.13,92.09,92.12,1902784,66.2127886802374,67.3094954814168,65.1585350455553,65.1797616288039,2689246.74929371,0.0,1.0
2018-02-08,89.18,93.58,89.14,93.58,1519639,63.0995564704378,66.2127886802374,63.0712543594396,66.2127886802374,2147739.43907976,0.0,1.0
2018-02-09,91.61,92.42,88.34,91.13,1701332,64.8189097135771,65.3920274612902,62.5052121394761,64.479284381599,2404530.1781334,0.0,1.0
2018-02-12,93.3,94.31,91.7,92.19,1589568,66.0146739032502,66.7293022059542,64.882589463323,65.2292903230507,2246571.64280407,0.0,1.0
2018-02-13,93.84,93.99,92.2,92.45,1045901,66.3967524017256,66.5028853179687,65.2363658508003,65.4132540445389,1478195.03650075,0.0,1.0
2018-02-14,97.4,97.54,93.69,93.69,1726015,68.9156402805634,69.014697669057,66.2906194854824,66.2906194854824,2439415.2084431,0.0,1.0
2018-02-15,97.67,98.3,97.02,97.9,1276032,69.1066795298011,69.5524377780224,68.6467702260807,69.2694166680406,1803444.27323057,0.0,1.0
2018-02-16,97.82,99.03,96.5,96.98,1250382,69.2128124460443,70.0689513037392,68.2788427831044,68.6184681150825,1767192.5604143,0.0,1.0
2018-02-20,97.2,98.59,96.63,97.4,933571,68.7741297255725,69.7576280827592,68.3708246438485,68.9156402805634,1319436.56084184,0.0,1.0
2018-02-21,98.41,99.8,97.31,97.35,1023655,69.6302685832674,70.6137669404541,68.8519605308175,68.8802626418157,1446754.27223913,0.0,1.0
2018-02-22,96.67,99.595,96.39,99.25,1060567,68.3991267548467,70.4687186215884,68.2010119778594,70.2246129142291,1498922.81896326,0.0,1.0
2018-02-23,98.68,98.72,96.97,97.19,1059234,69.8213078325051,69.8496099435033,68.611392587333,68.767054197823,1497038.86055452,0.0,1.0
2018-02-26,99.67,99.67,98.2,99.28,1177375,70.52178507971,70.52178507971,69.481682500527,70.2458394974778,1664010.15115204,0.0,1.0
2018-02-27,98.61,101.73,98.53,99.5,1202061,69.7717791382583,71.9793437961162,69.7151749162619,70.4015011079677,1698899.42142815,0.0,1.0
2018-02-28,97.22,100.18,97.22,99.24,1795758,68.7882807810716,70.8826369949368,68.7882807810716,70.2175373864796,2537984.53424991,0.0,1.0
2018-03-01,96.93,97.87,95.55,97.22,2573784,68.5830904763348,69.248190084792,67.6066676468977,68.7882807810716,3637585.90327865,0.0,1.0
2018-03-02,98.29,98.58,95.39,96.18,1821745,69.5453622502729,69.7505525550096,67.493459202905,68.052425895119,2574712.53662637,0.0,1.0
2018-03-05,98.85,99.45,96.15,97.48,1695629,69.9415918042474,70.36612346922,68.0311993118703,68.9722445025598,2396470.00198559,0.0,1.0
2018-03-06,100.65,100.82,98.54,99.6,1159583,71.2151867991654,71.3354707709076,69.7222504440115,70.4722563854632,1638864.323689,0.0,1.0
2018-03-07,101.17,101.3,99.37,99.57,1139568,71.5831142421417,71.6750961028858,70.3095192472237,70.4510298022145,1610576.68111522,0.0,1.0
2018-03-08,100.34,101.92,98.65,101.64,1416037,70.9958454389295,72.1137788233575,69.8000812492565,71.9156640463703,2001316.43903334,0.0,1.0
2018-03-09,102.21,102.42,100.52,101.35,1304603,72.3189691280943,72.4675552108347,71.1232049384213,71.7104737416335,1843824.30000926,0.0,1.0
2018-03-12,100.82,102.66,100.54,102.3,1646909,71.3354707709076,72.6373678768238,71.1373559939204,72.3826488778402,2327612.94746674,0.0,1.0
2018-03-13,99.4,101.49,98.9,101.49,1638897,70.3307458304723,71.8095311301271,69.9769694429951,71.8095311301271,2316289.41050441,0.0,1.0
2018-03-14,97.72,99.82,97.31,99.82,1103647,69.3543230010352,70.8447454150975,69.0633357678135,70.8447454150975,1555034.78620057,0.3,1.0
2018-03-15,98.05,98.88,97.23,98.24,1161240,69.5885322375307,70.1776039535648,69.0065577710873,69.7233799797554,1636183.12298004,0.0,1.0
2018-03-16,98.94,99.8,98.19,98.83,2705419,70.2201874511095,70.830550915916,69.6878937318015,70.142117705611,3811925.96568283,0.0,1.0
2018-03-19,98.03,99.14,96.66,98.64,911203,69.5743377383491,70.3621324429249,68.6020145444132,70.0072699633863,1283881.85922702,0.0,1.0
2018-03-20,98.56,99.52,98.19,98.71,1119704,69.9504919666601,70.6318279273743,69.6878937318015,70.0569507105217,1577659.04337884,0.0,1.0
2018-03-21,98.99,100.5,98.17,98.6,1435223,70.2556736990633,71.3273583872701,69.67369923262,69.9788809650232,2022224.21748543,0.0,1.0
2018-03-22,94.76,98.23,94.43,98.0,2706464,67.2535371221663,69.7162827301646,67.0193278856708,69.5530459895768,3813398.36704992,0.0,1.0
2018-03-23,91.69,95.25,91.5,95.25,1601315,65.0746814977989,67.6013023521142,64.9398337555743,67.6013023521142,2256247.26807101,0.0,1.0
2018-03-26,96.14,96.49,93.38,93.58,1657062,68.232957565693,68.4813613013701,66.2741166786396,66.4160616704551,2334794.59726805,0.0,1.0
2018-03-27,94.43,97.36,93.69,96.74,1937090,67.0193278856708,69.0988220157673,66.4941314159536,68.6587925411394,2729353.07575816,0.0,1.0
2018-03-28,94.27,95.58,93.39,94.72,1682590,66.9057718922184,67.8355115886097,66.2812139282304,67.2251481238032,2370763.46052064,0.0,1.0
2018-03-29,95.93,96.29,93.85,94.77,1596937,68.0839153242868,68.3394163095546,66.6076874094059,67.2606343717571,2250078.68129101,0.0,1.0
2018-04-02,93.82,96.21,92.56,95.62,1595570,66.5863956606336,68.2826383128284,65.6921422121962,67.8639005869728,2248152.58304335,0.0,1.0
2018-04-03,95.44,95.8,93.83,94.12,1615116,67.7361500943389,67.9916510796067,66.5934929102244,66.7993131483568,2275692.8290922,0.0,1.0
2018-04-04,96.73,97.03,93.39,93.77,1584170,68.6516952915486,68.8646127792718,66.2812139282304,66.5509094126798,2232090.02267515,0.0,1.0
2018-04-05,97.94,98.6,97.14,97.76,1457928,69.5104624920322,69.9788809650232,68.9426825247703,69.3827119993983,2054215.4835521,0.0,1.0
2018-04-06,94.92,97.31,93.95,96.91,1589473,67.3670931156187,69.0633357678135,66.6786599053137,68.7794457841825,2239561.93123941,0.0,1.0
2018-04-09,95.55,97.97,95.45,96.19,1642129,67.8142198398374,69.5317542408045,67.7432473439297,68.2684438136469,2313754.05218222,0.0,1.0
2018-04-10,97.38,98.07,96.15,98.07,1390643,69.1130165149489,69.6027267367122,68.2400548152838,69.6027267367122,1959411.15246661,0.0,1.0
2018-04-11,96.26,97.23,95.9,96.32,928931,68.3181245607823,69.0065577710873,68.0626235755145,68.3607080583269,1308860.5495961,0.0,1.0
2018-04-12,98.48,99.1,96.76,97.19,1332544,69.8937139699339,70.3337434445618,68.6729870403209,68.9781687727242,1877549.86344624,0.0,1.0
2018-04-13,96.07,99.37,95.35,99.15,1443902,68.1832768185576,70.5253691835127,67.6722748480219,70.3692296925157,2034452.89831312,0.0,1.0
2018-04-16,96.11,97.2,95.38,96.63,2128103,68.2116658169207,68.985266022315,67.6935665967942,68.5807227956409,2998489.72870654,0.0,1.0
2018-04-17,92.74,94.9,91.95,94.6,4065252,65.8198927048301,67.3528986164371,65.2592099871591,67.1399811287139,5727925.93525959,0.0,1.0
2018-04-18,93.28,94.54,92.11,92.92,2225410,66.2031441827319,67.0973976311693,65.3727659806114,65.947643197464,3135594.95342135,0.0,1.0
2018-04-19,95.04,95.43,93.25,93.51,1779325,67.452260110708,67.7290528447481,66.1818524339596,66.3663809233197,2507062.73922398,0.0,1.0
2018-04-20,95.49,96.27,94.86,95.02,1651060,67.7716363422927,68.3252218103731,67.324509618074,67.4380656115264,2326337.80013384,0.0,1.0
2018-04-23,96.01,96.53,95.24,95.86,952354,68.1406933210129,68.5097502997332,67.5942051025234,68.0342345771514,1341863.47516666,0.0,1.0
2018-04-24,96.27,98.25,95.11,96.83,1868229,68.3252218103731,69.7304772293461,67.5019408578434,68.7226677874563,2632328.16615159,0.0,1.0
2018-04-25,96.07,96.81,94.71,95.86,1152098,68.1832768185576,68.7084732882748,67.2180508742124,68.0342345771514,1623302.07676196,0.0,1.0
2018-04-26,95.7,96.44,95.07,95.7,974386,67.920678583699,68.4458750534162,67.4735518594803,67.920678583699,1372906.486573,0.0,1.0
2018-04-27,96.29,96.48,95.3,95.41,1246365,68.3394163095546,68.4742640517793,67.6367886000681,67.7148583455666,1756123.95204524,0.0,1.0
2018-04-30,94.58,97.4,94.57,96.62,870248,67.1257866295324,69.1272110141304,67.1186893799416,68.5736255460501,1226176.40660598,0.0,1.0
2018-05-01,94.85,95.06,93.45,94.42,1137876,67.3174123684833,67.4664546098895,66.323797425775,67.01223063608,1603263.32820436,0.0,1.0
2018-05-02,94.3,95.93,94.08,94.59,1820041,66.9270636409907,68.0839153242868,66.7709241499937,67.1328838791232,2564431.44167589,0.0,1.0
2018-05-03,92.98,94.02,91.53,93.91,1479723,65.9902266950087,66.7283406524491,64.9611255043466,66.6502709069506,2084924.56278236,0.0,1.0
2018-05-04,94.08,94.7,91.49,92.07,885119,66.7709241499937,67.2109536246217,64.9327365059835,65.3443769822483,1247129.59390735,0.0,1.0
2018-05-07,94.05,94.63,93.29,94.37,1136338,66.7496324012214,67.1612728774863,66.2102414323227,66.9767443881261,1601096.29155118,0.0,1.0
2018-05-08,95.77,96.81,94.21,94.28,1945033,67.9703593308344,68.7084732882748,66.8631883946738,66.9128691418092,2740544.73514453,0.0,1.0
2018-05-09,97.32,97.77,95.73,96.29,1193364,69.0704330174042,69.389809248989,67.9419703324713,68.3394163095546,1681445.72730181,0.0,1.0
2018-05-10,97.91,98.58,96.74,97.24,848054,69.4891707432598,69.9646864658417,68.6587925411394,69.013655020678,1194905.13776283,0.0,1.0
2018-05-11,97.9,98.62,97.28,98.15,1097679,69.4820734936691,69.9930754642047,69.0420440190411,69.6595047334384,1546625.89494816,0.0,1.0
2018-05-14,98.02,98.6,97.46,98.36,1015740,69.5672404887583,69.9788809650232,69.1697945116751,69.8085469748446,1431174.12880692,0.0,1.0
2018-05-15,98.4,99.25,97.73,97.73,1163964,69.8369359732077,70.4402021884234,69.3614202506259,69.3614202506259,1640021.22951013,0.0,1.0
2018-05-16,99.02,99.6,98.1,98.1,1260786,70.2769654478357,70.6886059241005,69.6240184854845,69.6240184854845,1776443.09091102,0.0,1.0
2018-05-17,99.37,99.48,98.14,98.68,1316131,70.5253691835127,70.6034389290112,69.6524074838476,70.0356589617494,1854424.0035056,0.0,1.0
2018-05-18,98.36,99.27,98.11,99.03,972189,69.8085469748446,70.454396687605,69.6311157350753,70.2840626974264,1369810.92121081,0.0,1.0
2018-05-21,98.8,99.65,98.58,98.69,1485199,70.1208259568387,70.7240921720544,69.9646864658417,70.0427562113401,2092640.22774519,0.0,1.0
2018-05-22,100.31,101.05,99.0,99.1,1743807,71.1925106450454,71.7177071147626,70.2627709486541,70.3337434445618,2457018.00070136,0.0,1.0
2018-05-23,98.99,100.25,98.45,99.6,1354880,70.2556736990633,71.1499271475008,69.8724222211616,70.6886059241005,1909021.20979573,0.0,1.0
2018-05-24,99.0,99.19,97.04,98.66,962935,70.2627709486541,70.3976186908788,68.8717100288626,70.0214644625678,1356772.06738209,0.0,1.0
2018-05-25,97.76,98.71,97.46,98.07,1082910,69.3827119993983,70.0569507105217,69.1697945116751,69.6027267367122,1525816.4252922,0.0,1.0
2018-05-29,93.76,96.81,93.15,96.37,2178151,66.543812163089,68.7084732882748,66.1108799380518,68.3961943062808,3069007.186716,0.0,1.0
2018-05-30,95.0,95.57,94.02,95.13,1467754,67.4238711123449,67.8284143390189,66.7283406524491,67.5161353570249,2068060.28339227,0.0,1.0
2018-05-31,94.29,95.54,94.0,94.92,2061667,66.9199663914,67.8071225902466,66.7141461532675,67.3670931156187,2904881.63566953,0.0,1.0
2018-06-01,95.75,96.3,95.27,95.7,1323357,67.9561648316528,68.3465135591454,67.6154968512957,67.920678583699,1864605.4123846,0.0,1.0
2018-06-04,96.62,96.64,95.86,96.12,1634378,68.5736255460501,68.5878200452317,68.0342345771514,68.2187630665115,2302832.92012837,0.0,1.0
2018-06-05,95.67,96.42,95.29,96.4,947985,67.8993868349267,68.4316805542346,67.6296913504773,68.4174860550531,1335707.56935537,0.0,1.0
2018-06-06,97.43,98.25,96.16,96.4,1999074,69.1485027629027,69.7304772293461,68.2471520648745,68.4174860550531,2816688.31627243,0.0,1.0
2018-06-07,96.72,98.3,96.27,97.85,2018322,68.6445980419578,69.7659634773,68.3252218103731,69.4465872457152,2843808.68135727,0.0,1.0
2018-06-08,96.47,97.18,95.96,96.91,1252196,68.4671668021885,68.9710715231334,68.1052070730591,68.7794457841825,1764339.81077392,0.0,1.0
2018-06-11,94.71,97.04,94.48,96.62,2145321,67.2180508742124,68.8717100288626,67.0548141336247,68.5736255460501,3022749.83084863,0.0,1.0
2018-06-12,95.77,96.52,94.92,95.33,2147781,67.9703593308344,68.5026530501424,67.3670931156187,67.6580803488404,3026215.9622965,0.0,1.0
2018-06-13,95.88,97.79,95.5,96.31,1502128,68.0484290763329,69.4040037481706,67.7787335918835,68.3536108087361,2116493.12989198,0.0,1.0
2018-06-14,95.18,96.96,94.41,96.18,1514844,67.7929280910651,69.0607512892379,67.2444877188217,68.5051883147577,2126812.57440779,0.34,1.0
2018-06-15,94.57,95.19,93.17,94.68,2475976,67.3584493546125,67.800050693302,66.3612850414429,67.4367979792188,3476223.8822822,0.0,1.0
2018-06-18,94.68,95.17,93.05,93.71,1622326,67.4367979792188,67.7858054888281,66.2758138145997,66.7459055622369,2277715.28724323,0.0,1.0
2018-06-19,95.31,95.57,93.64,93.75,1661050,67.8855219201451,68.0707095783052,66.6960473465784,66.7743959711846,2332083.05721253,0.0,1.0
2018-06-20,95.54,96.35,95.44,96.11,1408926,68.0493417715944,68.6262725527854,67.9781157492251,68.4553300990992,1978105.68824913,0.0,1.0
2018-06-21,96.01,96.47,94.7,95.45,1699481,68.38410407673,68.7117437796286,67.4510431836926,67.9852383514621,2386039.46067524,0.0,1.0
2018-06-22,95.44,98.25,94.84,97.25,3443117,67.9781157492251,69.9795669778015,67.5507596150096,69.2673067541088,4834071.71349473,0.0,1.0
2018-06-25,93.99,94.84,92.71,94.71,1761326,66.9453384248708,67.5507596150096,66.0336453385442,67.4581657859295,2472868.68115223,0.0,1.0
2018-06-26,92.81,94.3,92.28,94.13,2007753,66.1048713609135,67.1661390942155,65.7273734423564,67.0450548561878,2818847.56892786,0.0,1.0
2018-06-27,91.0,92.9,90.4,92.59,2423737,64.8156803560298,66.1689747810459,64.3883242218143,65.9481741117011,3402881.30570369,0.0,1.0
2018-06-28,91.34,91.81,90.4,91.18,2183331,65.0578488320853,65.3926111372209,64.3883242218143,64.9438871962945,3065355.7890412,0.0,1.0
2018-06-29,90.92,93.16,90.88,92.33,1755204,64.7586995381344,66.3541624392059,64.7302091291867,65.762986453541,2464273.50793273,0.0,1.0
2018-07-02,91.77,91.88,90.36,90.48,1597315,65.3641207282732,65.4424693528794,64.3598338128666,64.4453050397097,2242600.31217087,0.0,1.0
2018-07-03,90.44,92.44,90.23,91.94,1070399,64.416814630762,65.8413350781472,64.2672399837865,65.4852049663009,1502820.12724315,0.0,1.0
2018-07-05,90.33,91.26,89.94,91.21,1266004,64.3384660061558,65.0008680141899,64.0606845189157,64.9652550030053,1777445.87987314,0.0,1.0
2018-07-06,90.62,91.15,89.4,89.92,1055649,64.5450214710266,64.9225193895837,63.6760639981216,64.0464393144418,1482111.40378878,0.0,1.0
2018-07-09,93.12,93.37,90.88,91.39,2351358,66.3256720302582,66.5037370861814,64.7302091291867,65.09346184327,3301262.54672715,0.0,1.0
2018-07-10,92.48,93.88,92.07,93.49,1446355,65.8698254870949,66.8669898002646,65.577798795381,66.5892083130245,2030655.3024982,0.0,1.0
2018-07-11,91.62,92.68,91.45,91.92,1402260,65.2572816947193,66.0122775318335,65.1361974566915,65.4709597618271,1968746.749229,0.0,1.0
2018-07-12,90.49,92.45,89.63,92.45,1630133,64.4524276419466,65.8484576803842,63.8398838495709,65.8484576803842,2288676.16887091,0.0,1.0
2018-07-13,89.46,90.0,88.63,90.0,2222244,63.7187996115432,64.1034201323372,63.1276236258783,64.1034201323372,3119988.91146696,0.0,1.0
2018-07-16,90.7,91.19,89.72,89.79,1654040,64.6020022889221,64.9510097985314,63.9039872697033,63.9538454853618,2322241.14864201,0.0,1.0
2018-07-17,91.86,92.77,89.63,90.99,3593014,65.4282241484055,66.0763809519658,63.8398838495709,64.8085577537929,5044524.29109745,0.0,1.0
2018-07-18,93.77,93.96,92.01,93.0,2866748,66.7886411756584,66.92397061816,65.5350631819594,66.2402008034151,4024860.44375419,0.0,1.0
2018-07-19,93.57,94.06,92.21,93.49,2026243,66.6461891309199,66.9951966405293,65.6775152266979,66.5892083130245,2844807.18226151,0.0,1.0
2018-07-20,94.22,95.08,92.85,93.7,1973346,67.1091582763201,67.7217020686958,66.1333617698612,66.73878296,2770540.78601975,0.0,1.0
2018-07-23,95.77,95.99,94.22,94.27,1683384,68.2131616230437,68.3698588722561,67.1091582763201,67.1447712875048,2363439.57447557,0.0,1.0
2018-07-24,95.5,96.46,95.1,96.0,2052632,68.0208513626467,68.7046211773916,67.7359472731696,68.376981474493,2881856.84349795,0.0,1.0
2018-07-25,96.1,97.57,94.99,96.73,2062300,68.4482074968623,69.4952300256905,67.6575986485635,68.8969314377887,2895430.534234,0.0,1.0
2018-07-26,95.25,96.75,95.16,96.3,1402012,67.8427863067235,68.9111766422625,67.7786828865912,68.5906595416008,1968398.56187872,0.0,1.0
2018-07-27,96.29,96.63,95.37,95.56,1451619,68.5835369393639,68.8257054154194,67.9282575335667,68.0635869760683,2038045.85980421,0.0,1.0
2018-07-30,96.62,97.15,95.78,96.54,1807455,68.8185828131825,69.1960807317396,68.2202842252807,68.7616019952871,2537632.93228624,0.0,1.0
2018-07-31,96.94,97.77,95.98,96.78,2820222,69.0465060847641,69.637682070429,68.3627362700192,68.9325444489733,3959538.81206347,0.0,1.0
2018-08-01,97.62,99.48,97.6,97.67,1865240,69.5308430368751,70.8556470529434,69.5165978324012,69.5664560480597,2618761.98888359,0.0,1.0
2018-08-02,98.39,98.78,96.57,96.83,1986556,70.0792834091184,70.3570648963586,68.7829698019978,68.9681574601579,2789087.37834736,0.0,1.0
2018-08-03,98.02,98.86,97.8,98.21,1925225,69.8157471263522,70.414045714254,69.6590498771398,69.9510765688537,2702979.80423346,0.0,1.0
2018-08-06,97.56,98.19,96.93,98.15,1089156,69.4881074234535,69.9368313643799,69.0393834825272,69.9083409554322,1529154.60357085,0.0,1.0
2018-08-07,97.96,98.54,97.68,98.15,1060198,69.7730115129306,70.1861224426723,69.5735786502967,69.9083409554322,1488498.11450023,0.0,1.0
2018-08-08,98.61,98.96,97.4,97.96,1067758,70.2359806583308,70.4852717366232,69.3741457876627,69.7730115129306,1499112.21275888,0.0,1.0
2018-08-09,97.91,98.63,97.62,98.37,921916,69.737398501746,70.2502258628047,69.5308430368751,70.0650382046446,1294352.77912955,0.0,1.0
2018-08-10,97.14,97.47,96.4,96.79,1202965,69.1889581295026,69.4240040033212,68.6618855639701,68.9396670512102,1688940.30578229,0.0,1.0
2018-08-13,96.26,97.47,96.14,97.13,1100348,68.5621691326531,69.4240040033212,68.47669790581,69.1818355272657,1544867.96173366,0.0,1.0
2018-08-14,97.58,97.9,96.55,96.55,1246685,69.5023526279274,69.730275899509,68.768724597524,68.768724597524,1750322.3660823,0.0,1.0
2018-08-15,96.66,97.53,96.21,96.87,1068263,68.8470732221302,69.4667396167428,68.5265561214685,68.9966478691056,1499821.2232907,0.0,1.0
2018-08-16,98.69,99.57,97.13,97.13,1911702,70.2929614762262,70.9197504730757,69.1818355272657,69.1818355272657,2683993.76577424,0.0,1.0
2018-08-17,99.23,99.44,98.18,98.54,1196076,70.6775819970202,70.8271566439957,69.929708762143,70.1861224426723,1679268.27894316,0.0,1.0
2018-08-20,99.27,99.66,98.85,99.14,1064061,70.7060724059679,70.9838538932081,70.406923112017,70.6134785768879,1493921.6940734,0.0,1.0
2018-08-21,99.43,100.64,99.18,99.62,1565649,70.8200340417588,71.6818689124269,70.6419689858356,70.9553634842604,2198141.84187215,0.0,1.0
2018-08-22,99.26,99.77,98.68,99.3,1412931,70.698949803731,71.0622025178143,70.2858388739893,70.7274402126787,1983728.63315996,0.0,1.0
2018-08-23,98.6,99.37,98.32,99.18,946954,70.2288580560939,70.7772984283372,70.0294251934599,70.6419689858356,1329505.66169569,0.0,1.0
2018-08-24,98.63,99.32,98.45,99.16,1305964,70.2502258628047,70.7416854171526,70.12201902254,70.6277237813618,1833548.97066885,0.0,1.0
2018-08-27,98.85,99.61,98.63,98.63,1264972,70.406923112017,70.9482408820234,70.2502258628047,70.2502258628047,1775996.97122197,0.0,1.0
2018-08-28,98.72,99.12,98.18,99.1,1298186,70.314329282937,70.599233372414,69.929708762143,70.5849881679402,1822628.80449746,0.0,1.0
2018-08-29,98.43,98.96,97.89,98.9,1147507,70.1077738180661,70.4852717366232,69.7231532972721,70.4425361232017,1611078.31355635,0.0,1.0
2018-08-30,96.74,98.23,96.53,98.23,1620609,68.9040540400256,69.9653217733276,68.7544793930501,69.9653217733276,2275304.65143502,0.0,1.0
2018-08-31,97.48,97.7,95.89,96.42,1491523,69.4311266055581,69.5878238547705,68.2986328498868,68.6761307684439,2094070.32764986,0.0,1.0
2018-09-04,97.74,98.07,97.06,97.64,1581528,69.6163142637182,69.8513601375368,69.1319773116072,69.5450882413489,2220435.66015906,0.0,1.0
2018-09-05,97.98,98.57,97.53,97.53,1712417,69.7872567174044,70.2074902493831,69.4667396167428,69.4667396167428,2404201.36214004,0.0,1.0
2018-09-06,97.88,98.4,97.16,98.05,1798143,69.7160306950352,70.0864060113554,69.2032033339765,69.8371149330629,2524559.05887559,0.0,1.0
2018-09-07,97.28,98.28,96.96,98.08,1327268,69.2886745608196,70.0009347845122,69.0607512892379,69.8584827397737,1863459.38724322,0.0,1.0
2018-09-10,97.13,97.76,97.05,97.73,1234571,69.1818355272657,69.6305594681921,69.1248547093703,69.6091916614813,1733314.53720594,0.0,1.0
2018-09-11,98.33,98.75,96.95,97.06,2422916,70.0365477956969,70.3356970896478,69.053628687001,69.1319773116072,3401728.6370965,0.0,1.0
2018-09-12,94.95,98.07,94.66,97.71,2841689,67.6291082396158,69.8513601375368,67.4225527747449,69.5949464570074,3989678.07758177,0.0,1.0
2018-09-13,93.01,94.89,92.48,94.68,2519089,66.6746795398676,68.0223668588113,66.2947464127186,67.8718273178655,3514084.64962928,0.6,1.0
2018-09-14,93.19,94.06,92.96,93.19,1645626,66.8037134321069,67.4273772445968,66.6388367920234,66.8037134321069,2295619.19631693,0.0,1.0
2018-09-17,92.74,93.94,92.01,93.43,1281884,66.4811287015087,67.3413546497706,65.9578245829827,66.9757586217593,1788205.53263715,0.0,1.0
2018-09-18,92.39,92.92,92.0,92.72,1671258,66.230229466599,66.610162593748,65.9506560334138,66.466791602371,2331375.38347002,0.0,1.0
2018-09-19,93.86,94.16,92.36,92.43,1331467,67.2840062532198,67.4990627402853,66.2087238178924,66.2589036648744,1857372.94164198,0.0,1.0
2018-09-20,94.69,95.39,94.23,94.23,1121234,67.8789958674343,68.3807943372538,67.5492425872672,67.5492425872672,1564101.62088058,0.0,1.0
2018-09-21,94.63,94.85,94.2,94.84,1820148,67.8359845700212,67.9936926605359,67.5277369385607,67.986524110967,2539074.30299344,0.0,1.0
2018-09-24,93.75,94.63,93.41,94.52,1085143,67.2051522079625,67.8359845700212,66.9614215226216,67.7571305247639,1513755.31350923,0.0,1.0
2018-09-25,93.44,94.52,93.36,94.3,913265,66.9829271713281,67.7571305247639,66.9255787747773,67.5994224342492,1273988.54012053,0.0,1.0
2018-09-26,91.67,94.14,91.44,93.9,1843779,65.7140938976418,67.4847256411476,65.5492172575583,67.3126804514952,2572039.13049869,0.0,1.0
2018-09-27,91.01,91.89,90.54,91.77,1359692,65.2409696260978,65.8718019881565,64.9040477963618,65.7857793933303,1896746.31798389,0.0,1.0
2018-09-28,90.2,91.0,89.98,90.47,1392972,64.660317111021,65.2338010765289,64.5026090205063,64.8538679493799,1943171.33001787,0.0,1.0
2018-10-01,90.23,91.52,90.14,91.36,1426381,64.6818227597275,65.6065656541091,64.6173058136079,65.4918688610075,1989776.29477278,0.0,1.0
2018-10-02,89.78,90.64,89.42,90.3,2026290,64.3592380291293,64.9757332920503,64.1011702446507,64.7320026067094,2826638.75103155,0.0,1.0
2018-10-03,92.09,92.29,90.5,90.5,2107376,66.0151729795335,66.1585439709105,64.8753735980864,64.8753735980864,2939752.28846505,0.0,1.0
2018-10-04,92.72,93.8,91.71,92.37,1369771,66.466791602371,67.2409949558067,65.7427680959172,66.2158923674613,1910806.3449157,0.0,1.0
2018-10-05,92.04,93.28,91.6,93.03,816485,65.9793302316892,66.8682303782265,65.6639140506599,66.6890166390053,1138982.14995681,0.0,1.0
2018-10-08,92.49,92.82,91.39,92.23,709444,66.3019149622874,66.5384770980595,65.513374509714,66.1155326734974,989661.846076734,0.0,1.0
2018-10-09,91.92,92.54,91.5,92.25,729288,65.893307636863,66.3377577101317,65.5922285549714,66.1298697726351,1017343.87548786,0.0,1.0
2018-10-10,89.17,92.34,89.06,91.89,1886050,63.9219565054295,66.1943867187547,63.8431024601721,65.8718019881565,2631006.42868644,0.0,1.0
2018-10-11,85.8,89.14,85.72,88.65,2493367,61.5061553007273,63.9004508567229,61.4488069041765,63.5491919278493,3478202.91406623,0.0,1.0
2018-10-12,84.73,86.95,82.35,86.91,3012942,60.7391204968604,62.3305385011449,59.0330056994742,62.3018643028695,4203000.85960573,0.0,1.0
2018-10-15,83.52,84.71,82.92,84.15,2834503,59.8717259990296,60.7247833977227,59.4416130248986,60.3233446218671,3954081.60713184,0.0,1.0
2018-10-16,83.9,85.42,81.82,84.01,4937816,60.1441308826459,61.233750417111,58.6530725723252,60.2229849279032,6888166.08237892,0.0,1.0
2018-10-17,85.08,86.0,82.1,83.98,3220955,60.9900197317701,61.6495262921042,58.853791960253,60.2014792791967,4493175.31958842,0.0,1.0
2018-10-18,83.55,85.7,83.4,84.48,2120894,59.8932316477362,61.4344698050388,59.7857034042034,60.5599067576391,2958609.65963919,0.0,1.0
2018-10-19,84.41,85.74,82.97,83.61,2053070,60.5097269106572,61.4631440033141,59.4774557727429,59.9362429451492,2863996.37790264,0.0,1.0
2018-10-22,81.14,84.95,81.0,84.73,1529747,58.1656112016435,60.8968285873751,58.0652515076796,60.7391204968604,2133970.03857999,0.0,1.0
2018-10-23,81.05,81.77,78.25,79.8,1977988,58.1010942555238,58.617229824481,56.093900376246,57.2050255594176,2759258.31439497,0.0,1.0
2018-10-24,78.27,81.07,78.11,80.82,2218436,56.1082374753837,58.1154313546615,55.9935406822821,57.9362176154403,3094679.02634046,0.0,1.0
2018-10-25,79.71,80.54,78.51,78.98,1561779,57.140508613298,57.7354982275125,56.2802826650361,56.617204494772,2178654.1126627,0.0,1.0
2018-10-26,78.81,80.09,78.3,79.05,1752155,56.4953391521016,57.4129134969143,56.1297431240902,56.667384341754,2444225.26924264,0.0,1.0
2018-10-29,79.78,81.32,78.99,80.35,1648164,57.19068846028,58.2946450938827,56.6243730443408,57.5992957857044,2299159.66147746,0.0,1.0
2018-10-30,80.76,80.95,79.16,80.3,2372232,57.8932063180272,58.0294087598353,56.7462383870113,57.5634530378601,3309221.72918835,0.0,1.0
2018-10-31,81.56,83.54,81.49,81.95,2621162,58.4666902835351,59.8860630981673,58.4165104365532,58.7462637167203,3656474.68128025,0.0,1.0
2018-11-01,82.7,83.41,81.72,81.96,2238807,59.283904934384,59.7928719537723,58.5813870766367,58.7534322662891,3123096.21144095,0.0,1.0
2018-11-02,83.51,85.12,82.64,83.81,2859800,59.8645574494608,61.0186939300455,59.2408936369709,60.0796139365262,3989370.47520346,0.0,1.0
2018-11-05,83.55,84.21,82.71,83.51,1876016,59.8932316477362,60.3663559192802,59.2910734839528,59.8645574494608,2617009.17595961,0.0,1.0
2018-11-06,83.69,83.93,82.86,83.42,1562663,59.9935913417,60.1656365313524,59.3986017274855,59.8000405033411,2179887.27704485,0.0,1.0
2018-11-07,83.55,84.35,81.7,83.83,1892337,59.8932316477362,60.4667156132441,58.567049977499,60.0939510356639,2639776.68261245,0.0,1.0
2018-11-08,84.51,85.03,83.03,83.21,1513171,60.5814124063457,60.9541769839259,59.520467070156,59.6495009623953,2110846.8114323,0.0,1.0
2018-11-09,84.69,84.99,84.01,84.29,3201805,60.710446298585,60.9255027856505,60.2229849279032,60.423704315831,4466461.40791622,0.0,1.0
2018-11-12,83.64,85.54,83.55,85.16,1973240,59.9577485938558,61.3197730119372,59.8932316477362,61.0473681283209,2752634.93827907,0.0,1.0
2018-11-13,82.76,84.67,82.65,83.17,1951256,59.3269162317971,60.6961091994473,59.2480621865397,59.6208267641199,2721967.64667585,0.0,1.0
2018-11-14,80.71,83.9,79.98,83.4,2100359,57.8573635701829,60.1441308826459,57.3340594516569,59.7857034042034,2929963.69743614,0.0,1.0
2018-11-15,81.96,82.06,79.44,79.96,2213151,58.7534322662891,58.8251177619776,56.9469577749391,57.3197223525192,3087306.54471187,0.0,1.0
2018-11-16,81.4,81.72,80.65,81.35,1864820,58.3519934904335,58.5813870766367,57.8143522727698,58.3161507425893,2601390.95376212,0.0,1.0
2018-11-19,80.66,82.18,79.94,81.5,1596835,57.8215208223387,58.9111403568038,57.3053852533815,58.423678986122,2227556.61331964,0.0,1.0
2018-11-20,78.88,80.58,78.7,80.1,1958737,56.5455189990835,57.7641724257879,56.4164851068442,57.4200820464831,2732403.50950717,0.0,1.0
2018-11-21,79.05,80.26,78.19,79.21,1671086,56.667384341754,57.5347788395847,56.0508890788329,56.7820811348555,2331135.44650879,0.0,1.0
2018-11-23,78.37,78.87,77.33,78.38,812469,56.1799229710722,56.5383504495147,55.4343938159119,56.187091520641,1133379.90090848,0.0,1.0
2018-11-26,80.1,80.46,79.12,79.4,2119070,57.4200820464831,57.6781498309617,56.7175641887359,56.9182835766637,2956065.21186426,0.0,1.0
2018-11-27,79.33,80.94,78.84,79.37,2121039,56.8681037296817,58.0222402102665,56.5168448008081,56.8967779279571,2958811.93207744,0.0,1.0
2018-11-28,79.96,80.57,78.45,79.27,1880040,57.3197223525192,57.757003876219,56.237271367623,56.8250924322686,2622622.5848666,0.0,1.0
2018-11-29,78.99,79.91,78.42,79.45,1973818,56.6243730443408,57.283879604675,56.2157657189164,56.9541263245079,2753441.2380674,0.0,1.0
2018-11-30,79.18,80.17,78.59,78.61,2675717,56.760575486149,57.4702618934651,56.3376310615869,56.3519681607246,3732577.94244352,0.0,1.0
2018-12-03,79.78,81.12,79.32,80.31,2561882,57.19068846028,58.1512741025058,56.8609351801129,57.570621587429,3573780.12859472,0.0,1.0
2018-12-04,76.4,79.9,75.97,79.17,3063326,54.7677187060089,57.2767110551061,54.4594710745484,56.7534069365801,4273285.64945909,0.0,1.0
2018-12-06,75.15,75.24,73.51,74.55,3237624,53.8716500099027,53.9361669560224,52.6960078806114,53.4415370357718,4516428.28009306,0.0,1.0
2018-12-07,74.03,76.24,73.65,75.14,3209712,53.0687724581916,54.6530219129073,52.7963675745753,53.8644814603339,4477491.53322129,0.0,1.0
2018-12-10,72.18,73.79,71.2,73.25,2464180,51.7425907879545,52.8967272685392,51.0400729302072,52.5096255918213,3437487.56472021,0.0,1.0
2018-12-11,71.35,73.82,71.27,72.91,2220610,51.14760117374,52.9182329172457,51.0902527771892,52.2658949064805,3097711.71793186,0.0,1.0
2018-12-12,72.52,73.42,71.59,72.36,4063763,51.9863214732953,52.6314909344918,51.3196463633924,51.8716246801937,5668877.58949026,0.0,1.0
2018-12-13,69.63,72.39,69.39,71.98,3617220,50.3447236220288,52.3402921585332,50.1711959232024,52.0438490063713,5002848.57040695,0.6,1.0
2018-12-14,68.98,70.59,68.67,68.79,4346631,49.8747527710405,51.0388344173347,49.650612826723,49.7373766761362,6011671.03035937,0.0,1.0
2018-12-17,69.52,70.36,68.23,68.54,3506884,50.2651900934,50.8725370392927,49.3324787122078,49.5566186565253,4850246.76574359,0.0,1.0
2018-12-18,68.1,70.47,67.55,69.79,3061669,49.2384845420101,50.9520705679215,48.8408168988661,50.4604087545798,4234485.70441092,0.0,1.0
2018-12-19,67.18,69.29,66.54,68.0,3486508,48.573295029842,50.098892715358,48.1105544996381,49.1661813341657,4822065.44349318,0.0,1.0
2018-12-20,66.53,67.49,65.79,66.42,2889320,48.1033241788536,48.7974349741595,47.5682804408054,48.0237906502248,3996115.92091391,0.0,1.0
2018-12-21,65.56,67.71,65.37,66.44,3712570,47.4019830627633,48.9565020314171,47.264606967859,48.0382512917937,5134723.77047449,0.0,1.0
2018-12-24,64.45,65.5,63.89,64.75,1163383,46.5994174556909,47.3586011380567,46.1945194917625,46.816327079224,1609033.72711247,0.0,1.0
2018-12-26,67.84,67.88,63.69,64.59,1730959,49.0504962016148,49.0794174847525,46.0499130760738,46.700641946673,2394027.94372005,0.0,1.0
2018-12-27,67.92,67.92,65.46,66.65,2000617,49.1083387678903,49.1083387678903,47.329679854919,48.1900880282669,2766982.35063995,0.0,1.0
2018-12-28,67.88,69.1,67.34,68.24,2103089,49.0794174847525,49.9615166204537,48.688980162393,49.3397090329922,2908707.73607593,0.0,1.0
2018-12-31,68.69,68.91,67.49,68.03,1466715,49.6650734682918,49.8241405255494,48.7974349741595,49.1878722965191,2028561.44800273,0.0,1.0
2019-01-02,69.74,70.0,67.46,67.57,1523352,50.4242571506576,50.612245491053,48.7757440118062,48.855277540435,2106894.0720848,0.0,1.0
2019-01-03,69.28,70.4,69.06,69.66,1760930,50.0916623945736,50.9014583224304,49.932595337316,50.3664145843821,2435479.7698472,0.0,1.0
2019-01-04,71.5,71.83,70.29,70.58,2682231,51.6967936087184,51.9353941946048,50.8219247938016,51.0316040965503,3709698.47668961,0.0,1.0
2019-01-07,72.13,72.87,70.81,71.25,1617816,52.1523038181379,52.6873475561862,51.1979014745923,51.5160355891075,2237543.8770054,0.0,1.0
2019-01-08,72.32,72.88,71.0,72.63,1528969,52.2896799130422,52.6945778769706,51.3352775694966,52.5138198573597,2114662.74538086,0.0,1.0
2019-01-09,73.22,73.68,72.27,72.76,1254682,52.9404087836414,53.2730035397255,52.25352830912,52.6078140275574,1735306.13289082,0.0,1.0
2019-01-10,73.08,73.46,72.27,73.13,1118225,52.8391842926593,53.1139364824679,52.25352830912,52.8753358965815,1546577.300425,0.0,1.0
2019-01-11,73.31,73.64,71.88,72.35,1561746,53.0054816707013,53.2440822565877,51.971545798527,52.3113708753955,2159995.45049479,0.0,1.0
2019-01-14,73.95,74.45,72.44,72.65,3054114,53.4682222009053,53.8297382401271,52.3764437624554,52.5282804989286,4224036.65211401,0.0,1.0
2019-01-15,74.04,74.21,72.75,73.88,2070432,53.5332950879652,53.6562105413006,52.6005837067729,53.4176099554142,2863540.99870199,0.0,1.0
2019-01-16,78.13,78.5,75.45,75.52,3569451,56.4904962887996,56.7580181578237,54.5527703185707,54.6033825640617,4936780.96231018,0.0,1.0
2019-01-17,79.7,79.8,77.45,78.12,2386170,57.625656651956,57.6979598598004,55.9988344754579,56.4832659680151,3300227.01777828,0.0,1.0
2019-01-18,81.19,81.23,79.34,80.18,2389981,58.702974448837,58.7318957319748,57.3653651037163,57.972712049609,3305497.87658748,0.0,1.0
2019-01-22,80.17,81.17,79.745,80.71,2500149,57.9654817288245,58.6885138072681,57.658193095486,58.3559190511841,3457867.32641486,0.0,1.0
2019-01-23,81.13,81.61,80.16,80.7,2461205,58.6595925241304,59.0066479217833,57.9582514080401,58.3486887303996,3404005.26252991,0.0,1.0
2019-01-24,81.69,81.96,80.6,80.6,2316754,59.0644904880588,59.2597091492386,58.2763855225553,58.2763855225553,3204220.21245171,0.0,1.0
2019-01-25,82.07,82.48,81.49,82.33,2088944,59.3392426778674,59.6356858300293,58.9198840723701,59.5272310182627,2889144.28872454,0.0,1.0
2019-01-28,82.31,82.61,81.19,81.64,1598791,59.5127703766939,59.7296800002269,58.702974448837,59.0283388841366,2211231.07489439,0.0,1.0
2019-01-29,82.01,82.81,81.91,82.26,1324652,59.2958607531608,59.8742864159157,59.2235575453164,59.4766187727717,1832079.15595034,0.0,1.0
2019-01-30,80.92,82.55,80.79,82.44,2203108,58.5077557876572,59.6862980755203,58.4137616174596,59.6067645468915,3047040.46429361,0.0,1.0
2019-01-31,78.74,80.74,77.68,80.5,4039475,56.9315458566502,58.3776100135374,56.1651318534999,58.2040823147109,5586854.4708214,0.0,1.0
2019-02-01,78.96,79.6,78.26,78.99,2188438,57.0906129139078,57.5533534441117,56.5844904589972,57.1123038762611,3026750.90807975,0.0,1.0
2019-02-04,79.53,79.67,78.59,78.94,1182011,57.5027411986206,57.6039656896027,56.8230910448836,57.0761522723389,1634797.45261701,0.0,1.0
2019-02-05,79.58,79.95,78.94,79.57,1727079,57.5388928025428,57.8064146715669,57.0761522723389,57.5316624817584,2388661.65346036,0.0,1.0
2019-02-06,79.6,79.99,79.15,79.32,1381182,57.5533534441117,57.8353359547047,57.227989008812,57.3509044621475,1910263.79213092,0.0,1.0
2019-02-07,83.45,85.07,82.8,83.88,5675049,60.3370269461196,61.5083389131982,59.8670560951312,60.6479307398503,7848958.80721642,0.0,1.0
2019-02-08,82.34,83.22,81.21,82.91,2171851,59.5344613390472,60.1707295680776,58.7174350904059,59.94658962376,3003810.01721955,0.0,1.0
2019-02-11,83.06,83.2,82.14,82.45,1833278,60.0550444355266,60.1562689265087,59.3898549233584,59.613994867676,2535541.72028754,0.0,1.0
2019-02-12,84.26,84.78,83.61,83.97,1885177,60.9226829296589,61.2986596104496,60.4527120786706,60.7130036269103,2607321.38476898,0.0,1.0
2019-02-13,84.47,85.08,84.15,84.53,2093633,61.0745196661321,61.5155692339827,60.8431494010301,61.1179015908387,2895629.47816467,0.0,1.0
2019-02-14,83.66,84.14,82.25,83.33,1589850,60.4888636825927,60.8359190802457,59.4693884519872,60.2502630967063,2198865.09520059,0.0,1.0
2019-02-15,86.37,86.45,84.51,84.56,1720160,62.4482806151749,62.5061231814504,61.1034409492698,61.139592553192,2379092.2301854,0.0,1.0
2019-02-19,87.44,87.77,86.0,86.0,1950706,63.2219249391096,63.460525524996,62.1807587461508,62.1807587461508,2697952.21838436,0.0,1.0
2019-02-20,88.31,88.47,86.86,87.27,1697065,63.8509628473555,63.9666479799065,62.8025663336123,63.0990094857742,2347150.35555971,0.0,1.0
2019-02-21,87.74,88.81,87.26,88.31,1306014,63.4388345626427,64.2124788865774,63.0917791649898,63.8509628473555,1806301.5998008,0.0,1.0
2019-02-22,88.1,88.24,87.465,87.8,1109940,63.6991261108824,63.8003506018645,63.2400007410707,63.4822164873493,1535118.61104315,0.0,1.0
2019-02-25,87.12,88.96,86.95,88.7,1594953,62.9905546740076,64.3209336983439,62.8676392206722,64.1329453579486,2205922.8733437,0.0,1.0
2019-02-26,86.37,87.55,85.87,86.85,1212667,62.4482806151749,63.3014584677384,62.0867645759531,62.7953360128279,1677196.67792661,0.0,1.0
2019-02-27,87.82,87.84,86.31,86.7,1268784,63.4966771289182,63.5111377704871,62.4048986904683,62.6868812010613,1754810.10846872,0.0,1.0
2019-02-28,87.11,88.17,86.99,88.05,1794091,62.9833243532232,63.7497383563734,62.89656050381,63.6629745069602,2481343.57172911,0.0,1.0
2019-03-01,86.86,88.35,86.15,87.67,1640756,62.8025663336123,63.8798841304933,62.2892135579173,63.3882223171516,2269271.37663361,0.0,1.0
2019-03-04,86.52,87.8,85.73,86.82,1457208,62.5567354269415,63.4822164873493,61.985540084971,62.7736450504746,2015412.65380197,0.0,1.0
2019-03-05,86.38,86.75,85.12,86.03,1687683,62.4555109359594,62.7230328049835,61.5444905171204,62.2024497085041,2334174.44442144,0.0,1.0
2019-03-06,84.54,86.18,84.28,85.51,1806672,61.1251319116231,62.3109045202707,60.9371435712278,61.8264730277134,2498743.90620263,0.0,1.0
2019-03-07,82.8,84.39,82.19,84.28,2771788,59.8670560951312,61.0166770998566,59.4260065272806,60.9371435712278,3833561.58410911,0.0,1.0
2019-03-08,83.47,83.52,81.87,82.08,2003378,60.3514875876885,60.3876391916106,59.1946362621787,59.3464729986518,2770800.99172423,0.0,1.0
2019-03-11,82.49,83.38,82.0,83.0,3114077,59.6429161508137,60.2864147006285,59.2886304323763,60.01166251082,4306969.34872282,0.0,1.0
2019-03-12,82.23,83.14,81.71,82.84,2487861,59.4549278104184,60.1128870018021,59.0789511296277,59.895977378269,3440872.22983982,0.0,1.0
2019-03-13,82.44,82.8,81.4,82.08,2038583,59.6067645468915,59.8670560951312,58.8548111853102,59.3464729986518,2819491.77744398,0.0,1.0
2019-03-14,82.16,82.83,81.89,81.89,1620501,59.8887470574845,60.3771290015999,59.6919364232888,59.6919364232888,2223128.19522179,0.67,1.0
2019-03-15,82.27,82.81,81.74,81.95,3062604,59.9689291677124,60.3625504361039,59.582597182069,59.7356721197768,4201516.26145189,0.0,1.0
2019-03-18,82.9,83.43,82.52,82.66,1717085,60.4281539808358,60.8144859664793,60.1511612364122,60.253211194884,2355629.57202273,0.0,1.0
2019-03-19,80.8,83.72,80.66,83.54,2321059,58.8974046037579,61.025875166171,58.7953546452861,60.8946680767071,3184207.66520557,0.0,1.0
2019-03-20,77.25,80.55,77.24,80.4,3206627,56.3097092282215,58.7151725350582,56.3024199454735,58.6058332938383,4399098.11549605,0.0,1.0
2019-03-21,75.36,76.88,75.22,76.76,2831939,54.9320347888515,56.0400057665459,54.8299848303796,55.95253437357,3885072.23262941,0.0,1.0
2019-03-22,72.07,74.6,71.39,74.6,2509721,52.5338607647628,54.3780493000042,52.0381895378995,54.3780493000042,3443028.7406427,0.0,1.0
2019-03-25,71.79,73.03,71.18,72.18,2244317,52.3297608478191,53.2336319085698,51.8851146001917,52.6140428749907,3078927.07361216,0.0,1.0
2019-03-26,72.84,73.02,71.55,72.26,2337962,53.095135536358,53.2263426258218,52.1548180618673,52.6723571369746,3207396.50364741,0.0,1.0
2019-03-27,72.26,73.3,71.5,72.75,1833302,52.6723571369746,53.4304425427655,52.1183716481274,53.0295319916261,2515065.01171952,0.0,1.0
2019-03-28,73.1,73.17,72.01,72.44,1584916,53.2846568878057,53.3356818670417,52.4901250682749,52.8035642264384,2174309.94899611,0.0,1.0
2019-03-29,73.32,74.18,72.85,73.74,1678825,53.4450211082615,54.0718994245887,53.102424819106,53.7511709836771,2303141.55458295,0.0,1.0
2019-04-01,76.08,76.25,73.86,73.88,2311181,55.4568631467067,55.5807809534225,53.838642376653,53.853220942149,3170656.26331665,0.0,1.0
2019-04-02,76.93,77.56,75.53,75.81,2282352,56.0764521802859,56.5356769934092,55.0559525955673,55.260052512511,3131106.41870683,0.0,1.0
2019-04-03,76.89,78.97,76.6,78.14,1904395,56.0472950492939,57.5634658608758,55.8359058496022,56.9584553927926,2612595.86963501,0.0,1.0
2019-04-04,77.46,78.05,75.29,75.29,2197011,56.4627841659293,56.8928518480607,54.8810098096155,54.8810098096155,3014029.05602183,0.0,1.0
2019-04-05,77.63,78.11,76.54,77.56,2283019,56.5867019726451,56.9365875445487,55.7921701531143,56.5356769934092,3132021.46072546,0.0,1.0
2019-04-08,78.23,78.6,77.44,77.59,1837589,57.0240589375245,57.2937623992002,56.4482056004333,56.5575448416532,2520946.24880171,0.0,1.0
2019-04-09,77.14,77.98,76.66,77.75,1347299,56.2295271179936,56.8418268688248,55.8796415460901,56.674173365621,1848328.63064825,0.0,1.0
2019-04-10,77.47,77.59,76.09,77.16,1924223,56.4700734486773,56.5575448416532,55.4641524294547,56.2441056834896,2639797.44856329,0.0,1.0
2019-04-11,78.08,78.95,77.4,77.78,2159233,56.9147196963047,57.5488872953798,56.4190484694414,56.696041213865,2962202.28333912,0.0,1.0
2019-04-12,80.33,80.62,78.66,79.49,2358199,58.5548083146024,58.7661975142941,57.3374980956881,57.9425085637713,3235159.18030525,0.0,1.0
2019-04-15,78.95,80.32,78.67,80.0,2218487,57.5488872953798,58.5475190318544,57.3447873784361,58.3142619839187,3043491.48839341,0.0,1.0
2019-04-16,79.39,79.94,76.24,77.39,3417659,57.8696157362914,58.2705262874308,55.5734916706746,56.4117591866934,4688608.08142266,0.0,1.0
2019-04-17,79.26,79.67,78.42,79.29,1802779,57.7748550605675,58.0737156532351,57.1625553097363,57.7967229088115,2473191.2073203,0.0,1.0
2019-04-18,78.25,79.48,78.04,79.32,2017607,57.0386375030205,57.9352192810233,56.8855625653127,57.8185907570554,2767908.81867821,0.0,1.0
2019-04-22,78.31,78.91,77.82,78.27,1277452,57.0823731995085,57.5197301643878,56.7251983448569,57.0532160685165,1752507.13158614,0.0,1.0
2019-04-23,79.01,79.04,76.81,78.17,1872376,57.5926229918677,57.6144908401117,55.98898078731,56.9803232410366,2568669.73711007,0.0,1.0
2019-04-24,77.24,78.21,75.96,78.21,2086705,56.3024199454735,57.0094803720285,55.3693917537308,57.0094803720285,2862702.78180038,0.0,1.0
2019-04-25,77.28,77.9,76.45,77.05,1880140,56.3315770764655,56.7835126068409,55.7265666083823,56.1639235732617,2579320.99083203,0.0,1.0
2019-04-26,77.75,78.15,76.73,77.27,1180116,56.674173365621,56.9657446755406,55.9306665253261,56.3242877937175,1618974.10321398,0.0,1.0
2019-04-29,78.79,79.74,77.94,78.24,1823017,57.432258771412,58.124740632471,56.8126697378328,57.0313482202725,2500955.25585522,0.0,1.0
2019-04-30,78.59,78.98,77.41,78.85,1756179,57.2864731164522,57.5707551436238,56.4263377521894,57.4759944678999,2409261.73495506,0.0,1.0
2019-05-01,76.99,79.13,76.62,78.42,1817679,56.1201878767738,57.6800943848436,55.8504844150982,57.1625553097363,2493632.1759521,0.0,1.0
2019-05-02,78.19,78.64,77.05,77.05,1415275,56.9949018065326,57.3229195301921,56.1639235732617,56.1639235732617,1941583.34767613,0.0,1.0
2019-05-03,78.14,78.9,78.03,78.25,1506366,56.9584553927926,57.5124408816399,56.8782732825647,57.0386375030205,2066549.0036251,0.0,1.0
2019-05-06,77.91,78.31,76.64,76.92,1082397,56.7908018895889,57.0823731995085,55.8650629805942,56.0691628975379,1484915.64591659,0.0,1.0
2019-05-07,76.49,77.23,76.02,77.03,1445298,55.7557237393743,56.2951306627256,55.4131274502188,56.1493450077658,1982771.21353067,0.0,1.0
2019-05-08,75.87,76.6,75.3,75.97,1899183,55.3037882089989,55.8359058496022,54.8882990923635,55.3766810364788,2605445.64624515,0.0,1.0
2019-05-09,76.22,76.39,74.45,74.92,1763453,55.5589131051786,55.6828309118944,54.2687100587844,54.6113063479399,2419240.76890323,0.0,1.0
2019-05-10,76.72,77.13,75.04,75.9,1485335,55.9233772425781,56.2222378352457,54.6987777409158,55.3256560572429,2037697.05655829,0.0,1.0
2019-05-13,73.42,75.65,73.1,75.26,2229189,53.5179139357414,55.1434239885432,53.2846568878057,54.8591419613716,3058173.31700398,0.0,1.0
2019-05-14,74.61,75.24,73.37,73.6,2395340,54.3853385827522,54.8445633958756,53.4814675220015,53.6491210252052,3286112.06728201,0.0,1.0
2019-05-15,72.93,73.67,71.85,73.67,1663048,53.1607390810899,53.7001460044412,52.373496544307,53.7001460044412,2281497.44974376,0.0,1.0
2019-05-16,74.09,74.75,73.39,73.48,1566849,54.0062958798567,54.4873885412241,53.4960460874975,53.5616496322294,2149524.24562223,0.0,1.0
2019-05-17,73.51,74.29,72.82,73.15,1052519,53.5835174804733,54.1520815348165,53.080556970862,53.3211033015457,1443926.70224001,0.0,1.0
2019-05-20,73.69,73.96,73.24,73.48,1289559,53.7147245699371,53.9115352041329,53.3867068462776,53.5616496322294,1769116.4475073,0.0,1.0
2019-05-21,74.5,74.54,73.84,74.23,1079022,54.3051564725243,54.3343136035163,53.824063811157,54.1083458383286,1480285.56073993,0.0,1.0
2019-05-22,73.46,74.14,73.33,73.99,1075902,53.5470710667334,54.0427422935967,53.4523103910095,53.9334030523768,1476005.30422105,0.0,1.0
2019-05-23,71.65,72.72,71.25,72.72,1261353,52.2277108893472,53.0076641433821,51.9361395794276,53.0076641433821,1730421.28232417,0.0,1.0
2019-05-24,72.42,72.74,71.96,71.97,1295251,52.7889856609424,53.0222427088781,52.4536786545349,52.4609679372829,1776925.17190006,0.0,1.0
2019-05-28,71.39,72.47,71.33,72.12,1587212,52.0381895378995,52.8254320746824,51.9944538414115,52.5703071785027,2177459.77879333,0.0,1.0
2019-05-29,71.6,71.8,69.94,70.48,1723101,52.1912644756073,52.3370501305671,50.981243539441,51.3748648078324,2363882.78459246,0.0,1.0
2019-05-30,70.86,72.15,70.16,71.78,1175279,51.651857552256,52.5921750267467,51.1416077598967,52.3224715650711,1612338.33373264,0.0,1.0
2019-05-31,68.82,70.16,68.62,69.84,2212216,50.1648438716661,51.1416077598967,50.0190582167063,50.9083507119611,3034888.44716589,0.0,1.0
2019-06-03,69.87,70.28,68.48,68.72,1634952,50.930218560205,51.2290791528726,49.9170082582344,50.0919510441862,2242953.19104046,0.0,1.0
2019-06-04,72.05,72.22,70.92,70.92,1669865,52.5192821992668,52.6432000059826,51.695593248744,51.695593248744,2290849.53586208,0.0,1.0
2019-06-05,71.22,72.06,70.45,71.91,1704541,51.9142717311837,52.5265714820148,51.3529969595884,52.417232240795,2338420.74581351,0.0,1.0
2019-06-06,71.22,71.42,70.04,71.09,1389552,51.9142717311837,52.0600573861435,51.0541363669209,51.8195110554598,1906294.55330594,0.0,1.0
2019-06-07,70.14,71.07,69.88,71.07,1860028,51.1270291944008,51.8049324899638,50.937507842953,51.8049324899638,2551729.79881037,0.0,1.0
2019-06-10,70.16,71.85,70.05,71.04,1927784,51.1416077598967,52.373496544307,51.0614256496688,51.7830646417198,2644682.70287858,0.0,1.0
2019-06-11,71.11,72.12,70.47,70.67,2255345,51.8340896209558,52.5703071785027,51.3675755250844,51.5133611800442,3094056.13415388,0.0,1.0
2019-06-12,69.98,71.22,69.46,71.18,1671905,51.0104006704329,51.9142717311837,50.6313579675374,51.8851146001917,2293648.16512442,0.0,1.0
2019-06-13,69.4,70.05,69.07,69.51,1405736,51.0760042151648,51.5543817762579,50.8331356072253,51.1569604178113,1910056.98075016,0.67,1.0
2019-06-14,70.21,70.44,68.37,69.62,1349743,51.6721362528346,51.8414083129137,50.317959772202,51.2379166204579,1833975.96658879,0.0,1.0
2019-06-17,69.2,70.59,69.06,70.02,1100598,50.9288111194439,51.9518031347044,50.8257759524392,51.5323028118997,1495447.859982,0.0,1.0
2019-06-18,70.51,70.94,68.63,68.63,1718427,51.892925896416,52.209391052216,50.5093107966392,50.5093107966392,2334928.81114203,0.0,1.0
2019-06-19,69.24,72.04,69.06,70.93,2444740,50.9582497385881,53.0189530786812,50.8257759524392,52.20203139743,3321813.4152637,0.0,1.0
2019-06-20,70.02,70.06,68.19,69.66,2170978,51.5323028118997,51.5617414310439,50.1854859860532,51.267355239602,2949836.72891284,0.0,1.0
2019-06-21,70.05,70.8,69.84,69.92,3068482,51.5543817762579,52.1063558852114,51.3998290257509,51.4587062640393,4169328.71065847,0.0,1.0
2019-06-24,69.49,70.7,69.29,69.79,1488357,51.1422411082392,52.0327593373509,50.9950480125183,51.3630307518207,2022319.03977586,0.0,1.0
2019-06-25,69.9,70.33,68.16,69.39,1912644,51.4439869544672,51.7604521102672,50.163407021695,51.0686445603788,2598822.98233089,0.0,1.0
2019-06-26,70.46,71.34,70.16,70.32,1495625,51.8561276224858,52.5037772436579,51.6353379789044,51.7530924554811,2032194.50297528,0.0,1.0
2019-06-27,71.37,71.75,70.72,70.73,1646433,52.5258562080161,52.8055230898858,52.047478646923,52.0548383017091,2237106.28808497,0.0,1.0
2019-06-28,72.64,72.87,71.14,72.09,2698296,53.460532365844,53.6298044259231,52.356584147937,53.0557513526114,3666335.00951119,0.0,1.0
2019-07-01,73.01,74.11,72.66,73.5,1643028,53.7328395929277,54.5424016193929,53.4752516754161,54.093462677444,2232479.7123841,0.0,1.0
2019-07-02,70.59,72.22,70.05,71.5,2568868,51.9518031347044,53.15142686483,51.5543817762579,52.6215317202347,3490473.50002112,0.0,1.0
2019-07-03,71.73,71.8,70.49,70.94,970747,52.7908037803137,52.8423213638161,51.8782065868439,52.209391052216,1319011.59527271,0.0,1.0
2019-07-05,72.98,73.47,72.0,72.56,1384308,53.7107606285696,54.0713837130859,52.989514459537,53.4016551275556,1880941.48468012,0.0,1.0
2019-07-08,71.88,72.65,71.67,72.23,1154408,52.9011986021044,53.46789202063,52.7466458515975,53.1587865196161,1568562.70240915,0.0,1.0
2019-07-09,72.65,72.68,71.35,71.47,1607796,53.46789202063,53.4899709849882,52.511136898444,52.5994527558765,2184607.90178396,0.0,1.0
2019-07-10,71.48,72.92,71.22,72.66,1746351,52.6068124106626,53.6666026998533,52.4154613862253,53.4752516754161,2372870.8081674,0.0,1.0
2019-07-11,72.55,72.89,71.02,71.32,1604337,53.3942954727696,53.6445237354952,52.2682682905044,52.4890579340858,2179907.95307637,0.0,1.0
2019-07-12,72.84,72.97,72.12,72.5,1495953,53.6077254615649,53.7034009737835,53.0778303169696,53.3574971988393,2032640.17605307,0.0,1.0
2019-07-15,71.38,72.95,71.09,72.85,1675038,52.5332158628021,53.6886816642114,52.3197858740067,53.615085116351,2275973.60025053,0.0,1.0
2019-07-16,71.75,72.17,70.83,71.58,2456818,52.8055230898858,53.1146285908998,52.1284348495695,52.680408958523,3338224.51109785,0.0,1.0
2019-07-17,69.19,69.99,67.39,69.99,3994394,50.9214514646578,51.5102238475416,49.5967136031694,51.5102238475416,5427420.32897112,0.0,1.0
2019-07-18,69.34,70.22,68.64,68.82,3425108,51.0318462864485,51.6794959076207,50.5166704514253,50.6491442375741,4653897.63456525,0.0,1.0
2019-07-19,70.67,70.8,68.06,69.25,3435718,52.0106803729928,52.1063558852114,50.0898104738346,50.9656093933741,4668314.07162438,0.0,1.0
2019-07-22,70.34,71.0,69.82,70.39,1762659,51.7678117650532,52.2535489809323,51.3851097161788,51.8046100389835,2395029.45619383,0.0,1.0
2019-07-23,71.25,71.43,70.15,70.51,2067087,52.4375403505835,52.5700141367323,51.6279783241183,51.892925896416,2808673.85779969,0.0,1.0
2019-07-24,72.37,72.74,70.97,70.97,1980761,53.2618216866207,53.5341289137045,52.2314700165742,52.2314700165742,2691377.59525805,0.0,1.0
2019-07-25,71.79,72.99,71.47,72.64,1574382,52.83496170903,53.7181202833556,52.5994527558765,53.460532365844,2139206.31574307,0.0,1.0
2019-07-26,73.07,73.3,71.67,72.01,1709848,53.776997521644,53.9462695817231,52.7466458515975,52.996874114323,2323272.01439082,0.0,1.0
2019-07-29,72.09,73.52,72.09,72.8,2005322,53.0557513526114,54.1081819870161,53.0557513526114,53.5782868424207,2724750.08447665,0.0,1.0
2019-07-30,73.23,73.24,71.44,71.52,1349624,53.8947519982208,53.9021116530068,52.5773737915184,52.6362510298068,1833814.27422215,0.0,1.0
2019-07-31,73.2,74.05,72.31,73.02,4073648,53.8726730338626,54.4982436906766,53.2176637579045,53.7401992477138,5535107.44515252,0.0,1.0
2019-08-01,68.41,73.08,68.19,72.99,3212075,50.3473983913462,53.78435717643,50.1854859860532,53.7181202833556,4364437.04681609,0.0,1.0
2019-08-02,67.89,68.95,66.43,68.49,1990561,49.9646963424718,50.7448197497927,48.8901867437089,50.4062756296346,2704693.43721653,0.0,1.0
2019-08-05,64.43,66.03,63.77,65.17,2360024,47.4182557864996,48.5958005522671,46.9325185706205,47.962870240667,3206704.75532952,0.0,1.0
2019-08-06,65.13,65.94,63.84,65.74,1847335,47.9334316215228,48.5295636591926,46.9840361541228,48.3823705634717,2510083.76575267,0.0,1.0
2019-08-07,62.7,63.4,62.06,63.1,2884355,46.1450355085135,46.6602113435367,45.6740176022065,46.4394216999553,3919144.42164931,0.0,1.0
2019-08-08,63.22,63.87,62.8,63.58,2588624,46.5277375573879,47.0061151184809,46.2186320563739,46.7926851296856,3517317.15040192,0.0,1.0
2019-08-09,62.63,63.06,62.06,62.83,1110314,46.0935179250111,46.4099830808112,45.6740176022065,46.2407110207321,1508649.56615227,0.0,1.0
2019-08-12,61.24,61.86,60.79,61.86,1424100,45.0705259097506,45.5268245064855,44.7393414443785,45.5268245064855,1935009.2380691,0.0,1.0
2019-08-13,61.88,63.17,60.75,60.81,2106543,45.5415438160576,46.4909392834577,44.7099028252343,44.7540607539506,2862285.0680358,0.0,1.0
2019-08-14,59.77,60.69,59.26,60.01,2240474,43.9886566562018,44.6657448965181,43.6133142621134,44.1652883710669,3044265.07102985,0.0,1.0
2019-08-15,59.27,60.24,59.0,59.89,1935958,43.6206739168994,44.334560431146,43.4219632376762,44.0769725136343,2630501.09859825,0.0,1.0
2019-08-16,61.33,61.62,59.86,59.86,1513410,45.1367628028251,45.3501927916204,44.0548935492762,44.0548935492762,2056360.03861116,0.0,1.0
2019-08-19,62.07,62.65,61.84,62.65,1426714,45.6813772569925,46.1082372345832,45.5121051969134,46.1082372345832,1938561.03509761,0.0,1.0
2019-08-20,60.89,61.45,60.69,61.45,1201594,44.812937992239,45.2250786602576,44.6657448965181,45.2250786602576,1632677.12267987,0.0,1.0
2019-08-21,61.53,61.77,60.99,61.65,1326208,45.283955898546,45.4605876134111,44.8865345400995,45.3722717559786,1801997.56449767,0.0,1.0
2019-08-22,61.56,62.46,61.18,62.04,1203972,45.3060348629041,45.9684037936483,45.0263679810344,45.6592982926344,1635908.25249387,0.0,1.0
2019-08-23,59.62,61.87,59.34,61.07,1333257,43.878261834411,45.5341841612716,43.6721915004017,44.9454117783878,1811575.4593921,0.0,1.0
2019-08-26,59.82,60.5,59.4,60.26,1077612,44.025454930132,44.5259114555832,43.716349429118,44.349279740718,1464215.41679244,0.0,1.0
2019-08-27,58.8,60.41,58.54,59.99,1688006,43.2747701419552,44.4596745625087,43.083419117518,44.1505690614948,2293593.991936,0.0,1.0
2019-08-28,60.07,60.34,58.6,58.68,1611206,44.2094462997832,44.4081569790064,43.1275770462343,43.1864542845227,2189241.27128176,0.0,1.0
2019-08-29,61.53,61.83,60.53,60.59,2015873,45.283955898546,45.5047455421274,44.5479904199413,44.5921483486576,2739086.35473215,0.0,1.0
2019-08-30,61.65,62.65,61.55,62.09,1654152,45.3722717559786,46.1082372345832,45.2986752081181,45.6960965665646,2247594.55176636,0.0,1.0
2019-09-03,59.93,61.1,59.53,60.88,2237618,44.1064111327785,44.967490742746,43.8120249413366,44.8055783374529,3040384.45423053,0.0,1.0
2019-09-04,60.53,60.75,59.96,60.01,1357403,44.5479904199413,44.7099028252343,44.1284900971366,44.1652883710669,1844384.06346654,0.0,1.0
2019-09-05,62.38,63.4,61.44,61.67,3188146,45.90952655536,46.6602113435367,45.2177190054716,45.3869910655507,4331923.29352786,0.0,1.0
2019-09-06,61.61,62.75,61.14,62.25,2349506,45.3428331368344,46.1818337824437,44.9969293618902,45.8138510431414,3192413.32413367,0.0,1.0
2019-09-09,63.21,63.62,60.06,61.41,3029353,46.5203779026019,46.8221237488298,44.2020866449971,45.1956400411134,4116161.81474076,0.0,1.0
2019-09-10,64.07,64.7,62.96,63.77,2650342,47.1533082142019,47.6169664657228,46.3363865329507,46.9325185706205,3601177.06203393,0.0,1.0
2019-09-11,65.77,65.83,62.51,64.07,2418751,48.4044495278298,48.4486074565461,46.0052020675786,47.1533082142019,3286500.61764544,0.0,1.0
2019-09-12,64.76,65.3,62.74,63.74,2777680,48.1542212651042,48.5557543022129,46.6521902744386,47.3957699727879,3735551.15365047,0.67,1.0
2019-09-13,65.6,66.39,64.91,65.71,2074611,48.7788282117177,49.3662561734137,48.2657582198567,48.8606219785361,2790031.7943125,0.0,1.0
2019-09-16,66.5,66.55,64.16,64.16,1569214,49.4480499402321,49.4852289251496,47.7080734460946,47.7080734460946,2110350.78483643,0.0,1.0
2019-09-17,65.48,65.93,64.85,65.92,1476099,48.6895986479158,49.024209512173,48.2211434379557,49.0167737151895,1985125.47246346,0.0,1.0
2019-09-18,66.92,67.18,64.69,64.98,2393451,49.7603534135389,49.9536841351097,48.1021706862198,48.3178087987411,3218822.4144811,0.0,1.0
2019-09-19,66.0,66.97,65.81,66.59,1553380,49.0762600910574,49.7975323984563,48.9349799483711,49.5149721130836,2089056.49716942,0.0,1.0
2019-09-20,65.97,66.87,65.73,66.53,3292419,49.053952700107,49.7231744286214,48.8754935725031,49.4703573311826,4427795.71215932,0.0,1.0
2019-09-23,65.81,66.31,65.03,65.31,1105243,48.9349799483711,49.3067697975457,48.3549877836586,48.5631900991964,1486381.35556079,0.0,1.0
2019-09-24,64.52,65.91,64.0,65.71,1755130,47.9757621375004,49.009337918206,47.5891006943587,48.8606219785361,2360379.12801566,0.0,1.0
2019-09-25,65.5,65.78,64.55,64.65,1078624,48.7044702418828,48.9126725574206,47.9980695284509,48.0724274982858,1450582.90643813,0.0,1.0
2019-09-26,64.98,65.67,64.86,65.16,1127488,48.3178087987411,48.8308787906022,48.2285792349392,48.451653144444,1516297.44935596,0.0,1.0
2019-09-27,65.79,66.62,65.27,65.61,728648,48.9201083544041,49.5372795040341,48.5334469112624,48.7862640087012,979919.168876582,0.0,1.0
2019-09-30,65.99,66.32,65.61,66.0,1169285,49.0688242940739,49.3142055945292,48.7862640087012,49.0762600910574,1572507.96733108,0.0,1.0
2019-10-01,64.05,66.83,63.71,66.43,1736347,47.6262796792762,49.6934312406874,47.3734625818374,49.3959993613477,2335118.89022045,0.0,1.0
2019-10-02,63.23,63.76,62.71,63.58,1311909,47.0165443266297,47.4106415667549,46.6298828834881,47.276797221052,1764315.24813313,0.0,1.0
2019-10-03,63.42,63.45,61.43,62.69,1658489,47.1578244693161,47.1801318602666,45.6781008696009,46.6150112895211,2230411.88951449,0.0,1.0
2019-10-04,63.91,63.91,62.37,63.3,1116667,47.5221785215073,47.5221785215073,46.3770657860493,47.0685949055142,1501744.87345317,0.0,1.0
2019-10-07,64.03,64.9,63.55,64.08,1125030,47.6114080853092,48.2583224228732,47.2544898301015,47.6485870702267,1512991.81849291,0.0,1.0
2019-10-08,62.33,63.23,62.18,62.85,1394407,46.3473225981153,47.0165443266297,46.2357856433629,46.733984041257,1875262.33313711,0.0,1.0
2019-10-09,62.59,63.09,62.12,63.0,1311897,46.5406533196862,46.9124431688608,46.1911708614619,46.8455209960094,1764299.10998408,0.0,1.0
2019-10-10,63.86,64.62,63.03,63.25,1506159,47.4849995365898,48.0501201073353,46.8678283869599,47.0314159205967,2025551.53582523,0.0,1.0
2019-10-11,65.36,66.29,65.18,65.35,1750776,48.6003690841139,49.2918982035788,48.466524738411,48.5929332871304,2354523.66960325,0.0,1.0
2019-10-14,65.26,65.51,64.32,64.8,1146993,48.5260111142789,48.7119060388663,47.8270461978305,48.1839644530382,1542528.66578548,0.0,1.0
2019-10-15,67.0,67.41,65.24,65.7,2020021,49.8198397894068,50.12470746573,48.5111395203119,48.8531861815526,2716616.66460794,0.0,1.0
2019-10-16,65.49,68.0,64.79,68.0,2340273,48.6970344448993,50.5634194877562,48.1765286560547,50.5634194877562,3147306.20698102,0.0,1.0
2019-10-17,64.59,66.09,64.11,64.14,1944263,48.0278127163849,49.1431822639089,47.6708944611772,47.6932018521276,2614733.83998514,0.0,1.0
2019-10-18,65.45,65.84,64.1,64.2,1673478,48.6672912569653,48.9572873393216,47.6634586641937,47.7378166340286,2250569.78251947,0.0,1.0
2019-10-21,65.51,66.76,65.27,66.19,1439314,48.7119060388663,49.641380661803,48.5334469112624,49.2175402337438,1935655.32140681,0.0,1.0
2019-10-22,65.88,66.74,64.45,65.5,1814049,48.9870305272555,49.626509067836,47.9237115586159,48.7044702418828,2439616.0949888,0.0,1.0
2019-10-23,65.77,66.19,65.36,65.77,824034,48.9052367604371,49.2175402337438,48.6003690841139,48.9052367604371,1108198.62595663,0.0,1.0
2019-10-24,64.66,66.13,64.2,66.12,1025178,48.0798632952693,49.1729254518429,47.7378166340286,49.1654896548594,1378706.28027601,0.0,1.0
2019-10-25,65.59,65.92,64.58,64.58,1141891,48.7713924147342,49.0167737151895,48.0203769194014,48.0203769194014,1535667.26274916,0.0,1.0
2019-10-28,66.44,66.93,65.8,66.06,1247128,49.4034351583312,49.7677892105224,48.9275441513876,49.1208748729584,1677194.79535072,0.0,1.0
2019-10-29,66.98,67.1,65.93,66.05,1182855,49.8049681954398,49.8941977592417,49.024209512173,49.1134390759749,1590757.52421129,0.0,1.0
2019-10-30,66.52,67.29,65.61,66.69,1589685,49.4629215341991,50.0354779019281,48.7862640087012,49.5893300829185,2137881.12226421,0.0,1.0
2019-10-31,65.42,66.05,64.01,65.99,1591615,48.6449838660148,49.1134390759749,47.5965364913422,49.0688242940739,2140476.67456921,0.0,1.0
2019-11-01,67.62,67.72,65.67,66.21,1570835,50.2808592023834,50.3552171722183,48.8308787906022,49.2324118277108,2112530.77980348,0.0,1.0
2019-11-04,70.09,70.2,68.32,68.48,2139887,52.1175010573063,52.1992948241247,50.8013649912279,50.9203377429639,2877817.94574308,0.0,1.0
2019-11-05,71.17,71.91,70.51,70.67,1402395,52.9205671315236,53.4708161083021,52.429804530613,52.5487772823489,1886004.96101914,0.0,1.0
2019-11-06,70.35,71.07,69.24,71.07,1612890,52.3108317788771,52.8462091616887,51.4854583137094,52.8462091616887,2169088.2679831,0.0,1.0
2019-11-07,71.78,72.61,71.19,71.24,1456205,53.3741507475167,53.9913218971467,52.9354387254906,52.9726177104081,1958371.11103568,0.0,1.0
2019-11-08,71.83,71.95,70.91,71.49,976034,53.4113297324342,53.5005592962361,52.7272364099528,53.1585126349954,1312615.1805471,0.0,1.0
2019-11-11,71.46,71.77,70.96,71.05,474743,53.1362052440449,53.3667149505332,52.7644153948702,52.8313375677217,638456.107736487,0.0,1.0
2019-11-12,71.42,71.94,70.92,71.45,1262243,53.106462056111,53.4931234992526,52.7346722069363,53.1287694470614,1697522.13892069,0.0,1.0
2019-11-13,70.04,70.73,69.54,70.5,1071175,52.0803220723888,52.5933920642499,51.7085322232142,52.4223687336295,1440565.15041745,0.0,1.0
2019-11-14,69.56,69.91,68.63,69.61,1027909,51.7234038171812,51.9836567116034,51.0318746977162,51.7605828020986,1382379.05402987,0.0,1.0
2019-11-15,69.96,70.23,69.45,70.04,816264,52.0208356965209,52.2216022150752,51.6416100503627,52.0803220723888,1097749.17444894,0.0,1.0
2019-11-18,69.18,69.83,68.74,69.65,1161642,51.4408435318084,51.9241703357355,51.1136684645347,51.7903259900326,1562229.31123414,0.0,1.0
2019-11-19,69.45,70.0,69.25,69.59,1347197,51.6416100503627,52.0505788844549,51.4928941106929,51.7457112081316,1811772.16509621,0.0,1.0
2019-11-20,69.29,69.65,68.09,68.65,1510186,51.5226372986268,51.7903259900326,50.6303416606076,51.0467462916832,2030967.22967613,0.0,1.0
2019-11-21,69.06,69.68,68.75,69.63,1023663,51.3516139680065,51.8126333809831,51.1211042615182,51.7754543960656,1376668.83895888,0.0,1.0
2019-11-22,69.91,70.53,69.07,69.44,1018049,51.9836567116034,52.44467612458,51.35904976499,51.6341742533792,1369118.87489657,0.0,1.0
2019-11-25,70.51,70.77,69.67,70.1,1023615,52.429804530613,52.6231352521839,51.8051975839996,52.1249368542898,1376604.28636269,0.0,1.0
2019-11-26,70.31,70.36,69.78,69.8,1710187,52.2810885909432,52.3182675758606,51.886991350818,51.901862944785,2299937.72529882,0.0,1.0
2019-11-27,70.94,71.34,70.43,70.93,992717,52.7495438009033,53.046975680243,52.3703181547451,52.7421080039198,1335051.24225916,0.0,1.0
2019-11-29,70.41,71.08,70.27,70.98,364500,52.3554465607781,52.8536449586722,52.2513454030092,52.7792869888372,490196.277290975,0.0,1.0
2019-12-02,70.1,71.37,69.9,70.87,1201324,52.1249368542898,53.0692830711935,51.9762209146199,52.6974932220188,1615595.48043979,0.0,1.0
2019-12-03,68.95,69.13,68.13,69.03,1260831,51.269820201188,51.4036645468909,50.6600848485416,51.329306577056,1695623.21671621,0.0,1.0
2019-12-04,70.12,70.52,69.19,69.19,1011923,52.1398084482568,52.4372403275965,51.4482793287919,51.4482793287919,1360880.34980827,0.0,1.0
2019-12-05,70.56,70.9,70.15,70.57,1223936,52.4669835155305,52.7198006129693,52.1621158392073,52.474419312514,1646005.13262663,0.0,1.0
2019-12-06,71.37,72.45,71.36,72.0,1194245,53.0692830711935,53.8723491454108,53.06184727421,53.5377382811536,1606075.31734804,0.0,1.0
2019-12-09,70.75,71.75,70.65,70.99,2213584,52.6082636582169,53.3518433565662,52.5339056883819,52.7867227858207,2976929.04326712,0.0,1.0
2019-12-10,69.91,71.03,69.83,70.55,1927798,51.9836567116034,52.8164659737547,51.9241703357355,52.459547718547,2592590.95464743,0.0,1.0
2019-12-11,69.8,70.4,69.52,70.01,1865927,51.901862944785,52.3480107637946,51.6936606292472,52.0580146814384,2509384.00300883,0.0,1.0
2019-12-12,72.17,72.45,69.46,69.46,2031200,54.162345227767,54.3724804177875,52.1285367814978,52.1285367814978,2706524.30915875,0.67,1.0
2019-12-13,71.93,72.79,70.83,72.02,2007445,53.9822293506067,54.627644577098,53.156698246955,54.0497728045418,2674871.35279598,0.0,1.0
2019-12-16,71.85,73.43,71.83,72.9,2835749,53.9221907248865,55.107953582859,53.9071810684565,54.7101976874632,3778566.16934454,0.0,1.0
2019-12-17,72.76,72.96,71.56,72.14,1536851,54.605130092453,54.7552266567533,53.7045507066511,54.139830743122,2047816.36030668,0.0,1.0
2019-12-18,72.15,73.12,72.11,72.99,1299100,54.147335571337,54.8753039081935,54.1173162584769,54.7777411413983,1731018.96909617,0.0,1.0
2019-12-19,71.56,72.33,71.35,72.13,1430771,53.7045507066511,54.2824224792073,53.5469493141358,54.132325914907,1906467.35542506,0.0,1.0
2019-12-20,71.81,72.26,71.44,71.82,3132354,53.8921714120265,54.2298886817022,53.6144927680709,53.8996762402415,4173785.07576342,0.0,1.0
2019-12-23,71.68,72.0,71.31,71.97,1056690,53.7946086452313,54.0347631481118,53.5169300012757,54.0122486634667,1408013.57436243,0.0,1.0
2019-12-24,71.79,71.85,71.28,71.79,501433,53.8771617555965,53.9221907248865,53.4944155166307,53.8771617555965,668147.20555061,0.0,1.0
2019-12-26,71.83,71.99,71.35,71.93,697176,53.9071810684565,54.0272583198968,53.5469493141358,53.9822293506067,928969.964435832,0.0,1.0
2019-12-27,71.24,72.09,71.1,72.09,729782,53.4643962037706,54.1023066020469,53.3593286087604,54.1023066020469,972416.66176964,0.0,1.0
2019-12-30,71.4,71.85,71.28,71.73,1161751,53.5844734552108,53.9221907248865,53.4944155166307,53.8321327863064,1548004.78667265,0.0,1.0
2019-12-31,71.75,71.85,71.17,71.22,1116729,53.8471424427364,53.9221907248865,53.4118624062655,53.4493865473406,1488014.0730812,0.0,1.0
2020-01-02,71.75,72.23,70.74,72.0,1456996,53.8471424427364,54.2073741970571,53.0891547930198,54.0347631481118,1941411.52636228,0.0,1.0
2020-01-03,70.66,70.84,69.59,70.64,1143441,53.0291161672997,53.16420307517,52.226099548293,53.0141065108697,1523607.15960456,0.0,1.0
2020-01-06,69.63,69.98,68.98,69.44,1085854,52.2561188611531,52.5187878486786,51.7683050271771,52.1135271250678,1446873.89090058,0.0,1.0
2020-01-07,69.17,69.55,68.52,69.34,1322650,51.9108967632624,52.196080235433,51.4230829292864,52.0384788429176,1762398.76797402,0.0,1.0
2020-01-08,69.68,70.22,69.2,69.43,1099323,52.2936430022282,52.698903725839,51.9334112479074,52.1060222968528,1464821.00389786,0.0,1.0
2020-01-09,69.83,70.28,69.4,70.1,1452257,52.4062154254534,52.7439326951291,52.0835078122077,52.6088457872588,1935096.92479616,0.0,1.0
2020-01-10,68.42,69.86,68.34,69.86,1596076,51.3480346471362,52.4287299100985,51.2879960214161,52.4287299100985,2126732.22393898,0.0,1.0
2020-01-13,68.75,68.84,67.97,68.64,1236011,51.5956939782317,51.6632374321669,51.0103173774605,51.5131408678666,1646954.41999194,0.0,1.0
2020-01-14,68.95,69.23,68.6,68.8,1037284,51.745790542532,51.9559257325525,51.4831215550065,51.6332181193068,1382155.55410665,0.0,1.0
2020-01-15,66.98,68.15,66.75,68.1,1842771,50.267339384174,51.1454042853308,50.0947283352286,51.1078801442557,2455447.2763454,0.0,1.0
2020-01-16,68.24,68.55,67.44,67.52,1861190,51.2129477392659,51.4455974139314,50.6125614820647,50.6726001077848,2479990.14324694,0.0,1.0
2020-01-17,68.72,69.09,68.11,68.69,2146028,51.5731794935867,51.8508581375423,51.1153849724707,51.5506650089416,2859529.81003118,0.0,1.0
2020-01-21,66.31,66.88,65.32,66.15,2653863,49.7645158937679,50.1922911020238,49.0215379004814,49.6444386423277,3536207.52396464,0.0,1.0
2020-01-22,66.4,67.4,66.23,66.69,1675435,49.8320593477031,50.5825421692046,49.7044772680478,50.0496993659385,2232476.15001742,0.0,1.0
2020-01-23,65.99,66.36,64.86,66.35,2008993,49.5243613908874,49.802040034843,48.6763158025907,49.794535206628,2676934.02492604,0.0,1.0
2020-01-24,64.73,65.92,63.97,65.92,1471658,48.5787530357955,49.4718275933823,48.0083860914543,49.4718275933823,1960948.28267426,0.0,1.0
2020-01-27,62.72,64.46,62.7,63.39,2465289,47.0702825645774,48.3761226739901,47.0552729081473,47.5731060549834,3284937.28219854,0.0,1.0
2020-01-28,63.15,63.91,62.9,63.36,1698784,47.392990177823,47.9633571221642,47.2053694724477,47.5505915703384,2263588.1213125,0.0,1.0
2020-01-29,61.98,63.71,61.97,63.36,1788585,46.5149252766662,47.8132605578639,46.5074204484512,47.5505915703384,2383245.75694009,0.0,1.0
2020-01-30,62.48,62.53,61.33,61.34,2756193,46.890166687417,46.9276908284921,46.0271114426902,46.0346162709052,3672559.74558546,0.0,1.0
2020-01-31,61.16,62.05,60.95,61.7,2211568,45.8995293630349,46.5674590741713,45.7419279705196,46.3047900866458,2946860.25667468,0.0,1.0
2020-02-03,62.0,62.79,61.58,61.58,1877987,46.5299349330962,47.1228163620825,46.2147321480656,46.2147321480656,2502371.73482873,0.0,1.0
2020-02-04,62.9,64.49,62.81,63.33,2160166,47.2053694724477,48.3986371586351,47.1378260185125,47.5280770856933,2878368.34916218,0.0,1.0
2020-02-05,64.44,65.29,63.905,64.0,2159810,48.36111301756,48.9990234158364,47.9596047080567,48.0309005760994,2877893.98787129,0.0,1.0
2020-02-06,63.27,65.21,63.22,65.04,1518099,47.4830481164032,48.9389847901162,47.4455239753281,48.811402710461,2022829.77905159,0.0,1.0
2020-02-07,62.06,62.84,61.72,62.59,1749074,46.5749639023863,47.1603405031576,46.3197997430758,46.9727197977822,2330598.31602872,0.0,1.0
2020-02-10,61.33,61.98,61.06,61.65,1510961,46.0271114426902,46.5149252766662,45.8244810808848,46.2672659455707,2013318.56867409,0.0,1.0
2020-02-11,62.23,63.13,61.55,61.57,1388397,46.7025459820416,47.377980521393,46.1922176634205,46.2072273198506,1850005.03705351,0.0,1.0
2020-02-12,62.71,63.43,62.43,62.78,1419507,47.0627777363624,47.6031253678435,46.8526425463419,47.1153115338675,1891458.35098514,0.0,1.0
2020-02-13,62.97,63.07,62.2,62.44,1357756,47.2579032699528,47.3329515521029,46.6800314973966,46.8601473745569,1809176.65414836,0.0,1.0
2020-02-14,62.76,63.11,62.39,62.88,1403404,47.1003018774374,47.362970864963,46.8226232334819,47.1903598160176,1870001.49742548,0.0,1.0
2020-02-18,61.96,62.77,61.21,62.25,1574848,46.4999156202362,47.1078067056525,45.93705350411,46.7175556384716,2098446.43325622,0.0,1.0
2020-02-19,62.97,63.18,62.04,62.39,1373570,47.2579032699528,47.4155046624681,46.5599542459563,46.8226232334819,1830248.42227805,0.0,1.0
2020-02-20,63.43,63.99,62.73,62.8,1399164,47.6031253678435,48.0233957478843,47.0777873927924,47.1303211902975,1864351.80115193,0.0,1.0
2020-02-21,62.48,62.95,61.78,62.95,2118509,46.890166687417,47.2428936135227,46.3648287123659,47.2428936135227,2822861.4157501,0.0,1.0
2020-02-24,59.78,60.83,59.32,60.83,1722420,44.8638630693628,45.6518700319394,44.5186409714721,45.6518700319394,2295082.51308646,0.0,1.0
2020-02-25,56.79,59.87,56.5,59.87,2780716,42.6199194330732,44.9314065232979,42.4022794148377,44.9314065232979,3705236.04316004,0.0,1.0
2020-02-26,55.74,57.48,55.54,57.24,1859381,41.8319124704965,43.1377525799092,41.6818159061962,42.9576367027489,2477579.69500193,0.0,1.0
2020-02-27,53.21,55.68,52.95,54.17,2377111,39.9331909320976,41.7868835012064,39.7380653985072,40.6536544407391,3167442.25436622,0.0,1.0
2020-02-28,52.64,53.1,50.89,51.5,3356870,39.5054157238417,39.8506378217324,38.192070786214,38.64986530733,4472947.15325214,0.0,1.0
2020-03-02,55.02,55.02,51.71,52.6,3255137,41.2915648390154,41.2915648390154,38.8074666998453,39.4753964109817,4337390.41952644,0.0,1.0
2020-03-03,51.0,55.11,50.45,54.58,4363438,38.2746238965792,41.3591082929506,37.8618583447533,40.9613523975547,5814174.38878842,0.0,1.0
2020-03-04,50.39,51.5,48.76,51.47,2840352,37.8168293754632,38.64986530733,36.5935423764157,38.6273508226849,3784699.55423773,0.0,1.0
2020-03-05,46.72,48.56,46.08,48.33,3683792,35.0625574205525,36.4434458121154,34.5822484147915,36.27083476317,4908562.72050243,0.0,1.0
2020-03-06,44.81,46.77,44.01,44.56,4890674,33.6291352314846,35.1000815616276,33.0287489742833,33.4415145261092,6516703.46059997,0.0,1.0
2020-03-09,35.99,41.09,35.1,41.06,5305677,27.0098767458409,30.8373391354988,26.3419470347045,30.8148246508537,7069684.80555557,0.0,1.0
2020-03-10,40.24,40.25,36.3,38.39,4692852,30.1994287372225,30.2069335654375,27.2425264205064,28.8110355174446,6253110.48507496,0.0,1.0
2020-03-11,38.03,39.58,37.5,38.85,3796709,28.540861701704,29.7041100750314,28.1431058063082,29.1562576153353,5059021.86062516,0.0,1.0
2020-03-12,34.95,40.5,33.02,34.5,5658981,26.7397029301003,30.9859218503308,25.2630898641463,26.3954149095411,7396543.8758619,0.68,1.0
2020-03-13,38.67,38.69,34.03,38.32,5046177,29.58581723339,29.6011189231926,26.0358251991792,29.3180376618439,6595581.35746791,0.0,1.0
2020-03-16,31.45,33.9,30.6,31.52,4202505,24.0619072146396,25.9363642154621,23.4115853980277,24.1154631289488,5492863.93098493,0.0,1.0
2020-03-17,34.4,34.72,30.0,32.17,4497522,26.3189064605279,26.56373349737,22.9525347039488,24.6127680475344,5878464.48073499,0.0,1.0
2020-03-18,27.42,32.43,26.26,31.45,4408461,20.9786167194092,24.8116900149686,20.0911187108565,24.0619072146396,5762057.72939086,0.0,1.0
2020-03-19,28.95,30.0,24.28,26.73,4159602,22.1491959893106,22.9525347039488,18.5762514203959,20.4507084212184,5436787.77135369,0.0,1.0
2020-03-20,28.93,30.03,27.17,29.26,3936714,22.1338942995079,22.9754872386527,20.7873455968763,22.3863721812514,5145463.08385199,0.0,1.0
2020-03-23,27.34,29.32,27.05,28.5,2202768,20.9174099601986,22.4322772506593,20.6955354580605,21.8049079687513,2879117.31111036,0.0,1.0
2020-03-24,30.5,31.63,29.07,29.8,2765347,23.3350769490146,24.1996224228633,22.2410061281264,22.7995178059224,3614433.48501843,0.0,1.0
2020-03-25,33.07,34.34,29.13,31.0,3219886,25.3013440886529,26.27300139112,22.2869111975343,23.7176191940804,4208536.49699008,0.0,1.0
2020-03-26,33.99,34.84,32.5,33.48,2588046,26.005221819574,26.6555436361858,24.8652459292778,25.6150287296068,3382693.06642819,0.0,1.0
2020-03-27,32.87,33.82,31.39,32.54,2069435,25.1483271906265,25.8751574562516,24.0160021452317,24.8958493088831,2704845.05527484,0.0,1.0
2020-03-30,31.03,32.75,30.4,32.54,2093202,23.7405717287843,25.0565170518107,23.2585685000014,24.8958493088831,2735909.59821952,0.0,1.0
2020-03-31,29.34,31.58,29.13,30.58,2515377,22.4475789404619,24.1613681983567,22.2869111975343,23.3962837082251,3287711.3997792,0.0,1.0
2020-04-01,27.17,28.02,26.96,27.93,2814846,20.7873455968763,21.4376674134881,20.6266778539486,21.3688098093763,3679130.91469901,0.0,1.0
2020-04-02,27.79,29.33,26.69,26.86,3655791,21.2616979807579,22.4399280955606,20.4201050416131,20.5501694049355,4778284.02895875,0.0,1.0
2020-04-03,27.34,28.43,26.95,28.34,2977344,20.9174099601986,21.7513520544421,20.6190270090473,21.6824944503303,3891523.14339529,0.0,1.0
2020-04-06,28.99,30.37,28.13,29.43,4003199,22.1797993689158,23.2356159652975,21.5218267074026,22.5164365445737,5232361.98306842,0.0,1.0
2020-04-07,30.68,32.24,30.28,31.08,3564362,23.4727921572383,24.6663239618436,23.1667583611856,23.7788259532909,4658782.19461328,0.0,1.0
2020-04-08,33.02,33.32,30.72,30.78,3367865,25.2630898641463,25.4926152111858,23.5033955368435,23.5493006062514,4401951.73662531,0.0,1.0
2020-04-09,34.75,37.01,33.77,34.32,4557265,26.586686032074,28.3157769797715,25.836903231745,26.2576997013174,5956551.28130484,0.0,1.0
2020-04-13,32.78,34.75,32.25,34.75,2390323,25.0794695865147,26.586686032074,24.6739748067449,26.586686032074,3124260.17104172,0.0,1.0
2020-04-14,30.89,33.68,30.35,33.43,2705347,23.6334599001659,25.7680456276331,23.2203142754948,25.5767745051002,3536010.77383567,0.0,1.0
2020-04-15,28.12,29.63,27.98,28.99,3368560,21.5141758625013,22.6694534426001,21.4070640338829,22.1797993689158,4402860.13302985,0.0,1.0
2020-04-16,26.05,28.0,25.8,28.0,2958131,19.9304509679288,21.4223657236855,19.7391798453959,21.4223657236855,3866410.88422939,0.0,1.0
2020-04-17,30.0,30.22,27.31,27.53,4510417,22.9525347039488,23.1208532917777,20.8944574254947,21.0627760133237,5895318.82841334,0.0,1.0
2020-04-20,29.62,30.91,27.84,28.39,3612665,22.6618025976987,23.6487615899685,21.2999522052645,21.7207486748368,4721916.39825097,0.0,1.0
2020-04-21,29.43,30.94,27.85,28.0,4445956,22.5164365445737,23.6717141246725,21.3076030501658,21.4223657236855,5811065.38865416,0.0,1.0
2020-04-22,30.45,30.98,29.73,30.48,2447515,23.296822724508,23.7023175042778,22.7459618916132,23.3197752592119,3199012.69934112,0.0,1.0
2020-04-23,31.6,32.13,30.77,31.0,2651926,24.1766698881594,24.5821646679291,23.5416497613501,23.7176191940804,3466187.1129341,0.0,1.0
2020-04-24,32.13,33.03,30.97,32.4,3952928,24.5821646679291,25.2707407090476,23.6946666593764,24.7887374802647,5166655.51450395,0.0,1.0
2020-04-27,34.51,34.96,32.05,32.39,3223279,26.4030657544424,26.7473537750016,24.5209579087186,24.7810866353634,4212971.30130747,0.0,1.0
2020-04-28,35.2,37.03,34.86,36.53,3096072,26.9309740526332,28.3310786695741,26.6708453259885,27.9485364245083,4046706.00428373,0.0,1.0
2020-04-29,37.48,37.9,36.1,36.92,3641504,28.6753666901333,28.9967021759886,27.6195500937517,28.2469193756596,4759610.27438096,0.0,1.0
2020-04-30,34.86,36.57,34.54,36.2,2553322,26.6708453259885,27.9791398041135,26.4260182891463,27.6960585427648,3337307.22937636,0.0,1.0
2020-05-01,32.83,33.96,32.67,33.44,2422748,25.1177238110213,25.98226928487,24.9953102926002,25.5844253500016,3166641.11121006,0.0,1.0
2020-05-04,32.15,32.56,31.08,32.06,2111024,24.5974663577318,24.9111509986857,23.7788259532909,24.5286087536199,2759203.75753116,0.0,1.0
2020-05-05,31.57,34.01,31.53,33.19,1943602,24.1537173534554,26.0205235093766,24.1231139738502,25.3931542274686,2540375.63833718,0.0,1.0
2020-05-06,31.33,32.4,30.58,32.07,2301701,23.9700970758238,24.7887374802647,23.3962837082251,24.5362595985212,3008427.21253442,0.0,1.0
2020-05-07,32.37,33.95,31.92,31.92,2028577,24.7657849455607,25.9746184399687,24.4214969250015,24.4214969250015,2651441.80304976,0.0,1.0
2020-05-08,33.89,34.13,32.93,33.48,1794534,25.9287133705608,26.1123336481924,25.1942322600344,25.6150287296068,2345537.02649398,0.0,1.0
2020-05-11,32.18,33.5,31.68,33.45,1384211,24.6204188924357,25.6303304194095,24.2378766473699,25.5920761949029,1809226.32448327,0.0,1.0
2020-05-12,30.46,32.66,30.4,32.44,2712897,23.3044735694093,24.9876594476989,23.2585685000014,24.8193408598699,3545878.96499284,0.0,1.0
2020-05-13,29.23,30.24,28.51,30.19,2493667,22.3634196465474,23.1361549815804,21.8125588136526,23.0979007570738,3259335.44878291,0.0,1.0
2020-05-14,31.56,31.79,27.84,28.34,3121223,24.1460665085541,24.3220359412844,21.2999522052645,21.6824944503303,4079579.49776635,0.0,1.0
2020-05-15,30.04,31.43,29.89,30.65,2117153,22.983138083554,24.046605524837,22.8683754100343,23.4498396225343,2767214.63747849,0.0,1.0
2020-05-18,33.65,34.12,32.13,32.41,3499530,25.7450930929292,26.1046828032911,24.5821646679291,24.796388325166,4574043.84108994,0.0,1.0
2020-05-19,32.14,33.66,32.06,33.15,1827650,24.5898155128304,25.7527439378305,24.5286087536199,25.3625508478634,2388821.13488613,0.0,1.0
2020-05-20,33.25,33.81,32.81,33.0,2019595,25.4390592968766,25.8675066113503,25.1024221212186,25.2477881743436,2639701.92318569,0.0,1.0
2020-05-21,33.02,33.6,32.54,33.06,2017154,25.2630898641463,25.7068388684226,24.8958493088831,25.2936932437515,2636511.42588574,0.0,1.0
2020-05-22,32.65,33.57,31.92,33.09,1340721,24.9800086027976,25.6838863337187,24.4214969250015,25.3166457784555,1752382.92932764,0.0,1.0
2020-05-26,36.69,37.33,34.68,34.78,2351582,28.0709499429293,28.5606040166136,26.5331301177648,26.6096385667779,3073623.9334762,0.0,1.0
2020-05-27,39.43,40.25,37.46,39.52,2984367,30.16728144589,30.7946507277979,28.6600650003307,30.2361390500018,3900702.52173922,0.0,1.0
2020-05-28,37.58,39.95,37.2,39.95,2493469,28.7518751391465,30.5651253807584,28.4611430328965,30.5651253807584,3259076.653836,0.0,1.0
2020-05-29,36.35,37.32,35.61,36.44,3023740,27.8108212162846,28.5529531717123,27.2446586935872,27.8796788203964,3952164.81186253,0.0,1.0
2020-06-01,37.58,38.3,36.39,36.78,1419265,28.7518751391465,29.3027359720413,27.8414245958899,28.1398075470412,1855043.48644661,0.0,1.0
2020-06-02,37.74,39.25,37.46,38.32,1460979,28.8742886575676,30.0295662376663,28.6600650003307,29.3180376618439,1909565.56935124,0.0,1.0
2020-06-03,40.04,40.84,38.78,39.28,2361744,30.6339829848703,31.2460505769756,29.6699765273044,30.0525187723703,3086906.12666018,0.0,1.0
2020-06-04,42.9,42.9,39.72,40.83,2570327,32.8221246266467,32.8221246266467,30.3891559480282,31.2383997320743,3359533.53277074,0.0,1.0
2020-06-05,45.52,49.0,45.09,47.19,2957036,34.8266459907916,37.4891400164497,34.497659660035,36.1043370893114,3864979.66975029,0.0,1.0
2020-06-08,46.77,48.19,45.77,47.14,3163147,35.7830016034561,36.869421579443,35.0179171133245,36.0660828648048,4134376.06016012,0.0,1.0
2020-06-09,45.71,46.43,44.56,45.34,1899618,34.9720120439166,35.5228728768114,34.0921648802652,34.6889307825679,2482886.56285947,0.0,1.0
2020-06-10,41.8,45.41,41.78,45.19,3005235,31.9805316875019,34.7424866968771,31.9652299976993,34.5741681090482,3927977.94068859,0.0,1.0
2020-06-11,37.7,39.81,37.5,38.22,2245526,28.8436852779623,30.45801355214,28.690668379936,29.2415292128307,2935003.94918956,0.0,1.0
2020-06-12,39.14,39.99,37.1,39.6,1848306,30.4656643970413,31.1272845998386,28.8777759103279,30.823717683261,2374564.88383774,0.68,1.0
2020-06-15,40.18,40.51,36.67,36.8,2198753,31.2751761745815,31.5320404886087,28.5430739253834,28.6442628975759,2824792.89794703,0.0,1.0
2020-06-16,41.47,42.86,40.07,42.54,1689614,32.279282129415,33.3612257551658,31.1895547365725,33.1121452082304,2170689.30774483,0.0,1.0
2020-06-17,39.95,41.61,39.9,41.42,1617233,31.0961495314717,32.3882548686993,31.057230696013,32.2403632939564,2077699.62916506,0.0,1.0
2020-06-18,40.06,41.25,39.25,39.49,2511630,31.1817709694807,32.1080392533969,30.5512858350504,30.738096245252,3226753.79466029,0.0,1.0
2020-06-19,39.44,41.12,38.62,41.12,6832866,30.6991774097933,32.0068502812044,30.0609085082712,32.0068502812044,8778353.61653798,0.0,1.0
2020-06-22,39.56,40.09,38.66,38.89,2006060,30.7925826148941,31.2051222707559,30.0920435766382,30.271070219748,2577235.38790197,0.0,1.0
2020-06-23,39.83,40.92,39.53,40.57,1578281,31.0027443263709,31.8511749393697,30.7692313136189,31.5787430911591,2027657.02185044,0.0,1.0
2020-06-24,37.45,39.07,37.22,39.07,1743919,29.1502077585385,30.4111780273992,28.9711811154287,30.4111780273992,2240456.29763547,0.0,1.0
2020-06-25,38.68,38.87,36.83,37.11,2024658,30.1076111108216,30.2555026855645,28.6676141988511,28.8855596774196,2601128.70302924,0.0,1.0
2020-06-26,35.37,37.61,35.17,37.43,4276897,27.5311842034581,29.2747480320062,27.3755088616235,29.1346402243551,5494636.40111053,0.0,1.0
2020-06-29,37.01,37.33,35.5,36.08,1819390,28.8077220065023,29.0568025534377,27.6323731756507,28.0838316669712,2337415.776395,0.0,1.0
2020-06-30,38.1,38.44,36.58,36.73,1487420,29.6561526195011,29.92080070062,28.4730200215578,28.5897765279338,1910925.62569073,0.0,1.0
2020-07-01,35.94,38.11,35.9,37.49,1731355,27.9748589276869,29.6639363865929,27.94372385932,29.1813428269054,2224315.01302105,0.0,1.0
2020-07-02,35.27,37.85,35.08,37.35,1889574,27.4533465325408,29.4615584422078,27.3054549577979,29.0723700876212,2427582.91419971,0.0,1.0
2020-07-06,35.81,37.18,35.36,36.53,2063935,27.8736699554944,28.9400460470617,27.5234004363664,28.4341011860991,2651588.84596146,0.0,1.0
2020-07-07,34.75,35.36,34.28,35.23,1673290,27.0485906437707,27.5234004363664,26.6827535904593,27.4222114641739,2149717.45721588,0.0,1.0
2020-07-08,34.76,35.43,33.97,34.65,1247887,27.0563744108624,27.5778868060085,26.4414568106156,26.9707529728534,1603191.59771035,0.0,1.0
2020-07-09,33.4,34.66,32.93,34.34,1493858,25.9977820863868,26.9785367399451,25.6319450330754,26.7294561930097,1919196.6850944,0.0,1.0
2020-07-10,35.77,35.79,33.6,33.75,1624463,27.8425348871274,27.8581024213109,26.1534574282215,26.2702139345975,2086988.19075073,0.0,1.0
2020-07-13,36.0,36.49,35.29,36.42,1618284,28.0215615302373,28.4029661177322,27.4689140667243,28.3484797480901,2079049.87511617,0.0,1.0
2020-07-14,34.93,35.97,34.54,35.97,1188628,27.1886984514219,27.9982102289621,26.8851315348443,27.9982102289621,1527060.08028232,0.0,1.0
2020-07-15,36.89,37.13,35.62,36.18,1316059,28.7143168014015,28.9011272116031,27.7257783807515,28.1616693378885,1690773.86886079,0.0,1.0
2020-07-16,36.76,37.78,35.83,36.31,834973,28.613127829209,29.4070720725657,27.8892374896778,28.262858310081,1072710.66844594,0.0,1.0
2020-07-17,35.54,36.83,35.43,36.63,1306878,27.6635082440176,28.6676141988511,27.5778868060085,28.5119388570164,1678978.80884448,0.0,1.0
2020-07-20,34.93,35.53,34.46,35.21,1570957,27.1886984514219,27.6557244769259,26.8228613981105,27.4066439299904,2018247.69611692,0.0,1.0
2020-07-21,37.24,37.9,35.78,35.92,2946815,28.9867486496121,29.5004772776665,27.8503186542192,27.9592913935034,3785846.83389348,0.0,1.0
2020-07-22,36.66,37.57,36.06,36.59,1958519,28.5352901582916,29.2436129636393,28.0682641327877,28.4808037886495,2516158.27775759,0.0,1.0
2020-07-23,37.37,37.79,36.08,36.63,1898682,29.0879376218047,29.4148558396574,28.0838316669712,28.5119388570164,2439284.18929268,0.0,1.0
2020-07-24,37.42,38.1,37.12,37.63,1404005,29.1268564572633,29.6561526195011,28.8933434445113,29.2903155661897,1803760.29171177,0.0,1.0
2020-07-27,36.84,37.27,36.16,36.86,1824919,28.6753979659428,29.0100999508873,28.146101803705,28.6909655001263,2344519.02079433,0.0,1.0
2020-07-28,36.65,37.25,36.3544,36.61,1233343,28.5275063911999,28.9945324167039,28.2974182359683,28.496371322833,1584506.55764094,0.0,1.0
2020-07-29,38.82,38.88,36.12,36.48,2499554,30.2165838501059,30.2632864526563,28.1149667353381,28.3951823506405,3211239.45583478,0.0,1.0
2020-07-30,38.25,38.46,36.63,37.41,2412749,29.7729091258771,29.9363682348035,28.5119388570164,29.1190726901716,3099718.90418287,0.0,1.0
2020-07-31,38.52,38.61,36.74,38.01,4973214,29.9830708373539,30.0531247411795,28.5975602950255,29.5860987156755,6389212.24310813,0.0,1.0
2020-08-03,38.05,38.8,37.7,38.55,1620709,29.6172337840425,30.2010163159224,29.3448019358318,30.0064221386291,2082165.33318605,0.0,1.0
2020-08-04,37.88,38.3286,37.665,37.93,1369623,29.484909743483,29.8340895352181,29.3175587510108,29.5238285789417,1759588.87754327,0.0,1.0
2020-08-05,38.37,38.67,37.85,38.49,1288716,29.8663143309779,30.0998273437299,29.4615584422078,29.9597195360787,1655645.6338073,0.0,1.0
2020-08-06,38.13,38.61,37.85,37.98,1310511,29.6795039207763,30.0531247411795,29.4615584422078,29.5627474144003,1683646.2146869,0.0,1.0
2020-08-07,40.02,40.11,37.31,37.73,1472591,31.1506359011138,31.2206898049394,29.0412350192543,29.368153237107,1891874.4390028,0.0,1.0
2020-08-10,41.04,41.48,40.25,40.4,1219738,31.9445801444705,32.2870658965067,31.3296625442236,31.4464190505996,1567027.87432518,0.0,1.0
2020-08-11,42.15,43.56,41.88,42.37,1401859,32.8085782916528,33.9060894515871,32.598416580176,32.9798211676709,1801003.27191055,0.0,1.0
2020-08-12,42.02,43.36,40.59,43.16,1755019,32.7073893194603,33.7504141097525,31.5943106253426,33.5947387679178,2254716.74488317,0.0,1.0
2020-08-13,41.24,41.73,40.84,41.16,1274707,32.1002554863052,32.4816600738001,31.7889048026359,32.0379853495713,1637647.92160073,0.0,1.0
2020-08-14,41.82,42.3725,40.6906,40.8,1083443,32.5517139776257,32.9817671094439,31.6726153222854,31.7577697342689,1391926.28354818,0.0,1.0
2020-08-17,40.76,41.47,40.41,41.25,1031531,31.726634665902,32.279282129415,31.4542028176914,32.1080392533969,1325233.64052815,0.0,1.0
2020-08-18,39.52,40.81,39.33,40.81,1448240,30.7614475465272,31.7655535013607,30.6135559717842,31.7655535013607,1860590.1010813,0.0,1.0
2020-08-19,39.68,40.27,39.11,39.64,1627371,30.8859878199949,31.3452300784071,30.4423130957661,30.854852751628,2090724.17098462,0.0,1.0
2020-08-20,38.83,39.17,38.26,38.73,1598731,30.2243676171976,30.4890156983165,29.7806928929689,30.1465299462803,2053929.64763562,0.0,1.0
2020-08-21,38.37,39.275,38.24,38.76,1137740,29.8663143309779,30.5707452527797,29.7651253587854,30.1698812475555,1461682.99563901,0.0,1.0
2020-08-24,40.24,40.25,38.08,38.72,916003,31.3218787771319,31.3296625442236,29.6405850853177,30.1387461791886,1176811.93335412,0.0,1.0
2020-08-25,40.41,41.4,39.7698,40.89,925346,31.4542028176914,32.2247957597729,30.9558860484786,31.8278236380945,1188815.11881675,0.0,1.0
2020-08-26,39.27,40.12,39.22,40.1,1213770,30.5668533692339,31.2284735720311,30.5279345337752,31.2129060378477,1559360.63566083,0.0,1.0
2020-08-27,40.09,40.44,39.08,39.08,1381182,31.2051222707559,31.4775541189666,30.4189617944909,30.4189617944909,1774439.01355554,0.0,1.0
2020-08-28,40.19,40.63,39.885,40.63,996690,31.2829599416732,31.6254456937095,31.0455550453754,31.6254456937095,1280472.5375951,0.0,1.0
2020-08-31,39.53,40.205,39.4,40.19,1319926,30.7692313136189,31.2946355923108,30.6680423414264,31.2829599416732,1695741.90034789,0.0,1.0
2020-09-01,39.89,40.46,38.66,39.12,1252843,31.0494469289213,31.49312165315,30.0920435766382,30.4500968628579,1609558.6946977,0.0,1.0
2020-09-02,40.18,40.43,39.25,39.56,1287698,31.2751761745815,31.4697703518748,30.5512858350504,30.7925826148941,1654337.78378044,0.0,1.0
2020-09-03,40.44,42.1,40.04,40.68,1478833,31.4775541189666,32.7696594561942,31.1662034352973,31.6643645291681,1899893.69231091,0.0,1.0
2020-09-04,41.47,42.47,40.36,41.66,1428336,32.279282129415,33.0576588385883,31.4152839822327,32.4271737041579,1835018.93513372,0.0,1.0
2020-09-08,39.94,40.78,39.38,40.56,1692361,31.0883657643799,31.7422022000855,30.6524748072429,31.5709593240674,2174218.44725739,0.0,1.0
2020-09-09,39.7,40.29,39.463,40.21,1536212,30.9015553541783,31.3607976125906,30.7170800741043,31.2985274758567,1973609.92678168,0.0,1.0
2020-09-10,39.2,40.89,39.08,39.96,1755980,30.5123669995917,31.8278236380945,30.4189617944909,31.1039332985634,2255951.36558632,0.0,1.0
2020-09-11,39.62,39.82,38.93,39.2,1935393,30.8392852174445,30.9949605592791,30.3022052881149,30.5123669995917,2486447.72793324,0.0,1.0
2020-09-14,41.0,41.19,39.495,40.06,2001391,32.4427412383414,32.5930856489581,31.2518552489828,31.6989320489746,2529287.84276168,0.68,1.0
2020-09-15,40.59,40.99,39.97,40.93,1270018,32.118313825958,32.4348283746247,31.6277162755245,32.3873511923247,1605004.26327914,0.0,1.0
2020-09-16,41.18,42.07,40.3,40.47,1492012,32.5851727852414,33.2894176560249,31.8888407781746,32.023359461358,1885552.50466028,0.0,1.0
2020-09-17,40.77,40.995,40.1735,40.36,1518931,32.260745372858,32.4387848064831,31.7887430521587,31.9363179604746,1919571.79396422,0.0,1.0
2020-09-18,40.65,41.33,40.23,40.51,2133223,32.165791008258,32.7038657409915,31.8334507321579,32.0550109162246,2695892.50666142,0.0,1.0
2020-09-21,38.66,39.97,38.29,39.22,1667081,30.5911311286409,31.6277162755245,30.2983551711242,31.0342514967744,2106798.5746908,0.0,1.0
2020-09-22,37.15,38.79,36.68,38.56,2174036,29.396288707424,30.6939983569576,29.0243841127405,30.5120024914743,2747470.54649803,0.0,1.0
2020-09-23,36.44,38.1,36.42,37.34,1236675,28.8344753835405,30.1480107605075,28.8186496561072,29.5466331180407,1562866.54778966,0.0,1.0
2020-09-24,36.48,37.42,35.76,36.71,997827,28.8661268384072,29.609936027774,28.296400650807,29.0481227038906,1261018.81155624,0.0,1.0
2020-09-25,37.3,37.4132,35.8219,36.09,1256582,29.514981663174,29.6045552804467,28.3453812772132,28.5575251534571,1588024.31710403,0.0,1.0
2020-09-28,38.55,38.88,37.82,38.13,1267052,30.5040896277576,30.7652141304077,29.9264505764408,30.1717493516575,1601255.93636969,0.0,1.0
2020-09-29,37.73,38.29,36.85,38.26,909322,29.8552348029908,30.2983551711242,29.1589027959239,30.2746165799742,1149169.29263484,0.0,1.0
2020-09-30,38.25,38.86,37.83,38.07,1296001,30.2667037162575,30.7493884029743,29.9343634401574,30.1242721693575,1637840.6685685,0.0,1.0
2020-10-01,38.08,38.87,37.75,38.2,1238787,30.1321850330742,30.757301266691,29.8710605304241,30.2271393976742,1565535.6194123,0.0,1.0
2020-10-02,39.33,39.495,37.12,37.28,1477947,31.1212929976577,31.2518552489828,29.372550116274,29.4991559357407,1867777.65031726,0.0,1.0
2020-10-05,41.83,41.89,39.92,40.01,1640551,33.0995089268249,33.1469861091249,31.5881519569412,31.6593677303912,2073270.88996129,0.0,1.0
2020-10-06,41.3,43.475,41.07,42.95,2161532,32.6801271498415,34.4011750082169,32.4981312843581,33.9857496630918,2731668.42927761,0.0,1.0
2020-10-07,43.1,43.54,41.93,41.93,1427986,34.1044426188418,34.4526086223752,33.1786375639916,33.1786375639916,1804638.68850908,0.0,1.0
2020-10-08,43.1,43.82,42.65,43.75,1334336,34.1044426188418,34.674168806442,33.7483637515917,34.6187787604253,1686287.09880241,0.0,1.0
2020-10-09,42.34,43.7,42.17,43.44,1245235,33.503064976375,34.5792144418419,33.3685462931916,34.3734799852085,1573684.37595719,0.0,1.0
2020-10-12,42.8,42.87,42.02,42.25,1192829,33.8670567073418,33.9224467533584,33.2498533374416,33.431849202925,1507455.50879042,0.0,1.0
2020-10-13,41.04,42.69,41.0,42.39,1239288,32.4743926932081,33.7800152064584,32.4427412383414,33.5426292949583,1566168.7656637,0.0,1.0
2020-10-14,40.59,41.7,40.54,41.15,1119683,32.118313825958,32.9966416985082,32.0787495073746,32.5614341940914,1415016.15608691,0.0,1.0
2020-10-15,41.77,41.9,40.08,40.08,1001799,33.0520317445249,33.1548989728416,31.7147577764079,31.7147577764079,1266038.48602837,0.0,1.0
2020-10-16,41.69,42.12,41.05,41.81,1578168,32.9887288347915,33.3289819746083,32.4823055569247,33.0836831993916,1994433.43966048,0.0,1.0
2020-10-19,41.22,42.0,40.97,41.82,1312525,32.6168242401081,33.2340276100083,32.4190026471914,33.0915960631082,1658723.12097975,0.0,1.0
2020-10-20,43.21,44.82,42.38,42.75,2666328,34.1914841197252,35.4654551781088,33.5347164312417,33.8274923887584,3369611.93250847,0.0,1.0
2020-10-21,42.41,43.96,42.21,43.16,1657865,33.5584550223917,34.7849488984753,33.4001977480583,34.1519198011418,2095151.71670108,0.0,1.0
2020-10-22,45.12,45.24,42.43,42.55,1371043,35.7028410896089,35.7977954542089,33.574280749825,33.669235114425,1732676.11966053,0.0,1.0
2020-10-23,46.39,46.545,45.3101,45.79,1645301,36.7077747816258,36.8304241692342,35.8532646288627,36.2330029586257,2079273.77358229,0.0,1.0
2020-10-26,45.34,45.7,44.34,45.7,1333202,35.8769240913756,36.1617871851757,35.0856377197087,36.1617871851757,1684853.98932321,0.0,1.0
2020-10-27,43.37,45.27,43.34,44.93,1127777,34.3180899391919,35.8215340453589,34.2943513480419,35.5524966789922,1425245.06977709,0.0,1.0
2020-10-28,42.17,43.26,42.0,42.29,1463229,33.3685462931916,34.2310484383085,33.2340276100083,33.4635006577917,1849177.55744696,0.0,1.0
2020-10-29,43.95,44.18,41.3371,41.96,1360193,34.7770360347587,34.959031900242,32.7094838742303,33.2023761551416,1718964.26970519,0.0,1.0
2020-10-30,45.51,45.56,43.56,43.56,1830835,36.011442774559,36.0510070931423,34.4684343498086,34.4684343498086,2313745.1440536,0.0,1.0
2020-11-02,47.21,47.31,44.82,46.19,1687595,37.3566296063926,37.4357582435593,35.4654551781088,36.5495175072924,2132723.44934368,0.0,1.0
2020-11-03,48.81,49.48,47.88,48.1,1614521,38.6226878010596,39.1528496700764,37.8867914754094,38.0608744771761,2040375.08771821,0.0,1.0
2020-11-04,43.64,47.22,43.03,46.92,4164956,34.5317372595419,37.3645424701093,34.0490525728251,37.1271565586092,5263525.50622908,0.0,1.0
2020-11-05,46.47,46.89,43.87,43.87,2340462,36.7710776913591,37.1034179674592,34.7137331250253,34.7137331250253,2957793.89586827,0.0,1.0
2020-11-06,44.95,47.21,44.27,46.96,1462325,35.5683224064255,37.3566296063926,35.030247673692,37.1588080134759,1848035.11391151,0.0,1.0
2020-11-09,53.93,55.475,50.81,50.81,3243021,42.6740740239939,43.8966114682192,40.2052605443933,40.2052605443933,4098416.34599178,0.0,1.0
2020-11-10,53.05,54.765,52.31,54.47,2547651,41.9777420169271,43.3347981443358,41.3921901018936,43.101368664694,3219632.09682648,0.0,1.0
2020-11-11,50.16,52.9302,49.58,52.92,2666096,39.6909244028099,41.8829459096014,39.2319783072431,41.8748747886104,3369318.73903477,0.0,1.0
2020-11-12,48.24,49.63,47.045,49.13,2287895,38.1716545692095,39.2715426258264,37.2260673550676,38.875899439993,2891361.56254087,0.0,1.0
2020-11-13,50.48,50.73,48.95,48.95,1477779,39.9441360417433,40.14195763466,38.733467893093,38.733467893093,1867565.33780182,0.0,1.0
2020-11-16,52.24,54.57,51.4901,53.65,2310539,41.3368000558769,43.1804973018607,40.743414405764,42.4525138399272,2919978.25658592,0.0,1.0
2020-11-17,52.01,52.07,50.17,51.37,1269371,41.1548041903936,41.2022813726936,39.6988372665265,40.6483809125268,1604186.60734171,0.0,1.0
2020-11-18,50.85,53.01,50.71,52.25,1925937,40.23691199926,41.9460905620604,40.1261319072266,41.3447129195936,2433931.72050085,0.0,1.0
2020-11-19,50.93,50.98,49.52,49.85,1449928,40.3002149089934,40.3397792275767,39.1845011249431,39.4456256275931,1832368.21954319,0.0,1.0
2020-11-20,50.44,50.725,49.23,50.25,1523191,39.9124845868766,40.1380012028016,38.9550280771597,39.7621401762599,1924955.43274853,0.0,1.0
2020-11-23,51.95,52.32,50.88,51.49,1439375,41.1073270080936,41.4001029656103,40.26065059041,40.7433352771268,1819031.70778478,0.0,1.0
2020-11-24,54.59,54.77,53.21,53.5,1536300,43.1963230292941,43.3387545761941,42.1043478363938,42.3338208841772,1941522.12777752,0.0,1.0
2020-11-25,53.3,53.76,52.62,53.76,1734730,42.1755636098438,42.5395553408106,41.6374888771103,42.5395553408106,2192291.0113386,0.0,1.0
2020-11-27,51.49,53.21,51.35,52.76,1632384,40.7433352771268,42.1043478363938,40.6325551850934,41.7482689691437,2062949.72142809,0.0,1.0
2020-11-30,49.2,51.68,49.01,51.03,11423302,38.9312894860097,40.8936796877435,38.780945075393,40.37934354616,14436368.9417986,0.0,1.0
2020-12-01,51.16,51.73,50.49,50.92,1973386,40.4822107744767,40.9332440063268,39.9520489054599,40.2923020452767,2493896.10469724,0.0,1.0
2020-12-02,52.02,52.2812,50.5,50.85,1607193,41.1627170541102,41.3694010543896,39.9599617691766,40.23691199926,2031114.21799722,0.0,1.0
2020-12-03,52.77,53.405,51.63,52.2,1784181,41.7561818328604,42.2586486788688,40.8541153691602,41.3051486010103,2254785.45301062,0.0,1.0
2020-12-04,54.17,54.37,53.12,53.68,1750072,42.863982753194,43.0222400275274,42.0331320629438,42.4762524310772,2211679.69355195,0.0,1.0
2020-12-07,53.2,54.1,52.77,53.73,1616271,42.0964349726771,42.8085927071773,41.7561818328604,42.5158167496606,2042586.67642068,0.0,1.0
2020-12-08,52.63,53.85,52.265,52.77,1336518,41.645401740827,42.6107711142606,41.3565822151686,41.7561818328604,1689044.63397315,0.0,1.0
2020-12-09,52.42,53.66,52.12,53.47,1371652,41.479231602777,42.4604267036439,41.2418456912769,42.3100822930272,1733445.75252899,0.0,1.0
2020-12-10,53.06,53.25,51.5,51.66,1733232,41.9856548806438,42.1359992912605,40.7512481408435,40.8778539603102,2190397.89140928,0.0,1.0
2020-12-11,52.69,52.98,51.83,52.09,1923967,41.692878923127,41.9223519709104,41.0123726434935,41.2181071001269,2431442.10350435,0.0,1.0
2020-12-14,51.82,53.36,51.03,53.03,1972374,41.5425345125103,42.7771061672627,40.9092152870205,42.5125550983872,2460331.84733157,0.68,1.0
2020-12-15,52.95,53.15,51.43,52.39,1355900,42.4484215059325,42.6087554870692,41.2298832492938,41.9994863587498,1691344.51772173,0.0,1.0
2020-12-16,53.01,53.27,52.38,53.11,1482901,42.4965217002735,42.7049558757512,41.991469659693,42.5766886908418,1849765.08346786,0.0,1.0
2020-12-17,52.77,53.75,52.43,53.75,1943543,42.3041209229095,43.0897574304792,42.0315531549772,43.0897574304792,2424368.16727372,0.0,1.0
2020-12-18,52.63,52.95,51.81,52.71,4936274,42.1918871361138,42.4484215059325,41.5345178134535,42.2560207285685,6157489.46668066,0.0,1.0
2020-12-21,53.94,54.555,52.29,52.7,1952681,43.242074712559,43.7351017045542,41.9193193681815,42.2480040295117,2435766.87381767,0.0,1.0
2020-12-22,54.15,54.74,53.9,54.17,1339741,43.4104253927525,43.8834106371057,43.2100079163317,43.4264587908662,1671187.84240506,0.0,1.0
2020-12-23,56.06,56.4303,54.68,54.68,856961,44.9416149126077,45.2384732786822,43.8353104427647,43.8353104427647,1068969.90135801,0.0,1.0
2020-12-24,55.9,56.56,55.12,56.5,379491,44.8133477276983,45.3424498654493,44.1880452012653,45.2943496711083,473375.63417268,0.0,1.0
2020-12-28,56.2,56.97,55.72,56.53,816554,45.0538486994033,45.6711345267795,44.6690471446753,45.3183997682788,1018566.36280238,0.0,1.0
2020-12-29,55.22,56.45,55.04,56.31,1002448,44.2682121918337,45.2542661758242,44.1239116088107,45.1420323890285,1250449.83339561,0.0,1.0
2020-12-30,55.74,56.37,55.25,55.25,837337,44.685080542789,45.1901325833695,44.2922622890042,44.2922622890042,1044490.99818243,0.0,1.0
2020-12-31,55.86,56.23,55.08,55.55,768779,44.781280931471,45.0778987965738,44.155978405038,44.5327632607092,958972.008990037,0.0,1.0
2021-01-04,55.5,56.81,54.78,56.66,1405377,44.492679765425,45.5428673418702,43.915477433333,45.4226168560177,1753061.9398792,0.0,1.0
2021-01-05,56.8,57.32,55.135,55.63,1501705,45.5348506428133,45.9517189937687,44.2000702498506,44.5968968531638,1873221.12175331,0.0,1.0
2021-01-06,61.44,62.51,59.43,59.62,2540043,49.254599005184,50.1123858042652,47.6432424947605,47.7955597768403,3168440.00503536,0.0,1.0
2021-01-07,62.34,64.11,62.27,62.65,2052027,49.976101920299,51.3950576533585,49.9199850269012,50.2246195910608,2559690.69744595,0.0,1.0
2021-01-08,61.38,63.16,60.24,63.16,1343175,49.206498810843,50.6334712429593,48.292595118364,50.6334712429593,1675471.40098155,0.0,1.0
2021-01-11,62.57,62.62,59.8,60.42,856121,50.1604859986062,50.2005694938903,47.9398603598633,48.436895701387,1067922.08854373,0.0,1.0
2021-01-12,63.54,63.9,62.67,63.07,1248854,50.938105807119,51.226706973165,50.2406529891745,50.5613209514478,1557815.74329585,0.0,1.0
2021-01-13,63.68,64.22,62.16,62.55,1771496,51.0503395939147,51.4832413429837,49.831801337276,50.1444526004925,2209757.39196546,0.0,1.0
2021-01-14,65.88,66.08,64.25,65.09,1168583,52.814013386418,52.9743473675547,51.5072914401542,52.1806941609282,1457686.00232525,0.0,1.0
2021-01-15,63.78,65.36,63.24,64.27,1648015,51.130506584483,52.3971450354627,50.697604835414,51.5233248382678,2055727.66086966,0.0,1.0
2021-01-19,63.9,64.97,62.715,63.75,1399618,51.226706973165,52.0844937722462,50.2767281349303,51.1064564873125,1745878.18512032,0.0,1.0
2021-01-20,63.12,64.55,63.04,63.9,1152821,50.601404446732,51.7477924118592,50.5372708542773,51.226706973165,1438024.54330296,0.0,1.0
2021-01-21,62.06,63.75,62.02,63.06,1229532,49.7516343467077,51.1064564873125,49.7195675504803,50.553304252391,1533713.55377493,0.0,1.0
2021-01-22,62.16,62.4,60.7701,61.1,1103440,49.831801337276,50.02420211464,48.7175603353667,48.9820312372517,1376426.8711814,0.0,1.0
2021-01-25,61.36,61.61,59.656,61.18,1154325,49.1904654127293,49.3908828891502,47.8244198934449,49.0461648297063,1439900.62719901,0.0,1.0
2021-01-26,60.12,62.48,60.03,62.06,916945,48.196394729682,50.0883357070947,48.1242444381705,49.7516343467077,1143793.71546747,0.0,1.0
2021-01-27,56.8,58.87,55.87,58.73,2655540,45.5348506428133,47.1943073475778,44.7892976305278,47.0820735607822,3312510.52481065,0.0,1.0
2021-01-28,58.95,59.2713,57.16,58.01,1402649,47.2584409400325,47.5160174807286,45.8234518088593,46.5048712286902,1749659.0430252,0.0,1.0
2021-01-29,57.2,59.5,56.69,58.78,1747617,45.8555186050867,47.6993593881583,45.4466669531882,47.1221570560663,2179970.81792705,0.0,1.0
2021-02-01,58.17,58.39,56.72,57.72,1204633,46.6331384135995,46.8095057928498,45.4707170503587,46.272386956042,1502654.6356049,0.0,1.0
2021-02-02,60.04,60.42,58.775,59.14,1096354,48.1322611372273,48.436895701387,47.1181487065379,47.4107582221123,1367587.8216552,0.0,1.0
2021-02-03,61.08,61.17,59.78,59.84,1089662,48.965997839138,49.0381481306495,47.9238269617497,47.9719271560907,1359240.24623475,0.0,1.0
2021-02-04,63.42,63.68,61.5,61.5,1098543,50.841905418437,51.0503395939147,49.302699199525,49.302699199525,1370318.37195337,0.0,1.0
2021-02-05,62.64,64.727,62.22,64.0,949550,50.216602892004,51.8896879851651,49.879901531617,51.3068739637333,1184465.06881235,0.0,1.0
2021-02-08,63.2,63.26,62.32,62.69,797580,50.6655380391867,50.7136382335277,49.9600685221853,50.2566863872882,994898.26716166,0.0,1.0
2021-02-09,62.86,63.16,62.06,62.62,716100,50.3929702712543,50.6334712429593,49.7516343467077,50.2005694938903,893260.424176215,0.0,1.0
2021-02-10,63.04,64.17,62.44,63.32,1067268,50.5372708542773,51.4431578476995,50.0562689108673,50.7617384278687,1331306.05556445,0.0,1.0
2021-02-11,61.49,63.35,60.91,63.32,842322,49.2946825004682,50.7857885250392,48.8297139551718,50.7617384278687,1050709.26827672,0.0,1.0
2021-02-12,62.31,62.6,61.3,61.37,915576,49.9520518231285,50.1845360957767,49.1423652183883,49.1984821117862,1142086.03005944,0.0,1.0
2021-02-16,65.91,66.19,62.98,63.11,1332874,52.8380634835885,53.0625310571798,50.4891706599363,50.5933877476752,1662621.9726483,0.0,1.0
2021-02-17,64.83,66.745,64.625,65.87,1562468,51.9722599854505,53.5074578548341,51.8079176547854,52.8059966873612,1949016.65750839,0.0,1.0
2021-02-18,64.26,64.61,63.23,63.97,1507523,51.515308139211,51.7958926062002,50.6895881363572,51.2828238665628,1880478.47288842,0.0,1.0
2021-02-19,66.71,67.03,64.59,64.76,1017810,53.4793994081352,53.7359337779538,51.7798592080865,51.9161430920527,1269612.33393491,0.0,1.0
2021-02-22,68.14,69.26,66.69,66.73,1283754,54.6257873732623,55.5236576676277,53.4633660100215,53.4954328062488,1601349.8709369,0.0,1.0
2021-02-23,69.59,69.75,68.2,68.77,1694769,55.7882087365032,55.9164759214125,54.6738875676033,55.1308394138428,2114048.42315417,0.0,1.0
2021-02-24,72.07,72.86,69.75,70.0,1602973,57.7763501025978,58.4096693280877,55.9164759214125,56.1168933978333,1999542.44089236,0.0,1.0
2021-02-25,69.58,73.73,69.49,73.27,986171,55.7801920374463,59.1071221460322,55.7080417459348,58.7383539894178,1230145.96532647,0.0,1.0
2021-02-26,68.1,69.71,67.33,68.87,1364719,54.593720577035,55.8844091251852,53.9764347496588,55.2110064044112,1702345.30487549,0.0,1.0
2021-03-01,70.34,71.07,69.0,69.84,1032904,56.3894611657657,56.9746801969145,55.31522349215,55.988626212924,1288440.53229061,0.0,1.0
2021-03-02,69.95,71.0,69.67,69.95,1348049,56.0768099025492,56.9185633035167,55.8523423289578,56.0768099025492,1681551.2100968,0.0,1.0
2021-03-03,69.88,72.25,69.63,71.08,1090846,56.0206930091513,57.9206506856208,55.8202755327305,56.9826968959713,1360717.1633444,0.0,1.0
2021-03-04,68.37,70.88,66.78,69.67,1921224,54.8101714515695,56.8223629148347,53.535516301533,55.8523423289578,2396527.53131898,0.0,1.0
2021-03-05,69.88,70.58,66.85,69.78,1356595,56.0206930091513,56.5818619431297,53.5916331949308,55.940526018583,1692211.45808593,0.0,1.0
2021-03-08,72.17,73.62,70.565,71.15,1381195,57.8565170931662,59.018938456407,56.5698368945444,57.0388137893692,1722897.40478993,0.0,1.0
2021-03-09,69.53,71.93,68.16,70.45,1944734,55.7401085421622,57.6641163158022,54.641820771376,56.4776448553908,2425853.81615683,0.0,1.0
2021-03-10,70.66,70.79,68.62,69.32,1522930,56.6459955355843,56.7502126233232,55.0105889279903,55.5717578619687,1899697.10625706,0.0,1.0
2021-03-11,70.5,71.55,69.87,69.99,1095118,56.517728350675,57.3594817516425,56.0126763100945,56.1088766987765,1366046.03994276,0.0,1.0
2021-03-12,71.1,72.73,70.63,72.04,1530283,57.5438658299497,58.8630852575561,57.1634774060386,58.3046426777718,1890785.74633009,0.68,1.0
2021-03-15,70.18,71.09,68.52,70.75,1445833,56.7992757235706,57.5357724592282,55.4557761837996,57.2605978546967,1786441.08833051,0.0,1.0
2021-03-16,68.45,69.35,67.65,69.03,1303473,55.399122588749,56.1275259536851,54.7516529310281,55.8685380905967,1610544.04258959,0.0,1.0
2021-03-17,69.08,70.38,68.175,69.34,1349891,55.9090049442043,56.9611431380008,55.1765548939074,56.1194325829636,1667897.15490486,0.0,1.0
2021-03-18,70.63,73.54,70.09,70.51,1943202,57.1634774060386,59.5186482859986,56.726435387077,57.0663569573805,2400979.84741393,0.0,1.0
2021-03-19,69.35,71.28,68.55,69.32,6758417,56.1275259536851,57.6895465029369,55.4800562959641,56.1032458415205,8350559.03473734,0.0,1.0
2021-03-22,67.88,69.24,67.09,69.0,1266020,54.9378004576228,56.0384988757484,54.2984241706234,55.8442579784322,1564267.89722478,0.0,1.0
2021-03-23,66.84,68.18,66.39,67.17,1714263,54.0960899025856,55.1806015792682,53.7318882201176,54.3631711363955,2118107.59569378,0.0,1.0
2021-03-24,66.74,68.98,66.73,68.01,1485524,54.0151561953705,55.8280712369891,54.007062824649,55.0430142770025,1835482.45980074,0.0,1.0
2021-03-25,69.97,70.49,65.66,66.68,1430900,56.6293149384188,57.0501702159374,53.1410721574472,53.9665959710414,1767990.18509892,0.0,1.0
2021-03-26,70.97,72.05,69.82,71.03,1398830,57.43865201057,58.3127360484933,56.5079143775961,57.4872122348991,1728365.16222092,0.0,1.0
2021-03-29,68.62,69.98,67.75,69.36,1231368,55.5367098910147,56.6374083091403,54.8325866382432,56.1356193244066,1521452.60901872,0.0,1.0
2021-03-30,72.15,72.68,69.57,70.54,2048026,58.3936697557084,58.8226184039486,56.3055801095583,57.090637069545,2530498.19472178,0.0,1.0
2021-03-31,71.74,72.7599,70.9,72.03,1609332,58.0618415561264,58.8872844360134,57.3819984155194,58.2965493070503,1988457.04141842,0.0,1.0
2021-04-01,71.74,72.43,70.82,71.45,1306457,58.0618415561264,58.6202841359108,57.3172514497473,57.8271338052026,1614231.01073015,0.0,1.0
2021-04-05,72.44,73.43,71.63,72.94,1575408,58.6283775066323,59.4296212080619,57.9728144781898,59.0330460427079,1946541.25482306,0.0,1.0
2021-04-06,71.51,72.64,71.13,71.9,968184,57.8756940295317,58.7902449210625,57.5681459421142,58.1913354876706,1196267.94980069,0.0,1.0
2021-04-07,71.87,72.41,71.205,71.99,848375,58.1670553755061,58.6040973944677,57.6288462225255,58.2641758241642,1048234.4491462,0.0,1.0
2021-04-08,70.99,71.315,69.5,71.0,1061953,57.454838752013,57.7178733004622,56.2489265145078,57.4629321227345,1312126.96976473,0.0,1.0
2021-04-09,71.49,72.36,70.295,72.05,1173790,57.8595072880886,58.5636305408602,56.892349486868,58.3127360484933,1450310.43355039,0.0,1.0
2021-04-12,72.25,72.63,71.65,71.87,785777,58.4746034629235,58.782151550341,57.9890012196328,58.1670553755061,970889.666417271,0.0,1.0
2021-04-13,70.58,71.41,69.65,71.41,1417133,57.123010552431,57.7947603223165,56.3703270753304,57.7947603223165,1750979.96713941,0.0,1.0
2021-04-14,71.4,71.91,70.05,70.22,1200583,57.786666951595,58.1994288583921,56.6940619041909,56.8316492064566,1483415.30532994,0.0,1.0
2021-04-15,69.77,71.4,68.43,71.28,2025524,56.4674475239886,57.786666951595,55.382935847306,57.6895465029369,2502695.193013,0.0,1.0
2021-04-16,70.16,71.61,69.77,70.94,1561553,56.7830889821275,57.9566277367468,56.4674475239886,57.4143718984055,1929422.30589962,0.0,1.0
2021-04-19,69.39,71.34,69.1,70.46,2656367,56.1598994365711,57.738106727266,55.9251916856473,57.0258901037729,3282151.64163859,0.0,1.0
2021-04-20,67.3,69.83,66.5126,68.33,2414325,54.4683849557751,56.5160077483176,53.8311129451633,55.3020021400909,2983089.59650496,0.0,1.0
2021-04-21,69.15,69.29,66.3558,66.67,1601763,55.9656585392548,56.078965729356,53.70420889225,53.9585026003199,1979104.94294123,0.0,1.0
2021-04-22,67.88,69.63,67.67,69.33,1889815,54.9378004576228,56.3541403338874,54.7678396724711,56.1113392122421,2335015.98410281,0.0,1.0
2021-04-23,70.45,70.72,67.355,67.75,3039637,57.0177967330514,57.2363177425322,54.5128984947435,54.8325866382432,3755712.05693166,0.0,1.0
2021-04-26,71.01,72.11,70.6,71.21,1034773,57.4710254934561,58.3612962728224,57.1391972938741,57.6328929078863,1278543.92885971,0.0,1.0
2021-04-27,71.74,71.79,70.605,71.09,1261044,58.0618415561264,58.102308409734,57.1432439792348,57.5357724592282,1558119.65544614,0.0,1.0
2021-04-28,73.36,74.14,72.02,72.05,2159981,59.3729676130114,60.0042505292893,58.2884559363288,58.3127360484933,2668827.45684544,0.0,1.0
2021-04-29,75.42,76.13,74.76,75.0,1996380,61.0402019816428,61.6148313028702,60.506039514023,60.7002804113393,2466685.47468571,0.0,1.0
2021-04-30,75.16,76.08,74.63,74.93,1739141,60.8297743428835,61.5743644492626,60.4008256946434,60.6436268162887,2148846.33342869,0.0,1.0
2021-05-03,74.95,76.175,74.14,76.09,1394131,60.6598135577318,61.651251471117,60.0042505292893,61.5824578199841,1722559.17586284,0.0,1.0
2021-05-04,76.58,76.61,73.33,74.0,1590743,61.9790329853382,62.0033130975027,59.3486875008468,59.8909433391881,1965488.86086715,0.0,1.0
2021-05-05,77.63,78.61,75.43,76.57,1510400,62.8288369110969,63.6219872418051,61.0482953523643,61.9709396146167,1866218.72637739,0.0,1.0
2021-05-06,78.06,78.1,76.74,77.62,1500968,63.176851852122,63.209225335008,62.1085269168824,62.8207435403754,1854564.74397061,0.0,1.0
2021-05-07,78.58,78.82,76.0,76.48,1252045,63.5977071296406,63.7919480269569,61.5096174834905,61.8980992781231,1547000.67880507,0.0,1.0
2021-05-10,77.79,79.84,77.75,79.49,1350617,62.9583308426411,64.6174718405511,62.9259573597551,64.3342038652982,1668794.18535729,0.0,1.0
2021-05-11,77.08,79.49,76.75,77.85,1602883,62.3837015214138,64.3342038652982,62.1166202876039,63.0068910669702,1980488.79157307,0.0,1.0
2021-05-12,76.24,78.95,75.85,78.43,1671386,61.7038583808068,63.8971618463365,61.3882169226678,63.4763065688179,2065129.66909759,0.0,1.0
2021-05-13,78.14,78.64,75.43,75.54,1185631,63.2415988178941,63.6462673539696,61.0482953523643,61.137322430301,1464940.92609477,0.0,1.0
2021-05-14,79.43,79.65,78.23,78.45,1002088,64.2856436409691,64.4636977968424,63.3144391543877,63.4924933102609,1238159.02481334,0.0,1.0
2021-05-17,79.65,79.81,78.21,78.86,997903,64.4636977968424,64.5931917283865,63.2982524129446,63.8243215098429,1232988.12613094,0.0,1.0
2021-05-18,77.83,79.8,77.74,79.21,1509865,62.9907043255272,64.585098357665,62.9178639890336,64.1075894850958,1865557.69153985,0.0,1.0
2021-05-19,77.1,77.16,75.23,76.87,1635649,62.3998882628568,62.4484484871859,60.8864279379341,62.213740736262,2020973.77752943,0.0,1.0
2021-05-20,76.59,77.22,75.79,77.06,926592,61.9871263560597,62.497008711515,61.3396566983388,62.3675147799708,1144877.74239372,0.0,1.0
2021-05-21,77.63,78.45,77.11,77.15,1036508,62.8288369110969,63.4924933102609,62.4079816335783,62.4403551164644,1280687.65865994,0.0,1.0
2021-05-24,77.25,77.9985,76.77,77.59,1133803,62.5212888236795,63.1270776221847,62.1328070290469,62.7964634282109,1400903.33065603,0.0,1.0
2021-05-25,75.83,78.5,75.81,77.54,1584492,61.3720301812248,63.5329601638685,61.3558434397818,62.7559965746033,1957765.25569065,0.0,1.0
2021-05-26,77.12,77.23,75.72,75.86,918796,62.4160750042998,62.5051020822365,61.2830031032882,61.3963102933893,1135245.16745275,0.0,1.0
2021-05-27,78.71,78.84,77.78,78.63,1120029,63.7029209490202,63.8081347683999,62.9502374719196,63.6381739832481,1383884.46364257,0.0,1.0
2021-05-28,78.49,78.81,77.65,78.77,908951,63.524866793147,63.7838546562353,62.84502365254,63.7514811733493,1123080.89086299,0.0,1.0
2021-06-01,79.01,79.86,78.48,79.5,1175189,63.9457220706656,64.6336585819941,63.5167734224255,64.3422972360197,1452039.00876107,0.0,1.0
2021-06-02,78.46,79.44,78.0,79.44,1057318,63.5005866809824,64.2937370116906,63.1282916277929,64.2937370116906,1306400.06047132,0.0,1.0
2021-06-03,78.41,79.481,78.15,78.46,1726308,63.4601198273749,64.3269198316488,63.2496921886156,63.5005866809824,2132990.14638182,0.0,1.0
2021-06-04,77.94,78.59,76.95,78.59,1251094,63.0797314034638,63.6058005003621,62.2784877020341,63.6058005003621,1545825.64304714,0.0,1.0
2021-06-07,77.69,78.46,77.2,78.26,1200104,62.877397135426,63.5005866809824,62.4808219700719,63.3387192665522,1482823.462924,0.0,1.0
2021-06-08,77.17,77.62,75.77,76.91,1589054,62.4565418579074,62.8207435403754,61.3234699568957,62.2461142191481,1963401.96770716,0.0,1.0
2021-06-09,76.11,76.81,75.51,76.18,1592047,61.5986445614271,62.165180511933,61.1130423181364,61.6552981564777,1967100.05605995,0.0,1.0
2021-06-10,73.75,77.41,73.61,77.14,1581353,59.6886090711503,62.6507827552237,59.5753018810491,62.4322617457429,1953886.77278407,0.0,1.0
2021-06-11,73.79,74.63,73.485,74.0,2294101,59.7209825540364,60.4008256946434,59.4741347470303,59.8909433391881,2834543.3305092,0.0,1.0
2021-06-14,72.22,73.74,71.615,73.15,1742827,59.0006725598218,60.2424480000175,58.5064132563229,59.7604430594152,2133314.08743487,0.68,1.0
2021-06-15,73.01,73.72,71.95,72.41,1102089,59.646069005713,60.2261088494886,58.7800940276818,59.1558944898463,1349016.27603142,0.0,1.0
2021-06-16,74.53,75.38,71.35,72.39,2690839,60.8878444459086,61.5822583433864,58.2899195118151,59.1395553393174,3293731.81946296,0.0,1.0
2021-06-17,70.04,75.18,70.01,75.1,2147272,57.2197051521728,61.4188668380975,57.1951964263795,61.353510235982,2628376.54406,0.0,1.0
2021-06-18,68.11,69.49,67.54,68.63,3221531,55.6429771261349,56.7703785126283,55.1773113360616,56.0677950398861,3943327.40163433,0.0,1.0
2021-06-21,70.69,70.74,68.88,69.11,1227695,57.7507275443617,57.791575420684,56.2720344214972,56.4599346525794,1502764.78306416,0.0,1.0
2021-06-22,70.69,71.37,69.6,70.56,878545,57.7507275443617,58.306258662344,56.8602438405372,57.6445230659239,1075386.38370043,0.0,1.0
2021-06-23,71.44,72.15,70.84,71.15,941040,58.3634456891951,58.9434855329707,57.8732711733284,58.1265280065262,1151883.62863308,0.0,1.0
2021-06-24,72.4,72.77,71.18,71.76,1231149,59.1477249145818,59.4499991993663,58.1510367323195,58.6248720976574,1506992.66503867,0.0,1.0
2021-06-25,73.68,74.02,72.21,72.98,1875464,60.1934305484308,60.4711961074219,58.9925029845574,59.6215602799196,2295668.91703936,0.0,1.0
2021-06-28,71.74,73.28,71.43,73.2,994192,58.6085329471285,59.866647537853,58.3552761139307,59.8012909357374,1216944.53850844,0.0,1.0
2021-06-29,71.02,72.86,70.62,72.36,672366,58.0203235280884,59.5235253767463,57.6935405175106,59.115046613524,823012.186357129,0.0,1.0
2021-06-30,71.34,71.68,70.76,70.8,775217,58.2817499365507,58.5595154955418,57.8079145712128,57.8405928722706,948907.348187168,0.0,1.0
2021-07-01,72.18,72.52,71.27,72.08,945146,58.967994258764,59.2457598177552,58.2245629096995,58.8862985061196,1156909.59371339,0.0,1.0
2021-07-02,71.73,72.15,71.0,71.87,901010,58.600363371864,58.9434855329707,58.0039843775595,58.7147374255662,1102884.75328859,0.0,1.0
2021-07-06,69.08,71.11,68.475,71.11,1197134,56.4354259267861,58.0938497054684,55.9411666232872,58.0938497054684,1465356.47356121,0.0,1.0
2021-07-07,68.07,69.16,67.61,68.06,1728428,55.6102988250771,56.5007825289016,55.2344983629127,55.6021292498127,2115688.93614621,0.0,1.0
2021-07-08,66.49,67.43,65.88,66.59,1529735,54.3195059332948,55.0874460081527,53.8211618421637,54.4012016859393,1872478.00587332,0.0,1.0
2021-07-09,69.25,69.4,67.4,68.12,1374647,56.5743087062816,56.6968523352483,55.0629372823593,55.6511467013994,1682641.94343448,0.0,1.0
2021-07-12,69.79,70.155,67.57,68.21,917190,57.0154657705617,57.3136552677139,55.2018200618549,55.7246728787794,1122689.94447205,0.0,1.0
2021-07-13,68.94,69.7,68.17,69.48,1078980,56.3210518730839,56.9419395931817,55.6919945777216,56.7622089373639,1320729.61576822,0.0,1.0
2021-07-14,68.58,70.1266,66.9,69.08,1487509,56.0269471635638,57.2904536739629,54.6544585191371,56.4354259267861,1820791.1082891,0.0,1.0
2021-07-15,69.02,69.62,67.325,67.82,989462,56.3864084751994,56.8765829910661,55.001665467876,55.406059443466,1211154.76382996,0.0,1.0
2021-07-16,66.66,69.66,66.45,69.56,1375525,54.4583887127904,56.9092612921239,54.286827632237,56.8275655394795,1683716.66270884,0.0,1.0
2021-07-19,63.53,65.375,63.07,64.68,1642488,51.9013116550191,53.4085982913092,51.5255111928546,52.8408128104303,2010493.74885903,0.0,1.0
2021-07-20,65.66,66.9,63.22,63.22,1862942,53.6414311863459,54.6544585191371,51.6480548218213,51.6480548218213,2280341.31481443,0.0,1.0
2021-07-21,68.39,69.8,66.16,66.16,1508818,55.8717252335394,57.0236353458261,54.0499099495681,54.0499099495681,1846874.47163448,0.0,1.0
2021-07-22,67.12,68.28,66.45,68.19,933063,54.8341891749549,55.7818599056305,54.286827632237,55.7083337282505,1142119.35112564,0.0,1.0
2021-07-23,67.02,68.8,66.84,68.0,1275194,54.7524934223104,56.2066778193816,54.6054410675504,55.553111798226,1560906.11656374,0.0,1.0
2021-07-26,67.75,68.695,67.33,67.48,969231,55.3488724166149,56.1208972791049,55.0057502555082,55.1282938844749,1186390.93052758,0.0,1.0
2021-07-27,67.63,68.11,66.36,66.8,794870,55.2508375134416,55.6429771261349,54.213301454857,54.5727627664926,972963.678368166,0.0,1.0
2021-07-28,68.4,69.17,66.89,68.2,1296963,55.8798948088038,56.5089521041661,54.6462889438726,55.7165033035149,1587552.54467701,0.0,1.0
2021-07-29,69.39,69.92,68.54,69.14,1470075,56.6886827599839,57.1216702489995,55.9942688625061,56.4844433783728,1799450.95358622,0.0,1.0
2021-07-30,68.66,70.19,68.26,68.96,1352115,56.0923037656794,57.3422487811395,55.7655207551016,56.3373910236127,1655061.56223882,0.0,1.0
2021-08-02,67.66,70.72,67.63,69.15,1594966,55.2753462392349,57.7752362701551,55.2508375134416,56.4926129536372,1952324.26212105,0.0,1.0
2021-08-03,69.37,69.575,66.5,68.09,1101638,56.672343609455,56.8398199023761,54.3276755085593,55.626637975606,1348464.22774812,0.0,1.0
2021-08-04,68.72,69.85,67.92,68.13,1072563,56.1413212172661,57.0644832221483,55.4877551961105,55.6593162766638,1312874.86225621,0.0,1.0
2021-08-05,70.1,70.44,69.39,69.4,1182958,57.2687226037595,57.5464881627506,56.6886827599839,56.6968523352483,1448004.28627958,0.0,1.0
2021-08-06,72.25,73.18,71.22,71.93,1210350,59.0251812856152,59.7849517852085,58.1837150333773,58.7637548771529,1481533.56915333,0.0,1.0
2021-08-09,71.99,72.81,71.12,71.72,1083865,58.8127723287396,59.4826775004241,58.1020192807329,58.5921937965996,1326709.1187924,0.0,1.0
2021-08-10,73.38,73.58,71.72,71.72,926403,59.9483432904974,60.1117347957863,58.5921937965996,58.5921937965996,1133967.15252973,0.0,1.0
2021-08-11,74.89,75.15,72.7113,73.63,1338900,61.1819491554286,61.3943581123042,59.402043792564,60.1525826721086,1638885.69070054,0.0,1.0
2021-08-12,75.5,75.52,74.43,75.03,1094322,61.6802932465598,61.6966323970887,60.8061486932642,61.2963232091309,1339509.04983105,0.0,1.0
2021-08-13,74.95,75.93,74.51,75.73,843163,61.2309666070153,62.0315849829309,60.8715052953797,61.868193477642,1032076.91061927,0.0,1.0
2021-08-16,74.16,74.75,73.2,74.21,1166540,60.5855701611241,61.0675751017264,59.8012909357374,60.6264180374464,1427907.77028143,0.0,1.0
2021-08-17,72.51,73.91,71.67,73.31,1405561,59.2375902424907,60.381330779513,58.5513459202773,59.8911562636463,1720482.34394409,0.0,1.0
2021-08-18,71.87,73.53,71.63,72.07,1192544,58.7147374255662,60.0708869194641,58.5186676192196,58.8781289308551,1459738.06642078,0.0,1.0
2021-08-19,70.91,71.79,70.305,70.82,1233984,57.9304582001795,58.6493808234507,57.4361988966806,57.8569320227995,1510462.85768423,0.0,1.0
2021-08-20,71.28,71.5,70.34,70.7,1357369,58.232732484964,58.4124631407818,57.4647924101062,57.7588971196262,1661492.74113115,0.0,1.0
2021-08-23,72.56,73.04,71.79,71.86,1159993,59.278438118813,59.6705777315063,58.6493808234507,58.7065678503018,1419893.8897698,0.0,1.0
2021-08-24,73.65,73.81,72.67,72.7,1221213,60.1689218226375,60.2996350268686,59.3683034467218,59.3928121725152,1494830.46605234,0.0,1.0
2021-08-25,75.22,76.005,73.79,74.34,1204950,61.4515451391553,62.0928567974142,60.2832958763397,60.7326225158842,1474923.67839989,0.0,1.0
2021-08-26,74.07,75.77,73.95,75.67,1211508,60.5120439837441,61.9008717786998,60.4140090805708,61.8191760260553,1482951.0235038,0.0,1.0
2021-08-27,75.63,75.95,74.13,74.22,1371544,61.7864977249976,62.0479241334598,60.5610614353308,60.6345876127108,1678843.70435894,0.0,1.0
2021-08-30,73.53,75.87,73.51,75.87,1353274,60.0708869194641,61.9825675313442,60.0545477689352,61.9825675313442,1656480.24064313,0.0,1.0
2021-08-31,73.91,74.83,73.3,73.8,1497013,60.381330779513,61.132931703842,59.8829866883819,60.2914654516041,1832424.51601515,0.0,1.0
2021-09-01,72.47,73.96,71.73,73.89,2447351,59.2049119414329,60.4221786558352,58.600363371864,60.3649916289841,2995689.39728259,0.0,1.0
2021-09-02,72.73,73.37,71.97,72.5,1240921,59.4173208983085,59.940173715233,58.7964331782107,59.2294206672263,1518954.11919472,0.0,1.0
2021-09-03,72.31,73.18,71.825,72.86,1202111,59.0741987372018,59.7849517852085,58.6779743368762,59.5235253767463,1471448.58953896,0.0,1.0
2021-09-07,72.86,73.9,72.7,72.89,1590986,59.5235253767463,60.3731612042486,59.3928121725152,59.5480341025396,1947452.527825,0.0,1.0
2021-09-08,72.11,73.16,72.04,72.57,981953,58.9108072319129,59.7686126346796,58.8536202050618,59.2866076940774,1201963.34352115,0.0,1.0
2021-09-09,73.12,74.05,71.57,71.95,2007352,59.7359343336219,60.4957048332152,58.4696501676329,58.7800940276818,2457106.93031527,0.0,1.0
2021-09-10,72.8,74.11,72.24,73.52,1436669,59.4745079251596,60.5447222848019,59.0170117103507,60.0627173441997,1758560.21089929,0.0,1.0
2021-09-13,74.19,74.31,72.64,73.68,1881760,60.6100788869175,60.7081137900908,59.3437947209285,60.1934305484308,2303375.56003633,0.0,1.0
2021-09-14,71.51,74.01,71.25,73.68,1920911,58.9761638340285,61.0379790988176,58.7617350464904,60.7658194838655,2329150.23087247,0.68,1.0
2021-09-15,73.27,73.77,71.77,71.77,1613083,60.42768178044,60.8400448333979,59.1905926215666,59.1905926215666,1955901.46647422,0.0,1.0
2021-09-16,73.76,74.86,73.42,73.88,1500092,60.8317975723387,61.7389962888459,60.5513906963274,60.9307647050486,1818897.19415941,0.0,1.0
2021-09-17,74.07,74.74,73.45,73.8,3550079,61.0874626651726,61.640029156136,60.5761324795049,60.8647866165753,4304555.14204744,0.0,1.0
2021-09-20,71.97,72.07,70.37,71.7,1586500,59.3555378427497,59.4380104533412,58.0359760732846,59.1328617941525,1923668.94732716,0.0,1.0
2021-09-21,71.32,72.73,70.81,72.5,932506,58.8194658739045,59.9823296832456,58.3988555598875,59.792642678885,1130685.68256934,0.0,1.0
2021-09-22,73.57,74.715,72.05,72.42,1896268,60.6750996122147,61.6194110034882,59.4215159312229,59.7266645904117,2299270.00782237,0.0,1.0
2021-09-23,77.17,78.02,74.43,74.67,2016362,63.6441135935111,64.3451307835394,61.3843640633022,61.582298328722,2444886.8364138,0.0,1.0
2021-09-24,78.44,79.51,77.02,77.21,1269726,64.691515748024,65.5739726813537,63.5204046776237,63.6771026377477,1539572.94536018,0.0,1.0
2021-09-27,81.92,82.42,79.835,79.92,1912265,67.5615625966105,67.9739256495683,65.8420086657763,65.9121103847791,2318666.75043213,0.0,1.0
2021-09-28,81.6,82.76,81.3,82.62,1306800,67.2976502427174,68.2543325255796,67.0502324109427,68.1388708707514,1584526.0512872,0.0,1.0
2021-09-29,82.52,83.03,81.3,81.98,1367553,68.0563982601598,68.4770085741768,67.0502324109427,67.6110461629654,1658190.5073584,0.0,1.0
2021-09-30,80.5,82.94,80.5,82.94,1641987,66.3904515262102,68.4027832246444,66.3904515262102,68.4027832246444,1990948.25327128,0.0,1.0
2021-10-01,82.57,83.3,80.63,80.91,1474719,68.0976345654556,68.6996846227741,66.4976659199793,66.7285892296356,1788131.82876355,0.0,1.0
2021-10-04,82.97,84.2691,82.19,82.57,1130082,68.4275250078219,69.4989266920169,67.7842386452077,68.0976345654556,1370251.27723503,0.0,1.0
2021-10-05,84.09,84.83,83.28,84.75,1499482,69.3512182464474,69.961515564825,68.6831901006558,69.8955374763518,1818157.55466501,0.0,1.0
2021-10-06,83.87,84.06,81.59,83.55,1191313,69.169778503146,69.32647646327,67.2894029816583,68.905866149253,1444495.31966415,0.0,1.0
2021-10-07,84.15,85.15,83.68,84.83,792232,69.4007018128024,70.225427918718,69.013080543022,69.961515564825,960600.124474563,0.0,1.0
2021-10-08,84.23,85.08,83.52,83.88,946625,69.4666799012756,70.1676970913039,68.8811243660755,69.1780257642051,1147805.30555536,0.0,1.0
2021-10-11,83.47,85.35,83.41,84.69,892925,68.8398880607797,70.3903731399011,68.7904044944248,69.8460539099968,1082692.77957271,0.0,1.0
2021-10-12,83.65,83.88,82.73,83.05,757572,68.9883387598445,69.1780257642051,68.2295907424021,68.4935030962951,918574.050907366,0.0,1.0
2021-10-13,82.43,83.72,81.21,83.65,1160854,67.9821729106274,69.0460695872586,66.9760070614103,68.9883387598445,1407563.05841824,0.0,1.0
2021-10-14,82.45,83.55,81.98,83.55,1277920,67.9986674327457,68.905866149253,67.6110461629654,68.905866149253,1549508.36506041,0.0,1.0
2021-10-15,83.0,83.715,81.99,83.09,1275246,68.4522667909994,69.0419459567291,67.6192934240245,68.5264921405318,1546266.07652265,0.0,1.0
2021-10-18,83.8,84.46,82.56,82.94,707005,69.1120476757319,69.6563669056362,68.0893873043965,68.4027832246444,857260.36186892,0.0,1.0
2021-10-19,84.04,84.5212,83.265,83.96,1100312,69.3099819411516,69.7068401433182,68.670819209067,69.2440038526784,1334154.44486067,0.0,1.0
2021-10-20,86.93,88.06,83.27,83.51,2257512,71.6934403872479,72.6253808869326,68.6749428395966,68.8728771050163,2737286.94145505,0.0,1.0
2021-10-21,86.68,87.6028,85.96,87.23,1202427,71.487258860769,72.2483161113079,70.8934560645097,71.9408582190226,1457971.30874741,0.0,1.0
2021-10-22,88.39,88.74,87.175,87.38,1071311,72.8975405018847,73.1861946389552,71.8954982831972,72.0645671349099,1298990.04325875,0.0,1.0
2021-10-25,88.71,89.04,88.16,88.75,731535,73.1614528557777,73.4336124707299,72.7078534975241,73.1944419000144,887003.569733992,0.0,1.0
2021-10-26,87.62,89.21,87.53,88.93,1088791,72.2625014003297,73.5738159087356,72.1882760507973,73.3428925990792,1320184.95860655,0.0,1.0
2021-10-27,84.68,87.28,84.62,86.56,1024688,69.8378066489377,71.9820945243184,69.7883230825827,71.3882917280591,1242458.54793494,0.0,1.0
2021-10-28,85.72,85.83,84.5,85.03,769068,70.6955217990899,70.7862416707407,69.6893559498728,70.1264607860081,932513.22406745,0.0,1.0
2021-10-29,85.09,86.13,84.95,85.91,721403,70.1759443523631,71.0336595025154,70.0604826975349,70.8522197592139,874718.278984342,0.0,1.0
2021-11-01,87.27,87.61,85.73,86.11,885447,71.9738472632592,72.2542541392705,70.7037690601491,71.017164980397,1073625.52688559,0.0,1.0
2021-11-02,87.21,87.99,86.635,87.27,711175,71.9243636969043,72.5676500595185,71.4501461860028,71.9738472632592,862316.585953606,0.0,1.0
2021-11-03,89.7,89.97,86.5818,86.75,1005103,73.9779317006342,74.2006077492315,71.4062707571681,71.5449896881831,1218711.27006957,0.0,1.0
2021-11-04,87.66,89.15,86.51,89.15,788759,72.2954904445663,73.5243323423806,71.3470554227633,73.5243323423806,956389.029451514,0.0,1.0
2021-11-05,87.55,89.115,86.73,88.75,675852,72.2047705729156,73.4954669286736,71.5284951660648,73.1944419000144,819486.609132656,0.0,1.0
2021-11-08,87.9,88.95,87.26,88.35,768382,72.4934247099861,73.3593871211975,71.9656000022,72.8645514576481,931681.432767186,0.0,1.0
2021-11-09,87.55,87.62,85.9,86.97,1081188,72.2047705729156,72.2625014003297,70.8439724981548,71.7264294314845,1310966.14044927,0.0,1.0
2021-11-10,88.41,88.77,87.66,87.78,948314,72.9140350240031,73.2109364221327,72.2954904445663,72.3944575772762,1149853.25818822,0.0,1.0
2021-11-11,89.04,89.47,87.88,88.22,713584,73.4336124707299,73.7882446962737,72.4769301878678,72.7573370638791,865237.555694616,0.0,1.0
2021-11-12,88.76,89.91,87.86,88.62,885265,73.2026891610735,74.1511241828765,72.4604356657494,73.0872275062453,1073404.84756104,0.0,1.0
2021-11-15,89.58,90.465,88.74,89.39,937893,73.8789645679244,74.6088471716597,73.1861946389552,73.7222666078004,1137217.54807155,0.0,1.0
2021-11-16,89.91,90.63,89.05,89.65,951313,74.1511241828765,74.7449269791358,73.4418597317891,73.9366953953385,1153489.61694841,0.0,1.0
2021-11-17,89.11,90.0,88.54,89.58,654225,73.491343298144,74.2253495324089,73.0212494177721,73.8789645679244,793263.357746684,0.0,1.0
2021-11-18,89.31,89.67,88.105,88.94,751863,73.6562885193271,73.9531899174568,72.6624935616988,73.3511398601383,911651.752754015,0.0,1.0
2021-11-19,87.93,88.7,86.11,87.87,757249,72.5181664931635,73.1532055947186,71.017164980397,72.4686829268086,918182.405732461,0.0,1.0
2021-11-22,89.28,90.36,88.7201,89.57,883778,73.6315467361497,74.5222509305386,73.1697825894475,73.8707173068652,1071601.82472796,0.0,1.0
2021-11-23,90.57,90.73,89.62,90.11,927175,74.6954434127809,74.8273995897274,73.911953612161,74.3160694040597,1124221.71839777,0.0,1.0
2021-11-24,90.51,91.62,89.88,90.57,661929,74.6459598464259,75.5614058239923,74.1263823996991,74.6954434127809,802604.64080386,0.0,1.0
2021-11-26,85.26,86.34,83.54,86.34,912653,70.3161477903687,71.2068519847576,68.8976188881938,71.2068519847576,1106613.44833595,0.0,1.0
2021-11-29,85.32,87.51,84.62,86.81,1173204,70.3656313567237,72.171781528679,69.7883230825827,71.594473254538,1422537.72687048,0.0,1.0
2021-11-30,82.53,84.48,82.29,83.19,1733814,68.064645521219,69.6728614277545,67.8667112557992,68.6089647511233,2102290.67270161,0.0,1.0
2021-12-01,80.65,85.47,80.62,84.78,1627274,66.5141604420976,70.489340272611,66.4894186589201,69.9202792595292,1973108.39117105,0.0,1.0
2021-12-02,84.62,85.0,81.22,81.65,1644407,69.7883230825827,70.1017190028307,66.9842543224695,67.3388865480132,1993882.56077367,0.0,1.0
2021-12-03,81.91,85.1,80.82,84.73,1509764,67.5533153355513,70.1841916134222,66.6543638801032,69.8790429542334,1830624.72397885,0.0,1.0
2021-12-06,83.76,85.17,82.96,84.36,1575424,69.0790586314953,70.2419224408363,68.4192777467627,69.5738942950447,1910239.03414683,0.0,1.0
2021-12-07,85.56,86.21,84.2,84.57,1209431,70.5635656221434,71.0996375909886,69.4419381180982,69.7470867772869,1466463.82517166,0.0,1.0
2021-12-08,84.58,85.87,84.26,85.86,1142870,69.7553340383461,70.8192307149773,69.4914216844531,70.8109834539181,1385757.03109473,0.0,1.0
2021-12-09,83.84,84.75,83.37,84.28,926816,69.1450367199685,69.8955374763518,68.7574154501882,69.5079162065714,1123786.42236746,0.0,1.0
2021-12-10,84.53,85.34,82.64,85.34,1246681,69.7140977330503,70.382125878842,68.1553653928697,70.382125878842,1511630.33528067,0.0,1.0
2021-12-13,81.95,84.21,81.69,83.83,1596010,67.5863043797879,69.4501853791573,67.3718755922499,69.1367894589093,1935200.04829728,0.0,1.0
2021-12-14,83.73,84.1703,81.63,81.92,1811230,69.6151306003404,69.9812065827043,67.8691402234061,68.1102531802208,2178467.33306651,0.68,1.0
2021-12-15,85.07,85.85,83.045,84.7,1637344,70.7292387456224,71.3777494570551,69.0456051678642,70.4216118696863,1969324.94326642,0.0,1.0
2021-12-16,87.11,88.41,85.56,86.25,2171418,72.4253436832158,73.506194868937,71.1366365002404,71.7103190526617,2611685.52830541,0.0,1.0
2021-12-17,83.74,86.44,83.66,86.11,4406702,69.6234448402306,71.8682896105748,69.5569309211093,71.5939196941994,5300186.2566095,0.0,1.0
2021-12-20,81.89,82.57,79.9862,82.57,1196969,68.0853104605503,68.6506787730814,66.502445470261,68.6506787730814,1439661.37110874,0.0,1.0
2021-12-21,84.79,84.95,83.49,83.76,1166393,70.4964400286978,70.6294678669404,69.4155888429765,69.6400733200109,1402885.91068911,0.0,1.0
2021-12-22,84.94,85.2,83.84,84.56,924002,70.6211536270502,70.8373238641945,69.7065872391322,70.305212511224,1111348.7368739,0.0,1.0
2021-12-23,85.3,86.76,85.22,85.61,724775,70.9204662630961,72.13434528706,70.8539523439748,71.1782076996912,871727.313109476,0.0,1.0
2021-12-27,86.6,86.63,84.62,85.45,603034,72.0013174488174,72.0262601684879,70.355097950565,71.0451798614486,725302.622929405,0.0,1.0
2021-12-28,86.72,87.47,86.51,86.52,529352,72.1010883274994,72.7246563192617,71.9264892898059,71.9348035296961,636681.172293646,0.0,1.0
2021-12-29,87.59,88.09,86.335,86.75,669956,72.8244271979436,73.2401391924518,71.7809900917281,72.1260310471699,805793.444560825,0.0,1.0
2021-12-30,87.02,88.7618,86.95,87.74,659315,72.3505155242043,73.798689828273,72.2923158449731,72.9491407962961,792994.920413609,0.0,1.0
2021-12-31,87.0,87.52,86.4488,86.52,575309,72.333887044424,72.7662275187125,71.8756061416781,71.9348035296961,691956.219209684,0.0,1.0
2022-01-03,88.61,90.18,88.04,88.32,1385286,73.6724796667403,74.977815329496,73.198567993001,73.4313667099256,1666160.72942385,0.0,1.0
2022-01-04,92.4,92.95,90.04,90.33,1640895,76.8235765851123,77.2808597790713,74.8614159710337,75.1025289278485,1973595.92900524,0.0,1.0
2022-01-05,92.34,94.4,92.12,93.01,1117728,76.7736911457714,78.4864245631451,76.5907778681878,77.3307452184123,1344353.80114826,0.0,1.0
2022-01-06,96.49,96.83,93.85,94.5,1512767,80.2241007001893,80.5067848564548,78.0291413691861,78.5695669620467,1819489.23772299,0.0,1.0
2022-01-07,97.07,97.3,94.81,94.83,1432265,80.7063266138188,80.8975541312925,78.8273083986418,78.8439368784221,1722664.9927367,0.0,1.0
2022-01-10,97.12,98.53,95.82,98.17,1342064,80.7478978132696,81.9202056377827,79.6670466275483,81.6208930017368,1614175.21953842,0.0,1.0
2022-01-11,97.35,97.95,95.83,97.6,932251,80.9391253307434,81.4379797241532,79.6753608674385,81.1469813279975,1121270.26921958,0.0,1.0
2022-01-12,98.36,98.7945,97.28,97.75,1040406,81.7788635596499,82.1401172828775,80.8809256515122,81.2716949263499,1251354.31951016,0.0,1.0
2022-01-13,98.78,99.81,98.43,98.69,1354296,82.1280616350368,82.9844283437236,81.837063238881,82.0532334760253,1628887.3281155,0.0,1.0
2022-01-14,101.24,101.38,97.02,97.02,1680592,84.173364648017,84.2897640064793,80.664755414368,80.664755414368,2021341.72480188,0.0,1.0
2022-01-18,99.51,102.0,98.94,101.0,1664004,82.7350011470187,84.8052468796695,82.2610894732794,83.9738228906531,2001390.41209123,0.0,1.0
2022-01-19,96.67,99.93,96.57,98.64,1834662,80.3737570182122,83.0841992224056,80.2906146193106,82.0116622765745,2206650.30626616,0.0,1.0
2022-01-20,93.54,97.66,93.13,97.41,2015423,77.771399932591,81.1968667673384,77.4305160970943,80.9890107700843,2424061.64198412,0.0,1.0
2022-01-21,89.7,93.13,89.05,93.13,1745791,74.5787318147681,77.4305160970943,74.0383062219075,77.4305160970943,2099760.19824181,0.0,1.0
2022-01-24,90.53,90.965,85.61,87.49,2254590,75.2688137256517,75.6304831608739,71.1782076996912,72.741284799042,2711721.13119726,0.0,1.0
2022-01-25,92.58,93.38,88.005,89.66,1656585,76.9732329031353,77.6383720943484,73.1694681533854,74.5454748552075,1992467.16703454,0.0,1.0
2022-01-26,92.52,94.435,91.11,93.14,1897349,76.9233474637943,78.5155244027606,75.7510396392812,77.4388303369845,2282047.45721217,0.0,1.0
2022-01-27,92.06,95.53,91.37,93.83,1169817,76.5408924288468,79.4259336707336,75.9672098764255,78.0125128894057,1407004.14644515,0.0,1.0
2022-01-28,93.19,93.26,90.4401,91.58,1362293,77.4804015364353,77.5386012156664,75.1940687090392,76.1418089141189,1638505.76600717,0.0,1.0
2022-01-31,92.78,93.19,90.52,91.9,1535384,77.1395177009386,77.4804015364353,75.2604994857616,76.4078645906042,1846691.9649702,0.0,1.0
2022-02-01,95.04,95.27,92.33,93.0,1066399,79.0185359161156,79.2097634335893,76.7653769058812,77.3224309785222,1282617.55023646,0.0,1.0
2022-02-02,95.35,95.57,93.71,94.63,1120020,79.2762773527106,79.4591906302942,77.9127420107238,78.6776520806188,1347110.51737281,0.0,1.0
2022-02-03,95.02,97.52,94.66,96.08,1041338,79.0019074363352,81.0804674088761,78.7025948002893,79.8832168646926,1252475.28788768,0.0,1.0
2022-02-04,97.03,98.1,95.3,95.45,1229272,80.6730696542581,81.5626933225056,79.2347061532598,79.3594197516123,1478513.99074294,0.0,1.0
2022-02-07,97.64,98.23,96.3,97.25,788133,81.1802382875581,81.6707784410778,80.0661301422762,80.8559829318417,947931.513177069,0.0,1.0
2022-02-08,100.51,100.71,98.765,99.25,1159280,83.5664251360351,83.7327099338384,82.1155902752015,82.5188309098745,1394330.70889801,0.0,1.0
2022-02-09,99.35,100.53,99.04,100.46,920647,82.6019733087761,83.5830536158154,82.344231872181,83.5248539365843,1107313.49126598,0.0,1.0
2022-02-10,100.18,102.09,99.48,99.52,1129081,83.2920552196597,84.8800750386809,82.7100584273482,82.7433153869089,1358008.68740362,0.0,1.0
2022-02-11,98.61,101.68,97.64,99.09,1254336,81.986719556904,84.5391912031842,81.1802382875581,82.3858030716318,1508659.86135902,0.0,1.0
2022-02-14,97.9,100.74,96.9154,100.24,1291815,81.3964085247024,83.7576526535088,80.5777884651169,83.3419406590007,1553737.94485808,0.0,1.0
2022-02-15,100.17,100.67,98.91,98.91,658838,83.2837409797695,83.6994529742777,82.2361467536089,82.2361467536089,792421.20591138,0.0,1.0
2022-02-16,100.49,101.76,99.48,100.14,756510,83.5497966562547,84.6057051223055,82.7100584273482,83.258798260099,909896.767466386,0.0,1.0
2022-02-17,96.79,99.65,96.4,99.22,940011,80.4735278968942,82.851400505481,80.1492725411778,82.493888190204,1130603.65399379,0.0,1.0
2022-02-18,95.86,97.765,95.28,96.4,1255563,79.700303587109,81.2841662861852,79.2180776734795,80.1492725411778,1510135.64268866,0.0,1.0
2022-02-22,95.67,96.85,94.64,95.85,789648,79.5423330291959,80.5234133362352,78.685966320509,79.6919893472188,949753.688168426,0.0,1.0
2022-02-23,93.45,97.08,93.05,96.3,929541,77.6965717735795,80.7146408537089,77.364002177973,80.0661301422762,1118010.80108323,0.0,1.0
2022-02-24,90.98,91.31,87.35,89.35,1899024,75.6429545207091,75.9173244370845,72.6248854405797,74.2877334186124,2284062.07312671,0.0,1.0
2022-02-25,95.54,96.0,91.77,92.01,1329271,79.4342479106237,79.8167029455713,76.299779472032,76.499321229396,1598788.36497444,0.0,1.0
2022-02-28,95.49,95.57,92.49,92.5,1455683,79.3926767111729,79.4591906302942,76.8984047441238,76.906718984014,1750831.12735558,0.0,1.0
2022-03-01,87.59,94.73,87.135,94.31,2603848,72.8244271979436,78.7607944795205,72.4461292829412,78.4115964041336,3131793.20587145,0.0,1.0
2022-03-02,93.67,94.82,89.07,89.27,2110609,77.8794850511631,78.8356226385319,74.0549347016878,74.2212194994911,2538547.15269522,0.0,1.0
2022-03-03,93.37,94.92,92.34,93.78,1449842,77.6300578544582,78.9187650374336,76.7736911457714,77.9709416899549,1743805.83090375,0.0,1.0
2022-03-04,90.22,91.12,88.57,90.61,2024384,75.0110722890567,75.7593538791714,73.6392227071796,75.335327644773,2434839.53643794,0.0,1.0
2022-03-07,84.5,90.22,84.44,89.09,2113275,70.255327071883,75.0110722890567,70.205441632542,74.0715631814682,2541753.6995777,0.0,1.0
2022-03-08,84.49,87.96,83.44,85.79,1766130,70.2470128319929,73.1320540738797,69.3740176435257,71.3278640177142,2124223.04784524,0.0,1.0
2022-03-09,88.23,89.65,87.49,87.93,1194027,73.3565385509141,74.5371606153173,72.741284799042,73.1071113542092,1436122.86363377,0.0,1.0
2022-03-10,88.22,89.23,86.42,87.0,1162396,73.3482243110239,74.1879625399305,71.8516611307945,72.333887044424,1398078.49587693,0.0,1.0
2022-03-11,88.04,90.91,87.96,89.17,1559348,73.198567993001,75.5847548414779,73.1320540738797,74.1380771005895,1875514.80423943,0.0,1.0
2022-03-14,90.8,92.239,88.59,88.59,1567009,76.0586665152173,77.2640456023913,74.2074588830738,74.2074588830738,1870719.32389891,0.68,1.0
2022-03-15,91.8,92.365,89.72,91.69,1675366,76.8963170274994,77.3695895669388,75.1540039619526,76.8041754711484,2000077.5686695,0.0,1.0
2022-03-16,95.91,96.37,93.55,93.76,1503327,80.339060632979,80.7243798686287,78.3622054239931,78.5381120315724,1794694.77778301,0.0,1.0
2022-03-17,94.68,94.9225,92.95,94.01,1360938,79.308750502872,79.5118807521004,77.8596151166239,78.7475246596429,1624708.61062593,0.0,1.0
2022-03-18,94.95,95.27,91.64,94.43,4062792,79.5349161411881,79.8029643051184,76.7622929455343,79.0993378748014,4850223.2618842,0.0,1.0
2022-03-21,94.36,96.58,93.4,95.96,1132135,79.0407023389417,80.900286476208,78.2365578471508,80.3809431585931,1351560.08788864,0.0,1.0
2022-03-22,96.03,97.52,95.28,95.6,860977,80.4395786944528,81.6876779577532,79.8113408102412,80.0793889741715,1027847.51799927,0.0,1.0
2022-03-23,93.37,95.955,93.085,95.1,1197512,78.2114283317824,80.3767549060317,77.972697935782,79.6605637180304,1429608.15094287,0.0,1.0
2022-03-24,94.04,95.0,93.15,94.39,1228373,78.7726541750114,79.5767986668022,78.0271452190803,79.0658318543101,1466450.48500403,0.0,1.0
2022-03-25,97.04,97.415,94.16,94.34,1638627,81.2856057118578,81.5997246539636,78.8731722364852,79.023949328696,1956217.9882582,0.0,1.0
2022-03-28,95.13,96.51,93.11,96.0,1330211,79.6856932333989,80.8416509403482,77.993639198589,80.4144491790844,1588026.24781536,0.0,1.0
2022-03-29,95.35,97.52,94.67,97.18,1300524,79.869976346101,81.6876779577532,79.3003739977491,81.4028767835773,1552585.45291974,0.0,1.0
2022-03-30,92.82,95.6,91.66,95.38,1582710,77.7507205500272,80.0793889741715,76.7790459557799,79.8951058614694,1889463.41796891,0.0,1.0
2022-03-31,90.43,93.81,90.33,92.58,1566743,75.7487358256729,78.5799945571865,75.6649707744447,77.5496844270795,1870401.76902835,0.0,1.0
2022-04-01,90.04,93.955,89.57,93.84,2124955,75.4220521258829,78.7014538814674,75.0283563851103,78.605124072555,2536803.79686116,0.0,1.0
2022-04-04,89.27,90.285,87.8,89.86,1154169,74.7770612314256,75.627276501392,73.5457149783709,75.2712750336721,1377864.61427157,0.0,1.0
2022-04-05,88.77,90.255,88.39,88.85,1011900,74.3582359752846,75.6021469860235,74.0399287806174,74.4252480162671,1208021.70495084,0.0,1.0
2022-04-06,87.65,88.68,87.21,88.44,1140447,73.4200674015286,74.2828474291792,73.0515011761244,74.0818113062315,1361483.08068591,0.0,1.0
2022-04-07,88.21,88.58,86.185,87.81,1531821,73.8891516884066,74.199082377951,72.1929094010353,73.5540914834937,1828711.35102233,0.0,1.0
2022-04-08,88.57,89.42,87.67,88.52,1337035,74.1907058728281,74.902708808268,73.4368204117742,74.148823347214,1596172.84344198,0.0,1.0
2022-04-11,89.09,91.33,88.45,88.58,1079127,74.6262841392149,76.5026212867268,74.0901878113543,74.199082377951,1288278.32631533,0.0,1.0
2022-04-12,87.99,90.54,87.46,88.97,1284639,73.7048685757045,75.8408773820239,73.260913804195,74.525766077741,1533621.69683401,0.0,1.0
2022-04-13,89.13,89.32,86.6241,86.98,1488039,74.6597901597061,74.8189437570397,72.5607217409784,72.8588415582996,1776443.72943309,0.0,1.0
2022-04-14,88.37,89.85,87.92,89.01,1268232,74.0231757703717,75.2628985285493,73.6462330398448,74.5592720982323,1514034.76916021,0.0,1.0
2022-04-18,88.26,89.18,87.78,88.3,1043384,73.9310342140207,74.7016726853202,73.5289619681253,73.964540234512,1245607.78594567,0.0,1.0
2022-04-19,90.06,90.34,88.68,88.69,1800109,75.4388051361285,75.6733472795675,74.2828474291792,74.291223934302,2148997.67099254,0.0,1.0
2022-04-20,87.1,88.33,86.25,87.05,2959689,72.9593596197734,73.9896697498804,72.2473566843336,72.9174770941593,3533322.01986781,0.0,1.0
2022-04-21,82.73,87.95,81.91,87.37,3355566,69.2988268811005,73.6713625552132,68.6119534610292,73.1855252580896,4005926.04051296,0.0,1.0
2022-04-22,80.97,83.06,80.84,82.63,2175220,67.824561979484,69.5752515501536,67.7156674128873,69.2150618298723,2596810.92305876,0.0,1.0
2022-04-25,83.79,83.89,78.57,80.22,2595902,70.1867364241196,70.2705014753478,65.8142007500068,67.1963240952724,3099027.53229103,0.0,1.0
2022-04-26,82.09,84.835,81.77,82.66,2058676,68.7627305532399,71.0620812094544,68.4946823893097,69.2401913452408,2457678.91240377,0.0,1.0
2022-04-27,82.5,84.04,81.77,82.19,1650265,69.1061672632756,70.3961490521901,68.4946823893097,68.8464956044682,1970111.61075274,0.0,1.0
2022-04-28,84.66,85.025,81.69,84.11,2127346,70.915492369805,71.221234806788,68.4276703483271,70.4547845880498,2539658.20925027,0.0,1.0
2022-04-29,81.9,85.3085,81.66,84.69,1495042,68.6035769559063,71.45870872702,68.4025408329586,70.9406218851735,1784804.01799892,0.0,1.0
2022-05-02,82.31,84.84,80.35,84.12,1637011,68.947013665942,71.0662694620158,67.305218661869,70.4631610931727,1954288.7827288,0.0,1.0
2022-05-03,83.14,84.05,81.83,82.87,1425183,69.6422635911362,70.4045255573129,68.5449414200466,69.41609795282,1701405.27475734,0.0,1.0
2022-05-04,85.89,85.99,82.23,82.68,1518398,71.945802499912,72.0295675511402,68.8800016249594,69.2569443554864,1812686.76821222,0.0,1.0
2022-05-05,82.93,85.0,80.87,84.93,1355965,69.4663569835569,71.2002935439809,67.7407969282558,71.1416580081212,1618771.76712488,0.0,1.0
2022-05-06,81.42,82.65,79.88,82.4,1182485,68.2015047100109,69.2318148401179,66.9115229210964,69.0224022120474,1411668.68838699,0.0,1.0
2022-05-09,78.74,80.38,77.59,79.92,1708366,65.9566013370948,67.3303481772375,64.9933032479704,66.9450289415877,2039473.47366345,0.0,1.0
2022-05-10,77.66,79.655,75.76,78.64,1173552,65.0519387838301,66.723051555833,63.4604028104941,65.8728362858666,1401004.33628666,0.0,1.0
2022-05-11,76.0,79.97,75.99,77.93,1460600,63.6614389334418,66.9869114672018,63.653062428319,65.2781044221463,1743686.63133827,0.0,1.0
2022-05-12,76.04,76.3,73.52,75.81,1778231,63.6949449539331,63.9127340871264,61.5840656629821,63.5022853361082,2122879.37979685,0.0,1.0
2022-05-13,76.26,77.7,75.53,77.38,1330954,63.8792280666351,65.0854448043214,63.2677431926692,64.8173966403911,1588913.25258537,0.0,1.0
2022-05-16,75.37,76.54,74.63,76.13,908577,63.133719110704,64.1137702100741,62.5138577316153,63.7703335000385,1084673.12641478,0.0,1.0
2022-05-17,78.46,78.91,76.89,76.89,1213162,65.7220591936558,66.0990019241828,64.4069478893729,64.4069478893729,1448291.36043242,0.0,1.0
2022-05-18,75.24,78.3,74.64,77.63,1043855,63.0248245441074,65.5880351116907,62.5222342367381,65.0268092684616,1246170.07295331,0.0,1.0
2022-05-19,72.8,75.31,72.15,74.08,2118186,60.980957294139,63.0834600799671,60.4364844611556,62.0531499498601,2528722.86107619,0.0,1.0
2022-05-20,73.08,74.57,70.79,73.98,1658710,61.215499437578,62.4635987008783,59.2972797644519,61.9693848986319,1980193.38098528,0.0,1.0
2022-05-23,77.09,77.6186,74.28,74.79,1607148,64.5744779918293,65.0172600526216,62.2206800523165,62.6478818135804,1918637.87633988,0.0,1.0
2022-05-24,76.77,77.45,75.13,76.68,1325306,64.306429827899,64.8760321762509,62.9326829877563,64.2310412817936,1582170.58375489,0.0,1.0
2022-05-25,79.16,79.77,76.22,76.22,1399817,66.3084145522533,66.8193813647454,63.8457220461439,63.8457220461439,1671122.95578532,0.0,1.0
2022-05-26,81.64,82.83,79.83,79.83,1756292,68.385787822713,69.3825919323287,66.8696403954823,66.8696403954823,2096688.26586769,0.0,1.0
2022-05-27,82.83,83.19,81.73,81.78,863830,69.3825919323287,69.6841461167503,68.4611763688184,68.5030588944325,1031253.47305829,0.0,1.0
2022-05-31,83.21,83.52,80.89,81.52,1842739,69.7008991269959,69.9605707858034,67.7575499385014,68.2852697612391,2199890.0173529,0.0,1.0
2022-06-01,80.77,83.53,80.12,83.53,958990,67.6570318770275,69.9689472909262,67.1125590440442,69.9689472909262,1144856.93727721,0.0,1.0
2022-06-02,82.63,82.68,80.42,80.85,1013992,69.2150618298723,69.2569443554864,67.3638541977288,67.7240439180101,1210519.16656439,0.0,1.0
2022-06-03,81.96,82.69,81.53,82.19,734278,68.6538359866433,69.2653208606092,68.293646266362,68.8464956044682,876592.312943859,0.0,1.0
2022-06-06,81.78,83.48,81.68,82.8,871916,68.5030588944325,69.9270647653121,68.4192938432043,69.3574624169603,1040906.66359711,0.0,1.0
2022-06-07,81.84,81.96,80.4,80.61,1429222,68.5533179251694,68.6538359866433,67.3471011874832,67.5230077950624,1706227.09476554,0.0,1.0
2022-06-08,81.25,81.35,79.86,81.02,845823,68.059104122923,68.1428691741512,66.8947699108508,67.8664445050981,1009756.44089992,0.0,1.0
2022-06-09,78.94,81.26,78.91,81.26,1162326,66.1241314395512,68.0674806280458,66.0990019241828,68.0674806280458,1387602.5656969,0.0,1.0
2022-06-10,75.25,77.5,75.1,76.85,1592488,63.0332010492302,64.917914701865,62.9075534723879,64.3734418688816,1901136.54400015,0.0,1.0
2022-06-13,74.83,76.2,73.02,74.17,2403209,62.6813878340717,63.8289690358982,61.165240406841,62.1285384959655,2868987.68013954,0.0,1.0
2022-06-14,74.84,76.645,74.24,74.52,1457241,63.2593666875464,64.7850635992383,62.7522098193939,62.9888830245317,1724012.14477334,0.68,1.0
2022-06-15,76.34,77.78,75.15,75.49,1699960,64.5272588579274,65.7444353414933,63.5213977360918,63.8087866280448,2011164.718553,0.0,1.0
2022-06-16,73.75,74.69,72.85,74.69,1016752,62.3380317104028,63.1325774705083,61.5772964081741,63.1325774705083,1202884.62664898,0.0,1.0
2022-06-17,74.62,75.73,73.47,74.33,1807655,63.0734091692238,64.0116493753058,62.101358505265,62.8282833496168,2138575.00136234,0.0,1.0
2022-06-21,75.93,77.12,75.28,76.79,1059908,64.1807016646899,65.1865627865256,63.6312817241915,64.9076265090418,1253941.01891343,0.0,1.0
2022-06-22,75.77,76.14,74.61,74.99,908155,64.0454598331826,64.3582065685433,63.0649565547546,63.3861559045845,1074407.2183919,0.0,1.0
2022-06-23,72.92,75.36,72.07,75.36,1079254,61.6364647094586,63.6989026399451,60.917992479576,63.6989026399451,1276828.61194216,0.0,1.0
2022-06-24,76.52,77.02,73.31,73.43,1457058,64.6794059183732,65.1020366418335,61.9661166737577,62.0675480473882,1723795.64371243,0.0,1.0
2022-06-27,75.98,77.31,75.22,77.15,785767,64.222964737036,65.3471624614405,63.5805660373762,65.2119206299332,929614.148217154,0.0,1.0
2022-06-28,76.69,78.17,76.38,76.99,838044,64.8231003643497,66.0740873057923,64.5610693158043,65.0766787984259,991461.284615536,0.0,1.0
2022-06-29,75.99,77.14,75.1,77.14,770000,64.2314173515052,65.203468015464,63.4791346637457,65.203468015464,910960.748068076,0.0,1.0
2022-06-30,73.38,74.83,72.4,73.79,1429034,62.0252849750421,63.2509140730772,61.1969287570598,62.3718421682796,1690641.40474638,0.0,1.0
2022-07-01,74.28,74.51,72.4,73.24,1386056,62.7860202772708,62.9804304100625,61.1969287570598,61.9069483724732,1639795.59821331,0.0,1.0
2022-07-05,73.85,73.86,71.4,72.54,1174297,62.4225578550949,62.4310104695641,60.3516673101391,61.3152653596287,1389270.74490142,0.0,1.0
2022-07-06,73.47,74.31,72.33,73.21,1025932,62.101358505265,62.8113781206784,61.1377604557754,61.8815905290656,1213745.1716714,0.0,1.0
2022-07-07,74.62,75.64,74.52,74.91,861364,63.0734091692238,63.9355758450829,62.9888830245317,63.3185349888308,1019050.38155703,0.0,1.0
2022-07-08,74.22,75.91,73.78,75.18,747051,62.7353045904555,64.1637964357515,62.3633895538104,63.5467555794994,883810.568577928,0.0,1.0
2022-07-11,74.22,74.22,72.97,73.51,757705,62.7353045904555,62.7353045904555,61.6787277818046,62.1351689631418,896414.952746652,0.0,1.0
2022-07-12,73.39,75.49,73.22,73.22,988028,62.0337375895113,63.8087866280448,61.8900431435348,61.8900431435348,1168902.24154832,0.0,1.0
2022-07-13,72.97,73.42,71.0553,72.91,1009432,61.6787277818046,62.059095432919,60.0603056893855,61.6280120949894,1194224.5842128,0.0,1.0
2022-07-14,71.52,72.09,70.71,70.9,1102098,60.4530986837696,60.9348977085144,59.7684369117638,59.9290365866788,1303854.56951212,0.0,1.0
2022-07-15,74.73,74.82,72.22,72.79,1185484,63.1663879283851,63.2424614586079,61.0447816966141,61.5265807213589,1402505.70319836,0.0,1.0
2022-07-18,75.5,77.0,75.04,76.08,825686,63.817239242514,65.0851314128951,63.4284189769305,64.3074908817281,976840.956141998,0.0,1.0
2022-07-19,77.92,78.84,76.69,76.69,1469621,65.8627719440622,66.6404124752292,64.8231003643497,64.8231003643497,1738658.50069682,0.0,1.0
2022-07-20,79.13,82.82,77.91,80.0,2515250,66.8855382948362,70.0045530339737,65.854319329593,67.6209157536573,2975706.52153017,0.0,1.0
2022-07-21,79.37,79.72,77.56,78.81,1129233,67.0884010420972,67.3842425485195,65.5584778231707,66.6150546318216,1335957.06288722,0.0,1.0
2022-07-22,78.0,80.0899,77.4,79.56,1233607,65.9303928598158,67.6969047577354,65.4232359916634,67.2490007170122,1459438.3838208,0.0,1.0
2022-07-25,78.97,79.105,78.11,78.97,947005,66.7502964633289,66.8644067586632,66.0233716189771,66.7502964633289,1120369.32886261,0.0,1.0
2022-07-26,76.68,78.9,76.66,78.28,661259,64.8146477498805,66.6911281620445,64.7977425209421,66.1670660649536,782312.978320452,0.0,1.0
2022-07-27,78.07,78.64,76.54,76.93,704069,65.9895611611003,66.4713601858451,64.6963111473116,65.0259631116107,832960.029781224,0.0,1.0
2022-07-28,77.54,78.17,76.42,77.73,975618,65.5415725942323,66.0740873057923,64.5948797736811,65.7021722691472,1154220.39364764,0.0,1.0
2022-07-29,77.77,78.55,77.36,77.83,1740194,65.7359827270241,66.3952866556222,65.3894255337866,65.7866984138393,2058764.19223841,0.0,1.0
2022-08-01,77.77,78.03,76.51,77.26,869081,65.7359827270241,65.9557507032235,64.670953303904,65.3048993890945,1028180.10115812,0.0,1.0
2022-08-02,76.64,77.79,76.41,77.43,787048,64.7808372920037,65.7528879559625,64.5864271592119,65.448593835071,931129.655643485,0.0,1.0
2022-08-03,78.09,78.5,76.61,77.41,679455,66.0064663900387,66.3530235832762,64.755479448596,65.4316886061326,803840.045556617,0.0,1.0
2022-08-04,76.69,78.04,76.56,77.52,732996,64.8231003643497,65.9642033176927,64.71321637625,65.5246673652939,867182.577260919,0.0,1.0
2022-08-05,78.19,79.26,76.53,76.61,724614,66.0909925347308,66.9954222829359,64.6878585328424,64.755479448596,857266.118831949,0.0,1.0
2022-08-08,78.49,79.43,78.38,78.89,736538,66.344570968807,67.1391167289125,66.2515922096457,66.6826755475753,871372.996702032,0.0,1.0
2022-08-09,79.24,79.25,78.23,78.79,546885,66.9785170539975,66.9869696684667,66.1248029926076,66.5981494028832,647000.998321052,0.0,1.0
2022-08-10,81.95,82.27,80.29,80.96,1001593,69.2691755751527,69.5396592381673,67.8660415732643,68.4323667427011,1184950.5305711,0.0,1.0
2022-08-11,84.31,84.355,82.68,82.83,789287,71.2639925898855,71.302029354997,69.8862164314048,70.0130056484429,933778.540208322,0.0,1.0
2022-08-12,85.66,85.74,84.19,85.0,873742,72.4050955432285,72.4727164589822,71.1625612162551,71.8472229882608,1033694.3713487,0.0,1.0
2022-08-15,85.63,85.835,84.45,84.71,526586,72.3797376998209,72.5530162964396,71.3823291924544,71.6020971686538,622985.943483346,0.0,1.0
2022-08-16,86.51,87.02,85.47,85.47,580548,73.1235677731111,73.5546511110407,72.2444958683136,72.2444958683136,686826.545934319,0.0,1.0
2022-08-17,85.56,85.99,85.0009,85.35,496354,72.3205693985364,72.6840318207123,71.8479837235631,72.1430644946831,587219.494995561,0.0,1.0
2022-08-18,86.59,86.59,85.3,85.74,443257,73.1911886888648,73.1911886888648,72.1008014223371,72.4727164589822,524402.244553781,0.0,1.0
2022-08-19,84.98,85.77,84.455,85.77,905396,71.8303177593224,72.4980743023898,71.3865554996891,72.4980743023898,1071143.13955564,0.0,1.0
2022-08-22,82.32,83.46,82.13,83.46,532662,69.5819223105133,70.5455203600029,69.4213226355984,70.5455203600029,630174.251931738,0.0,1.0
2022-08-23,82.06,83.05,81.91,82.56,737474,69.3621543343139,70.1989631667654,69.2353651172758,69.7847850577743,872480.346390594,0.0,1.0
2022-08-24,81.61,82.21,81.12,81.63,587381,68.9817866831996,69.488943551352,68.5676085742085,68.998691912138,694910.435273993,0.0,1.0
2022-08-25,82.89,83.25,81.65,81.96,645420,70.0637213352581,70.3680154561496,69.0155971410764,69.2776281896219,763574.397426102,0.0,1.0
2022-08-26,81.82,83.58,81.72,83.53,742670,69.159291587053,70.6469517336334,69.0747654423609,70.6046886612874,878627.556841192,0.0,1.0
2022-08-29,80.87,81.695,80.27,81.31,784932,68.3562932124783,69.0536339061879,67.8491363443259,68.7282082491234,928626.288185158,0.0,1.0
2022-08-30,80.75,81.69,80.04,81.55,779754,68.2548618388478,69.0494075989533,67.6547262115341,68.9310709963844,922500.372920877,0.0,1.0
2022-08-31,80.3,81.4,80.09,80.97,644839,67.8744941877335,68.8042817793463,67.6969892838801,68.4408193571704,762887.036134377,0.0,1.0
2022-09-01,81.02,81.11,79.206,80.19,880771,68.4830824295164,68.5591559597393,66.9497781648022,67.7815154285722,1042010.14160606,0.0,1.0
2022-09-02,81.04,83.21,80.56,82.24,905477,68.4999876584548,70.3342049982728,68.0942621639329,69.5143013947597,1071238.96789408,0.0,1.0
2022-09-06,79.99,81.95,79.51,81.51,876099,67.6124631391881,69.2691755751527,67.2067376446661,68.8972605385076,1036482.85769051,0.0,1.0
2022-09-07,82.21,82.71,79.37,79.37,929906,69.488943551352,69.9115742748124,67.0884010420972,67.0884010420972,1100140.08492597,0.0,1.0
2022-09-08,84.61,84.67,81.41,81.81,872451,71.5175710239618,71.568286710777,68.8127343938155,69.1508389725838,1032167.0332633,0.0,1.0
2022-09-09,84.57,85.665,84.45,85.07,1447265,71.4837605660849,72.4093218504631,71.3823291924544,71.9063912895453,1712209.87928928,0.0,1.0
2022-09-12,85.25,86.42,84.54,85.36,1458283,72.058538349991,73.0474942428883,71.4584027226773,72.1515171091523,1725244.899448,0.0,1.0
2022-09-13,82.05,84.87,81.82,83.32,1564980,69.3537017198447,71.7373390001612,69.159291587053,70.427183757434,1851474.48248257,0.0,1.0
2022-09-14,79.92,81.78,79.15,81.78,2170159,68.1280726218097,69.7136358735185,67.4716835337367,69.7136358735185,2545780.33115349,0.68,1.0
2022-09-15,80.11,81.33,79.745,80.23,1938827,68.2900387604251,69.3300318610083,67.9788932836113,68.3923331637612,2274408.30008738,0.0,1.0
2022-09-16,78.56,79.43,77.56,78.89,2362053,66.9687360506678,67.7103704748542,66.116282689534,67.2500456598419,2770888.24760863,0.0,1.0
2022-09-19,79.35,79.695,77.46,77.46,1126402,67.6421742059635,67.9362706155546,66.0310373534207,66.0310373534207,1321364.95831502,0.0,1.0
2022-09-20,78.82,79.32,77.91,78.77,1050115,67.1903739245626,67.6166006051294,66.4146413659308,67.1477512565059,1231873.84539531,0.0,1.0
2022-09-21,77.75,80.21,77.74,79.23,1032179,66.2782488281494,68.3752840965385,66.2697242945381,67.5398798026274,1210833.39811953,0.0,1.0
2022-09-22,76.16,78.26,75.54,78.26,810710,64.9228479839468,66.7130000423277,64.3943269000439,66.7130000423277,951031.501502631,0.0,1.0
2022-09-23,74.31,75.68,73.0,75.14,1937274,63.3458092658493,64.5136703706026,62.2290953627641,64.0533455555903,2272586.49953992,0.0,1.0
2022-09-26,73.04,74.74,72.27,73.69,892848,62.2631934972095,63.7123642111368,61.6068044091365,62.8172881819464,1047386.33303354,0.0,1.0
2022-09-27,72.06,73.97,70.99,73.78,1114067,61.4277892032984,63.0559751230639,60.5156641068853,62.8940089844484,1306894.95847409,0.0,1.0
2022-09-28,73.51,73.93,72.19,72.58,1345358,62.6638465769423,63.0218769886185,61.5386081402458,61.8710649510879,1578218.89306728,0.0,1.0
2022-09-29,72.27,72.96,71.18,72.65,1340055,61.6068044091365,62.1949972283188,60.6776302455007,61.9307366863673,1571998.02487463,0.0,1.0
2022-09-30,71.1,72.33,71.0,72.23,1629371,60.60943397661,61.6579516108045,60.5241886404966,61.5727062746911,1911390.19949778,0.0,1.0
2022-10-03,73.02,73.49,70.635,72.11,1521475,62.2461444299868,62.6467975097196,60.2130431636828,61.4704118713551,1784819.05212556,0.0,1.0
2022-10-04,76.44,76.44,74.31,74.31,1416047,65.1615349250642,65.1615349250642,63.3458092658493,63.3458092658493,1661143.07780624,0.0,1.0
2022-10-05,75.71,76.085,75.08,75.36,984896,64.5392439714366,64.8589139818617,64.0021983539223,64.2408852950398,1155366.43399481,0.0,1.0
2022-10-06,74.06,75.74,73.84,75.1,1324756,63.1326959255659,64.5648175722706,62.9451561861165,64.019247421145,1554051.00196694,0.0,1.0
2022-10-07,72.44,73.61,71.69,73.61,1404183,61.7517214805292,62.7490919130557,61.1123814596789,62.7490919130557,1647225.60086155,0.0,1.0
2022-10-10,71.2,73.39,70.8,72.93,825732,60.6946793127234,62.5615521736063,60.3536979682698,62.1694236274848,968653.579946924,0.0,1.0
2022-10-11,69.67,71.13,69.12,70.72,1316263,59.3904256701887,60.635007577444,58.9215763215651,60.2855016993791,1544087.99356411,0.0,1.0
2022-10-12,69.55,70.82,68.84,69.48,1105704,59.2881312668527,60.3707470354925,58.6828893804477,59.2284595315733,1297084.45108296,0.0,1.0
2022-10-13,72.44,73.055,68.1,68.43,1208967,61.7517214805292,62.2759802976265,58.0520738932087,58.3333835023829,1418220.69701513,0.0,1.0
2022-10-14,72.11,75.15,71.66,72.96,1614692,61.4704118713551,64.0618700892017,61.0868078588449,62.1949972283188,1894170.48910743,0.0,1.0
2022-10-17,73.67,74.34,72.7,73.83,1197717,62.8002391147237,63.3713828666833,61.973359354424,62.9366316525051,1405023.49407954,0.0,1.0
2022-10-18,74.34,76.19,73.45,75.41,1921978,63.3713828666833,64.9484215847808,62.6126993752743,64.2835079630965,2254642.99588635,0.0,1.0
2022-10-19,67.65,72.18,67.51,72.0,3896232,57.6684698806985,61.5300836066344,57.5491264101398,61.3766420016304,4570610.16783141,0.0,1.0
2022-10-20,64.76,68.47,64.42,67.5,3240496,55.204879667022,58.3674816368282,54.9150455242365,57.5406018765285,3801376.2954611,0.0,1.0
2022-10-21,65.34,67.24,64.11,64.68,2905776,55.6993026164795,57.3189640026337,54.650784982285,55.1366833981313,3408721.38287466,0.0,1.0
2022-10-24,67.4,67.49,65.73,65.98,2214961,57.4553565404151,57.5320773429171,56.0317594273217,56.2448727676052,2598336.87212415,0.0,1.0
2022-10-25,69.2,69.83,66.72,66.72,1595119,58.9897725904558,59.5268182079701,56.8756882548441,56.8756882548441,1871209.70216893,0.0,1.0
2022-10-26,69.19,70.42,69.16,69.54,1190425,58.9812480568445,60.029765691039,58.9556744560105,59.2796067332413,1396469.36040788,0.0,1.0
2022-10-27,69.74,70.77,69.32,69.98,1407024,59.4500974054681,60.3281243674358,59.0920669937919,59.6546862121402,1650558.33450955,0.0,1.0
2022-10-28,71.07,71.13,69.6401,70.25,2174311,60.583860375776,60.635007577444,59.3649373146908,59.8848486196463,2550650.97885025,0.0,1.0
2022-10-31,70.5,71.4,70.45,71.0,3537446,60.0979619599297,60.8651699849501,60.055339291873,60.5241886404966,4149723.79872517,0.0,1.0
2022-11-01,70.33,71.47,70.16,71.4,3083564,59.953044888537,60.9248417202295,59.8081278171442,60.8651699849501,3617281.76647563,0.0,1.0
2022-11-02,67.79,70.27,67.74,69.93,1899624,57.7878133512573,59.901897686869,57.7451906832006,59.6120635440835,2228419.86038218,0.0,1.0
2022-11-03,66.03,66.91,65.64,66.91,2633009,56.2874954356618,57.0376543934595,55.9550386248197,57.0376543934595,3088742.58704092,0.0,1.0
2022-11-04,67.96,68.19,66.6,67.04,1173618,57.93273042265,58.1287946957107,56.7733938515081,57.1484733304069,1376753.32576447,0.0,1.0
2022-11-07,70.23,70.23,68.17,68.83,1632011,59.8677995524236,59.8677995524236,58.1117456284881,58.6743648468364,1914487.14312,0.0,1.0
2022-11-08,71.48,72.4,70.32,70.32,2504671,60.9333662538408,61.7176233460839,59.9445203549256,59.9445203549256,2938191.24212122,0.0,1.0
2022-11-09,69.77,71.44,69.7,70.64,1802849,59.4756710063021,60.8992681193955,59.4159992710227,60.2173054304885,2114894.58801855,0.0,1.0
2022-11-10,74.52,74.745,72.05,72.58,1628647,63.5248244716874,63.7166264779425,61.419264669687,61.8710649510879,1910540.88617108,0.0,1.0
2022-11-11,73.62,75.5,73.02,74.95,2188615,62.757616446667,64.3602287655985,62.2461444299868,63.8913794169749,2567430.78247608,0.0,1.0
2022-11-14,72.33,74.31,72.33,73.23,1147544,61.6579516108045,63.3458092658493,61.6579516108045,62.4251596358249,1346166.31515627,0.0,1.0
2022-11-15,73.21,74.42,72.35,73.5,1061612,62.4081105686022,63.439579135574,61.6750006780272,62.655322043331,1245360.80025313,0.0,1.0
2022-11-16,71.55,73.53,71.12,73.08,678054,60.9930379891202,62.680895644165,60.6264830438327,62.2972916316548,795414.776825085,0.0,1.0
2022-11-17,70.14,70.65,69.67,70.44,865709,59.7910787499216,60.2258299640998,59.3904256701887,60.0468147582617,1015549.9872141,0.0,1.0
2022-11-18,69.9,71.57,68.41,71.57,1693947,59.5864899432495,61.0100870563428,58.3163344351602,61.0100870563428,1987143.31743272,0.0,1.0
2022-11-21,70.81,71.0,69.87,70.59,894690,60.3622225018812,60.5241886404966,59.5609163424155,60.1746827624318,1049547.15506086,0.0,1.0
2022-11-22,72.13,72.235,71.4,71.43,924204,61.4874609385777,61.5769685414968,60.8651699849501,60.8907435857841,1084169.57705559,0.0,1.0
2022-11-23,71.75,72.27,71.36,72.03,645413,61.1635286613469,61.6068044091365,60.8310718505047,61.4022156024644,757124.118956616,0.0,1.0
2022-11-25,71.85,72.19,71.5,72.03,279461,61.2487739974603,61.5386081402458,60.9504153210635,61.4022156024644,327831.424851583,0.0,1.0
2022-11-28,70.13,71.3,69.8,70.93,1071053,59.7825542163102,60.7799246488367,59.5012446071361,60.4645169052172,1256435.89295667,0.0,1.0
2022-11-29,71.0,71.16,70.03,70.25,789750,60.5241886404966,60.660581178278,59.6973088801969,59.8848486196463,926443.646077763,0.0,1.0
2022-11-30,71.74,71.82,68.8,70.64,1738066,61.1550041277356,61.2232003966263,58.6487912460023,60.2173054304885,2038898.6415496,0.0,1.0
2022-12-01,71.61,72.92,70.7,72.42,1524576,61.0441851907882,62.1608990938734,60.2684526321565,61.7346724133065,1788456.78779696,0.0,1.0
2022-12-02,70.12,71.14,69.91,70.8,1080553,59.7740296826989,60.6435321110553,59.5950144768608,60.3536979682698,1267580.19765782,0.0,1.0
2022-12-05,66.52,69.295,65.59,69.07,2905257,56.7051975826174,59.0707556597635,55.912415956763,58.8789536535084,3408112.55191256,0.0,1.0
2022-12-06,65.65,66.86,65.1,66.29,1845094,55.963563158431,56.9950317254029,55.4947138098074,56.5091333095566,2164451.55139754,0.0,1.0
2022-12-07,65.41,65.99,64.4986,65.11,1724331,55.7589743517589,56.2533973012165,54.9820483584216,55.5032383434188,2022786.32312113,0.0,1.0
2022-12-08,65.18,65.89,64.74,65.89,1202379,55.5629100786982,56.1681519651031,55.1878305997993,56.1681519651031,1410492.41497605,0.0,1.0
2022-12-09,65.94,66.49,64.8,64.8,1069233,56.2107746331598,56.6796239817834,55.2389778014673,55.2389778014673,1254300.87879286,0.0,1.0
2022-12-12,67.43,67.855,65.32,65.99,1359873,57.4809301412491,57.8432228197309,55.6822535492569,56.2533973012165,1595246.21756595,0.0,1.0
2022-12-13,66.29,68.87,65.52,68.4,1808902,56.5091333095566,58.7084629812817,55.8527442214836,58.3078099015488,2121995.26974024,0.0,1.0
2022-12-14,65.09,66.22,64.5,65.61,1612003,56.0658575617671,57.0391932361379,55.557655749485,56.5137642437784,1871464.73510024,0.68,1.0
2022-12-15,63.7,64.59,63.37,64.16,2015169,54.8685685463906,55.6351780598331,54.5843200751141,55.2647936881698,2339522.76687277,0.0,1.0
2022-12-16,63.76,64.03,62.83,63.0,3143503,54.9202500866227,55.152817017667,54.1191862130254,54.265617243683,3649469.02033172,0.0,1.0
2022-12-19,63.52,64.61,62.96,63.86,881898,54.7135239256943,55.6524052399104,54.2311628835283,55.0063859870095,1023844.87308983,0.0,1.0
2022-12-20,63.59,64.19,63.33,63.66,1455857,54.7738190559651,55.2906344582859,54.5498657149594,54.8341141862359,1690186.08206612,0.0,1.0
2022-12-21,65.03,65.52,64.64,64.95,1092114,56.014176021535,56.4362419334303,55.6782460100265,55.9452673012256,1267896.42308932,0.0,1.0
2022-12-22,65.56,65.645,63.83,64.46,2780955,56.470696293585,56.5439118089138,54.9805452168934,55.5232013893302,3228566.70390854,0.0,1.0
2022-12-23,66.08,66.1,65.14,65.66,756182,56.9186029755964,56.9358301556737,56.1089255119605,56.5568321939718,877894.114537979,0.0,1.0
2022-12-27,66.36,66.74,65.5348,66.35,579451,57.1597834966794,57.4870999181492,56.4489900466876,57.1511699066407,672717.179942325,0.0,1.0
2022-12-28,65.63,66.595,65.16,66.49,908805,56.5309914238558,57.3622028625884,56.1261526920378,57.2717601671822,1055082.71919021,0.0,1.0
2022-12-29,66.66,67.15,65.44,65.72,696638,57.4181911978398,57.8402571097351,56.3673332131209,56.6085137342039,808766.14381658,0.0,1.0
2022-12-30,66.85,66.965,66.23,66.23,672242,57.5818494085747,57.6809056940195,57.0478068261766,57.0478068261766,780443.458512952,0.0,1.0
2023-01-03,66.05,67.78,65.225,67.25,1453535,56.8927622054803,58.3829132821719,56.1821410272892,57.9263930101219,1687490.3419745,0.0,1.0
2023-01-04,66.9,67.8807,66.17,66.57,1957554,57.6249173587681,58.4696521338615,56.9961252859445,57.3406688874917,2272634.28049105,0.0,1.0
2023-01-05,66.06,66.64,65.46,66.45,1088370,56.901375795519,57.4009640177624,56.3845603931982,57.2373058070275,1263549.80340672,0.0,1.0
2023-01-06,67.6,67.93,65.93,66.56,1145434,58.2278686614757,58.5121171327522,56.7893991250162,57.332055297453,1329798.60297084,0.0,1.0
2023-01-09,66.81,67.895,66.79,67.73,1021540,57.54739504842,58.4819695676168,57.5301678683426,58.3398453319786,1185963.1064547,0.0,1.0
2023-01-10,67.58,67.61,66.32,67.15,1618421,58.2106414813983,58.2364822515144,57.1253291365247,57.8402571097351,1878915.75142581,0.0,1.0
2023-01-11,68.04,68.53,67.25,68.02,1105162,58.6068666231776,59.0289325350729,57.9263930101219,58.5896394431003,1283044.57843617,0.0,1.0
2023-01-12,68.91,69.34,68.12,68.51,1419750,59.3562489565428,59.726633328206,58.6757753434871,59.0117053549956,1648267.43973712,0.0,1.0
2023-01-13,68.54,68.58,66.22,67.92,1506173,59.0375461251116,59.0720004852663,57.0391932361379,58.5035035427135,1748600.74978777,0.0,1.0
2023-01-17,68.2,68.48,67.21,68.32,1338176,58.7446840637965,58.9858645848795,57.8919386499672,58.8480471442607,1553563.60587263,0.0,1.0
2023-01-18,65.94,67.71,65.53,67.65,1797281,56.7980127150549,58.3226181519012,56.444855523469,58.2709366116691,2086564.3615835,0.0,1.0
2023-01-19,69.84,71.22,67.17,67.3,3425052,60.15731283014,61.3459882554778,57.8574842898125,57.9694609603153,3976335.0526547,0.0,1.0
2023-01-20,69.13,70.55,68.75,70.12,2406004,59.5457479373937,60.7688777228863,59.2184315159239,60.398493351223,2793265.04883062,0.0,1.0
2023-01-23,71.96,72.02,69.52,69.76,1884988,61.9833939183401,62.0350754585722,59.8816779489022,60.0884041098306,2188388.3392817,0.0,1.0
2023-01-24,71.16,72.04,70.64,72.0,1228105,61.2943067152457,62.0523026386496,60.8464000332344,62.0178482784948,1425776.00568999,0.0,1.0
2023-01-25,71.52,71.81,70.0,70.63,1299268,61.6043959566382,61.8541900677599,60.2951302707589,60.8377864431957,1508393.12547447,0.0,1.0
2023-01-26,72.03,72.44,71.32,71.98,811536,62.0436890486109,62.3968462401968,61.4321241558646,62.0006210984175,942157.67915091,0.0,1.0
2023-01-27,72.57,72.95,71.785,72.0,1975526,62.5088229106996,62.8361393321694,61.8326560926632,62.0178482784948,2293498.98373243,0.0,1.0
2023-01-30,71.4,72.5,71.38,72.0,673170,61.5010328761741,62.4485277804288,61.4838056960967,62.0178482784948,781520.825784707,0.0,1.0
2023-01-31,73.31,73.4,71.33,71.64,1638344,63.1462285735619,63.22375088391,61.4407377459033,61.7077590371024,1902045.48004133,0.0,1.0
2023-02-01,74.35,75.13,72.3,72.52,1123958,64.0420419375846,64.7139019606016,62.2762559796552,62.4657549605062,1304865.90951369,0.0,1.0
2023-02-02,74.88,76.595,74.53,74.97,1655939,64.4985622096346,65.9757929012682,64.1970865582808,64.5760845199827,1922472.50282856,0.0,1.0
2023-02-03,75.39,76.35,73.651,74.35,1204730,64.9378553016073,65.7647599453206,63.4399519938809,64.0420419375846,1398638.65657651,0.0,1.0
2023-02-06,75.3,75.465,74.485,74.93,1184401,64.8603329912592,65.0024572268974,64.1583254031068,64.541630159828,1375037.5797796,0.0,1.0
2023-02-07,76.94,77.22,74.745,74.76,996963,66.2729617576027,66.5141422786857,64.3822787441125,64.3951991291705,1157430.28809483,0.0,1.0
2023-02-08,76.59,77.2,75.68,76.19,2254468,65.9714861062489,66.4969150986084,65.187649412729,65.6269425047017,2617338.40347193,0.0,1.0
2023-02-09,75.81,77.34,75.61,77.0,1422249,65.2996260832319,66.6175053591499,65.1273542824583,66.3246432978348,1651168.66906053,0.0,1.0
2023-02-10,75.08,75.81,74.82,75.38,1504356,64.6708340104082,65.2996260832319,64.4468806694025,64.9292417115686,1746491.29253261,0.0,1.0
2023-02-13,75.99,76.01,74.85,75.23,3221679,65.4546707039281,65.4718978840055,64.4727214395186,64.8000378609884,3740227.9253283,0.0,1.0
2023-02-14,75.84,76.16,74.71,75.94,1963890,65.3254668533479,65.6011017345857,64.3521311789771,65.4116027537347,2279990.09841545,0.0,1.0
2023-02-15,75.48,75.91,74.517,74.91,1046873,65.0153776119554,65.3857619836187,64.1858888912305,64.5244029797507,1215373.60763509,0.0,1.0
2023-02-16,74.06,75.13,73.86,74.58,963026,63.7922478264629,64.7139019606016,63.6199760256893,64.2401545084742,1118030.92052846,0.0,1.0
2023-02-17,72.88,73.79,72.85,73.79,1382678,62.7758442018987,63.5596808954185,62.7500034317826,63.5596808954185,1605228.47476024,0.0,1.0
2023-02-21,70.61,72.44,70.05,72.34,1097189,60.8205592631183,62.3968462401968,60.3381982209523,62.31071033981,1273788.27535674,0.0,1.0
2023-02-22,69.52,70.68,69.0,70.42,1611974,59.8816779489022,60.8808543933891,59.4337712668909,60.6569010523834,1871431.067373,0.0,1.0
2023-02-23,70.01,70.26,68.38,69.96,1866538,60.3037438607976,60.5190836117646,58.8997286844927,60.2606759106041,2166968.69901887,0.0,1.0
2023-02-24,70.41,70.75,69.01,69.43,985428,60.6482874623447,60.9411495236599,59.4423848569296,59.8041556385541,1144038.65934515,0.0,1.0
2023-02-27,70.04,71.66,69.59,70.93,1284779,60.3295846309136,61.7249862171797,59.941973079173,61.0961941443561,1491572.0323705,0.0,1.0
2023-02-28,70.1,71.18,70.07,70.27,1239775,60.3812661711457,61.3115338953231,60.3554254010296,60.5276972018032,1439324.36351477,0.0,1.0
2023-03-01,70.68,71.14,69.48,70.0,1156610,60.8808543933891,61.2770795351684,59.8472235887475,60.2951302707589,1342773.44847639,0.0,1.0
2023-03-02,68.24,70.36,67.48,70.02,1264781,58.7791384239512,60.6052195121513,58.1245055810116,60.3123574508362,1468355.2320466,0.0,1.0
2023-03-03,69.4,69.58,68.36,68.93,1767934,59.7783148684381,59.9333594891343,58.8825015044154,59.3734761366201,2052493.78257032,0.0,1.0
2023-03-06,69.15,69.9926,68.76,69.48,1270681,59.5629751174711,60.2887562141302,59.2270451059626,59.8472235887475,1475204.87310626,0.0,1.0
2023-03-07,66.6,68.78,66.23,68.78,3347677,57.3665096576077,59.2442722860399,57.0478068261766,59.2442722860399,3886506.07350368,0.0,1.0
2023-03-08,67.3,67.645,66.5,66.9,2073416,57.9694609603153,58.2666298166498,57.2803737572209,57.6249173587681,2407144.97751716,0.0,1.0
2023-03-09,61.91,66.41,61.53,66.39,4048877,53.3267359294669,57.2028514468728,52.999419507997,57.1856242667955,4700568.49910232,0.0,1.0
2023-03-10,58.81,62.64,56.905,58.96,7171081,50.6565230174761,53.9555280022905,49.0156341151076,50.7857268680563,8325310.31520869,0.0,1.0
2023-03-13,42.54,51.0,29.17,42.73,23715528,36.642212024544,43.9293091972672,25.1258421428291,36.8058702352789,27532687.1763156,0.0,1.0
2023-03-14,43.5,50.03,40.02,50.03,14790863,38.0806815610036,43.7971608849887,35.0342270361233,43.7971608849887,16895772.7153412,0.71,1.0
2023-03-15,44.83,45.48,39.82,39.82,7501167,39.2449874570067,39.8140091355044,34.8591434427394,34.8591434427394,8568669.23396001,0.0,1.0
2023-03-16,47.61,50.5,42.45,43.76,7387069,41.6786494050432,44.2086073294409,37.161492695738,38.3082902324027,8438333.77785615,0.0,1.0
2023-03-17,43.59,46.81,42.83,46.31,11658882,38.1594691780263,40.9783150315075,37.4941515231674,40.5406060480477,13318074.8403242,0.0,1.0
2023-03-20,44.57,47.13,43.0,44.74,6039855,39.0173787856076,41.2584487809218,37.6429725775438,39.1661998399839,6899395.74949865,0.0,1.0
2023-03-21,48.63,48.81,46.0,46.49,5037124,42.5715757313012,42.7291509653468,40.2692264783026,40.6981812820932,5753964.60929902,0.0,1.0
2023-03-22,44.52,48.66,44.46,48.39,5435979,38.9736078872616,42.5978382703088,38.9210828092464,42.3614754192405,6209581.25765668,0.0,1.0
2023-03-23,40.7,45.347,39.28,44.9,9026901,35.6295112536286,39.6975785459041,34.3864177406028,39.306266714691,10311532.7090709,0.0,1.0
2023-03-24,40.4,41.32,38.34,40.02,8394221,35.3668858635527,36.1722703931188,33.5635248516983,35.0342270361233,9588815.07714216,0.0,1.0
2023-03-27,42.58,44.92,41.56,42.45,7877212,37.2752970314375,39.3237750740294,36.3823707051795,37.161492695738,8998229.75728719,0.0,1.0
2023-03-28,42.76,43.72,42.025,42.35,3081333,37.432872265483,38.2732735137259,36.7894400597971,37.073950899046,3519842.08279669,0.0,1.0
2023-03-29,44.71,44.89,43.18,43.5,5034845,39.1399373009763,39.2975125350218,37.8005478115893,38.0806815610036,5751361.28141894,0.0,1.0
2023-03-30,44.06,46.26,43.64,45.345,4067196,38.5709156224786,40.4968351497017,38.2032400763723,39.6958277099703,4646004.71282472,0.0,1.0
2023-03-31,43.42,44.9377,42.52,44.58,3238781,38.01064812365,39.3392699720439,37.2227719534223,39.0261329652768,3699696.74188487,0.0,1.0
2023-04-03,42.2,44.24,41.92,43.57,4096054,36.9426382040081,38.7284908565241,36.6975211732706,38.1419608186879,4678969.53773178,0.0,1.0
2023-04-04,40.03,42.79,39.39,42.76,4181057,35.0429812157925,37.4591348044906,34.4827137169639,37.432872265483,4776069.44110605,0.0,1.0
2023-04-05,39.92,40.0,38.16,38.84,4850026,34.9466852394313,35.0167186767849,33.4059496176528,34.0012338351581,5540240.41460565,0.0,1.0
2023-04-06,41.28,41.69,39.105,39.15,3081549,36.137253674442,36.4961750408791,34.2332195963918,34.2726134049032,3520088.82207799,0.0,1.0
2023-04-10,42.56,43.01,40.79,41.21,2837854,37.2577886720991,37.6517267572129,35.7082988706514,36.0759744167576,3241713.22412505,0.0,1.0
2023-04-11,43.44,43.8,42.51,42.79,3263101,38.0281564829884,38.3433069510795,37.2140177737531,37.4591348044906,3727477.75726153,0.0,1.0
2023-04-12,43.11,43.94,42.78,43.87,2346293,37.7392685539049,38.4658654664482,37.4503806248214,38.4045862087638,2680197.44700468,0.0,1.0
2023-04-13,44.48,44.7,42.85,43.46,3091698,38.9385911685848,39.1311831213071,37.5116598825058,38.0456648423268,3531682.1413649,0.0,1.0
2023-04-14,43.3,45.61,42.86,45.61,2931653,37.9055979676196,39.927813471204,37.520414062175,39.927813471204,3348860.89934361,0.0,1.0
2023-04-17,45.03,45.05,42.26,43.1,2906516,39.4200710503906,39.437579409729,36.9951632820232,37.7305143742357,3320146.61548164,0.0,1.0
2023-04-18,44.64,44.85,43.5,44.85,2491002,39.0786580432919,39.2624958163451,38.0806815610036,39.2624958163451,2845500.20005326,0.0,1.0
2023-04-19,47.09,47.5299,44.72,45.17,4149532,41.223432062245,41.6085284258929,39.1486914806455,39.5426295657593,4740058.07146176,0.0,1.0
2023-04-20,45.8,46.85,43.5,45.0,5469660,40.0941428849187,41.0133317501843,38.0806815610036,39.393808511383,6248055.45086808,0.0,1.0
2023-04-21,43.73,45.68,43.63,45.43,3640975,38.2820276933951,39.9890927288883,38.1944858967031,39.7702382371584,4159127.56829938,0.0,1.0
2023-04-24,42.64,43.81,42.26,43.55,2782665,37.3278221094527,38.3520611307487,36.9951632820232,38.1244524593495,3178670.1954399,0.0,1.0
2023-04-25,40.71,42.185,39.61,41.78,4711563,35.6382654332978,36.9295069345043,34.6753056696862,36.5749626579018,5382072.53910817,0.0,1.0
2023-04-26,40.62,42.19,40.04,40.86,3523262,35.5594778162751,36.9338840243389,35.0517353954617,35.7695781283358,4024662.65616809,0.0,1.0
2023-04-27,41.33,42.43,40.76,40.76,4132773,36.181024572788,37.1439843363996,35.6820363316438,35.6820363316438,4720914.07324229,0.0,1.0
2023-04-28,43.37,43.7897,40.7,40.91,3650981,37.966877225304,38.3342901460202,35.6295112536286,35.8133490266817,4170557.53704358,0.0,1.0
2023-05-01,42.5,44.38,42.3,43.42,4803025,37.2052635940839,38.8510493718928,37.0301800007,38.01064812365,5486550.63238039,0.0,1.0
2023-05-02,37.22,42.32,36.0,42.25,11983907,32.5830567287483,37.0476883600384,31.5150468091064,36.986409102354,13689354.6315578,0.0,1.0
2023-05-03,35.58,38.47,35.2,37.36,5680970,31.1473712630002,33.6773291873979,30.8147124355707,32.7056152441171,6489437.29129745,0.0,1.0
2023-05-04,31.21,34.97,28.4,34.085,17888209,27.3217947475614,30.6133663031792,24.8618702605173,29.8386214024553,20433906.6319876,0.0,1.0
2023-05-05,36.44,36.89,33.71,36.14,8324571,31.900230714551,32.2941687996649,29.5103396648605,31.6376053244751,9509253.08203589,0.0,1.0
2023-05-08,36.15,39.93,35.67,38.49,5511839,31.6463595041443,34.9554394191005,31.2261588800229,33.6948375467363,6296237.0071005,0.0,1.0
2023-05-09,36.29,36.86,34.71,35.64,3207950,31.7689180195131,32.2679062606573,30.3857576317801,31.1998963410153,3664478.13641291,0.0,1.0
2023-05-10,35.04,37.34,34.26,37.24,3296981,30.6746455608636,32.6881068847787,29.9918195466663,32.6005650880867,3766179.27045895,0.0,1.0
2023-05-11,32.67,34.84,32.5,34.07,6203103,28.5999049792641,30.4995619674796,28.4510839248877,29.8254901329515,7085875.81521449,0.0,1.0
2023-05-12,31.97,33.36,30.98,32.98,5199414,27.9871124024203,29.2039433764386,27.1204486151699,28.8712845490091,5939350.34060981,0.0,1.0
2023-05-15,34.3,34.64,32.04,32.17,3826730,30.026836265343,30.3244783740957,28.0483916601047,28.1621959958043,4371317.63866501,0.0,1.0
2023-05-16,33.91,35.2,33.89,34.53,3447959,29.6854232582444,30.8147124355707,29.667914898906,30.2281823977346,3938643.17422283,0.0,1.0
2023-05-17,38.09,38.28,35.05,35.05,6128819,33.3446703599684,33.5109997736831,30.6833997405328,30.6833997405328,7001020.34867503,0.0,1.0
2023-05-18,38.79,39.25,37.3201,38.18,4627156,33.9574629368121,34.3601552015952,32.670686067237,33.4234579769912,5285653.45338046,0.0,1.0
2023-05-19,38.34,39.7,37.25,39.04,4762243,33.5635248516983,34.754093286709,32.6093192677559,34.176317428542,5439964.88529605,0.0,1.0
2023-05-22,39.67,39.88,38.37,38.78,3965045,34.7278307477014,34.9116685207545,33.5897873907059,33.948708757143,4529316.45206233,0.0,1.0
2023-05-23,40.48,42.67,40.4,40.86,4879663,35.4369193009063,37.3540846484603,35.3668858635527,35.7695781283358,5574095.10016149,0.0,1.0
2023-05-24,39.67,40.29,38.95,39.75,2417735,34.7278307477014,35.2705898871916,34.0975298115193,34.797864185055,2761806.4642966,0.0,1.0
2023-05-25,39.19,40.155,38.28,39.655,2359847,34.30763012358,35.1524084616574,33.5109997736831,34.7146994781976,2695680.33690662,0.0,1.0
2023-05-26,38.99,39.62,38.33,39.15,2338110,34.1325465301961,34.6840598493554,33.5547706720291,34.2726134049032,2670849.91210224,0.0,1.0
2023-05-30,37.59,39.09,35.51,38.98,7445493,32.9069613765086,34.220088326888,31.0860920053158,34.1237923505269,8505072.18420343,0.0,1.0
2023-05-31,36.1,37.25,34.88,37.11,3974422,31.6025886057984,32.6093192677559,30.5345786861564,32.4867607523872,4540027.90688087,0.0,1.0
2023-06-01,38.18,38.51,35.4558,36.68,3819641,33.4234579769912,33.7123459060747,31.0386443515087,32.1103310266117,4363219.79252992,0.0,1.0
2023-06-02,40.93,41.12,39.11,40.0,4704697,35.8308573860201,35.9971867997349,34.2375966862264,35.0167186767849,5374229.42843481,0.0,1.0
2023-06-05,40.34,42.29,40.08,41.96,2332900,35.3143607855376,37.0214258210308,35.0867521141385,36.7325378919474,2664898.46925223,0.0,1.0
2023-06-06,43.22,43.75,40.08,40.15,3414791,37.8355645302661,38.2995360527335,35.0867521141385,35.1480313718228,3900754.98680453,0.0,1.0
2023-06-07,43.84,44.22,42.665,43.54,4245045,38.3783236697562,38.7109824971857,37.3497075586257,38.1156982796804,4849163.66856995,0.0,1.0
2023-06-08,43.45,43.99,42.56,43.59,3123319,38.0369106626576,38.5096363647942,37.2577886720991,38.1594691780263,3567803.172912,0.0,1.0
2023-06-09,42.08,43.31,41.5,43.01,3371592,36.8375880479777,37.9143521472888,36.3298456271643,37.6517267572129,3851408.27285484,0.0,1.0
2023-06-12,41.03,43.53,39.66,42.18,5195752,35.9183991827121,38.1069441000112,34.7190765680322,36.9251298446697,5935167.19594248,0.0,1.0
2023-06-13,43.65,43.92,39.39,40.39,6764847,38.2119942560415,38.4483571071098,34.4827137169639,35.3581316838835,7727562.43946399,0.0,1.0
2023-06-14,41.43,44.0598,41.03,42.92,3585050,36.8901131259929,39.2317404370896,36.5339450050564,38.2168393764812,4026244.67408711,0.71,1.0
2023-06-15,42.88,43.26,40.57,40.75,3126255,38.1812225643875,38.5195822792771,36.1243516659795,36.2846273204009,3510988.00395761,0.0,1.0
2023-06-16,42.42,43.32,41.77,43.25,4915054,37.7716292253106,38.5730074974176,37.1928560287889,38.5106780762537,5519925.80029583,0.0,1.0
2023-06-20,42.31,42.37,41.235,42.0,1615248,37.6736829920531,37.7271082101935,36.7164811670364,37.3976526983273,1814028.71851993,0.0,1.0
2023-06-21,42.1,42.68,41.3,42.0,2252399,37.4866947285614,38.0031385039193,36.7743584866885,37.3976526983273,2529590.7944573,0.0,1.0
2023-06-22,40.85,42.18,40.55,42.18,1852712,36.373669350635,37.5579283527487,36.1065432599327,37.5579283527487,2080716.25852284,0.0,1.0
2023-06-23,40.6,41.1,40.0,40.5,2414402,36.1510642750497,36.5962744262203,35.6168120936451,36.0620222448156,2711530.71605843,0.0,1.0
2023-06-26,41.35,42.03,40.86,40.86,1965236,36.8188795018056,37.4243653073976,36.3825735536584,36.3825735536584,2207088.04014568,0.0,1.0
2023-06-27,42.11,42.405,40.64,41.395,2397108,37.4955989315848,37.7582729207755,36.1866810871434,36.8589484154109,2692108.42755655,0.0,1.0
2023-06-28,42.11,42.18,40.985,41.67,1494090,37.4955989315848,37.5579283527487,36.4938760914511,37.1038139985547,1677960.39249294,0.0,1.0
2023-06-29,42.85,43.58,42.36,42.85,1991488,38.1545099553173,38.8045167760263,37.7182040071701,38.1545099553173,2236570.74615651,0.0,1.0
2023-06-30,42.36,43.54,42.26,43.41,2125017,37.7182040071701,38.7688999639327,37.629161976936,38.6531453246283,2386532.51100949,0.0,1.0
2023-07-03,44.0,44.39,42.51,42.75,2105876,39.1784933030096,39.5257572209226,37.8517670525213,38.0654679250832,2365035.92119716,0.0,1.0
2023-07-05,43.5,44.84,42.95,43.32,2663368,38.733283151839,39.9264463569761,38.2435519855514,38.5730074974176,2991135.75128215,0.0,1.0
2023-07-06,42.81,42.89,41.13,42.46,3161537,38.1188931432236,38.1901267674109,36.6229870352905,37.8072460374042,3550611.98816735,0.0,1.0
2023-07-07,44.27,44.92,42.64,42.64,3503936,39.4189067846417,39.9976799811634,37.9675216918256,37.9675216918256,3935148.36845849,0.0,1.0
2023-07-10,44.95,45.545,43.76,44.01,2354147,40.0243925902336,40.5541926701266,38.9647924304477,39.187397506033,2643860.42614975,0.0,1.0
2023-07-11,46.13,46.69,44.81,45.29,2371088,41.0750885469962,41.5737239163072,39.8997337479059,40.3271354930296,2662886.27265781,0.0,1.0
2023-07-12,47.57,48.91,47.12,47.56,4351653,42.3572937823674,43.5504569875045,41.9566046463139,42.348389579344,4887189.77830859,0.0,1.0
2023-07-13,48.41,48.86,47.45,47.79,2048993,43.1052468363339,43.5059359723874,42.2504433460865,42.5531862488824,2301152.60693485,0.0,1.0
2023-07-14,47.27,49.12,46.83,49.07,2490218,42.0901676916651,43.7374452509961,41.698382758635,43.6929242358791,2796677.0225843,0.0,1.0
2023-07-17,48.06,48.22,46.9,47.11,1540510,42.7935997305146,42.9360669788891,41.7607121797988,41.9477004432905,1730093.07621314,0.0,1.0
2023-07-18,50.01,50.11,47.75,47.75,2796757,44.5299193200797,44.6189613503139,42.5175694367888,42.5175694367888,3140940.28701576,0.0,1.0
2023-07-19,51.75,52.2,49.96,50.22,3707217,46.0792506461533,46.4799397822068,44.4853983049627,44.7169075835714,4163446.17283865,0.0,1.0
2023-07-20,52.93,53.23,51.37,51.59,4804556,47.1299466029158,47.3970726936182,45.7408909312637,45.9367833977787,5395829.3486432,0.0,1.0
2023-07-21,50.75,55.83,50.53,55.27,5319722,45.1888303438122,49.7121654797051,44.9929378772971,49.2135301103941,5974394.3236842,0.0,1.0
2023-07-24,51.83,52.35,50.6,51.46,3083291,46.1504842703406,46.613502827558,45.055267298461,45.8210287584744,3462736.63335539,0.0,1.0
2023-07-25,50.24,53.1,50.22,52.53,3472240,44.7347159896182,47.2813180543138,44.7169075835714,46.7737784819794,3899551.69583472,0.0,1.0
2023-07-26,53.47,54.13,51.565,51.565,3072833,47.61077356618,48.1984509657252,45.9145228902202,45.9145228902202,3450991.61813898,0.0,1.0
2023-07-27,52.37,54.39,51.8501,53.78,2251698,46.6313112336048,48.4299602443339,46.1683817184176,47.8868038599058,2528803.52579535,0.0,1.0
2023-07-28,53.9,54.02,52.72,53.29,1720306,47.9936542961867,48.1005047324677,46.9429583394242,47.4504979117586,1932015.69582017,0.0,1.0
2023-07-31,53.96,54.62,52.98,54.07,2964680,48.0470795143272,48.6347569138723,47.1744676180329,48.1450257475847,3329528.75423567,0.0,1.0
2023-08-01,52.57,53.67,51.56,53.58,2114291,46.809395294073,47.7888576266483,45.9100707887085,47.7087197994376,2374486.51433601,0.0,1.0
2023-08-02,51.92,52.17,51.01,51.68,2094888,46.2306220975513,46.4532271731366,45.4203396224209,46.0169212249894,2352695.68145744,0.0,1.0
2023-08-03,52.94,53.39,51.34,51.95,1701334,47.1388508059392,47.5395399419928,45.7141783221934,46.2573347066215,1910708.90401622,0.0,1.0
2023-08-04,53.03,54.05,52.43,52.47,1547598,47.2189886331499,48.1272173415379,46.6847364517453,46.7203532638389,1738053.36191347,0.0,1.0
2023-08-07,53.34,53.61,52.62,53.03,921175,47.4950189268757,47.7354324085078,46.8539163091901,47.2189886331499,1034539.52877985,0.0,1.0
2023-08-08,52.95,53.01,50.34,51.71,2345035,47.1477550089627,47.2011802271031,44.8237580198523,46.0436338340597,2633627.0566095,0.0,1.0
2023-08-09,51.7,53.19,51.61,52.32,1418097,46.0347296310362,47.3614558815245,45.9545918038256,46.5867902184877,1592615.30343759,0.0,1.0
2023-08-10,52.08,52.86,51.52,52.21,1290610,46.3730893459259,47.067617181752,45.8744539766149,46.4888439852302,1449439.09815025,0.0,1.0
2023-08-11,52.12,52.61,51.25,51.53,1259428,46.4087061580195,46.8450121061667,45.6340404949827,45.8833581796383,1414419.68100757,0.0,1.0
2023-08-14,50.09,51.555,49.9,51.51,2151128,44.601152944267,45.9056186871968,44.4319730868222,45.8655497735914,2415856.86483583,0.0,1.0
2023-08-15,47.84,49.25,47.53,49.08,3070147,42.5977072639995,43.8531998903005,42.3216769702738,43.7018284389025,3447975.06517748,0.0,1.0
2023-08-16,47.1,47.73,46.92,47.5,1563320,41.9387962402671,42.499761030742,41.7785205858457,42.2949643612035,1755710.19201793,0.0,1.0
2023-08-17,47.68,47.88,46.61,47.27,1128321,42.4552400156249,42.6333240760931,41.5024902921199,42.0901676916651,1267177.97991957,0.0,1.0
2023-08-18,47.27,47.82,46.89,46.89,1695507,42.0901676916651,42.5798988579527,41.7518079767754,41.7518079767754,1904164.8034553,0.0,1.0
2023-08-21,47.33,47.66,46.62,47.58,1216900,42.1435929098055,42.4374316095781,41.5113944951433,42.3661979853908,1366657.96680565,0.0,1.0
2023-08-22,45.38,47.23,45.24,46.82,1972408,40.4072733202403,42.0545508795714,40.2826144779126,41.6894785556116,2215142.66331762,0.0,1.0
2023-08-23,46.07,46.27,44.6,45.45,1316500,41.0216633288557,41.1997473893239,39.7127454844142,40.4696027414042,1478515.25458102,0.0,1.0
2023-08-24,46.41,47.44,46.04,46.15,1043822,41.3244062316517,42.2415391430631,40.9949507197855,41.092896953043,1172280.09879777,0.0,1.0
2023-08-25,45.92,47.1099,45.46,46.61,953506,40.8881002835045,41.9476114012602,40.4785069444276,41.5024902921199,1070849.34776645,0.0,1.0
2023-08-28,47.02,47.41,46.12,46.32,1201605,41.8675626160798,42.2148265339928,41.0661843439728,41.244268404441,1349480.68551525,0.0,1.0
2023-08-29,48.28,48.695,46.67,47.02,1235136,42.9894921970296,43.3590166225012,41.5559155102604,41.8675626160798,1387138.18266782,0.0,1.0
2023-08-30,47.99,48.25,47.75,48.05,831125,42.7312703093507,42.9627795879594,42.5175694367888,42.7846955274911,933407.513075313,0.0,1.0
2023-08-31,48.11,48.36,47.6514,48.14,1482118,42.8381207456316,43.0607258212169,42.429773994978,42.8648333547018,1664515.05665713,0.0,1.0
2023-09-01,48.7,49.25,48.59,48.84,2105180,43.3634687240129,43.8531998903005,43.2655224907554,43.4881275663406,2364254.2678609,0.0,1.0
2023-09-05,48.52,49.22,48.47,48.52,1474350,43.2031930695915,43.8264872812303,43.1586720544744,43.2031930695915,1655791.08666276,0.0,1.0
2023-09-06,46.56,48.35,46.24,48.01,2216409,41.4579692770029,43.0518216181935,41.1730347802537,42.7490787153975,2489171.68012963,0.0,1.0
2023-09-07,45.51,46.87,45.09,46.12,2277946,40.5230279595447,41.7339995707286,40.1490514325614,41.0661843439728,2558281.73954562,0.0,1.0
2023-09-08,46.73,46.76,44.78,45.7,2139668,41.6093407284008,41.6360533374711,39.8730211388357,40.6922078169895,2402986.53835083,0.0,1.0
2023-09-11,46.32,47.86,46.02,47.05,2113943,41.244268404441,42.6155156700463,40.9771423137387,41.89427522515,2374095.68766788,0.0,1.0
2023-09-12,45.47,46.46,44.52,45.48,3790346,40.487411147451,41.3689272467687,39.641511860227,40.4963153504744,4256805.45472097,0.0,1.0
2023-09-13,44.2,46.105,43.82,46.09,2506513,39.3565773634778,41.0528280394376,39.0182176485882,41.0394717349025,2814977.36901302,0.0,1.0
2023-09-14,43.83,44.865,43.54,44.21,2110055,39.6593202662738,40.595833989194,39.3969154550208,40.0031610534329,2331954.00296984,0.71,1.0
2023-09-15,43.57,43.57,42.62,43.05,6098253,39.4240607803228,39.4240607803228,38.564458812425,38.9535418084209,6739561.5253976,0.0,1.0
2023-09-18,43.26,43.5,42.82,43.5,1623917,39.1435590855351,39.3607216879514,38.7454276477719,39.3607216879514,1794692.43628283,0.0,1.0
2023-09-19,43.18,43.68,42.46,43.5,1835902,39.0711715513963,39.5235936397636,38.4196837441475,39.3607216879514,2028970.34340827,0.0,1.0
2023-09-20,41.87,44.03,41.72,43.67,1877193,37.8858256798741,39.8402891016207,37.750099053364,39.5145451979963,2074603.61492803,0.0,1.0
2023-09-21,41.21,42.25,41.04,41.53,2244416,37.2886285232293,38.2296664670332,37.1348050131845,37.5781786597844,2480444.76353913,0.0,1.0
2023-09-22,41.22,41.54,40.68,41.45,1547129,37.2976769649967,37.5872271015517,36.8090611095601,37.5057911256456,1709829.20571299,0.0,1.0
2023-09-25,41.45,41.5,40.7136,41.06,1665488,37.5057911256456,37.5510333344824,36.8394638738983,37.1529018967192,1840635.15334825,0.0,1.0
2023-09-26,39.99,41.4125,39.81,40.63,2272381,36.1847186276132,37.4718594690181,36.021846675801,36.7638189007233,2511350.63741116,0.0,1.0
2023-09-27,39.95,40.33,39.34,40.25,1914336,36.1485248605439,36.492365647703,35.5965699127358,36.4199781135642,2115652.67172148,0.0,1.0
2023-09-28,40.81,41.29,39.76,39.9,1539512,36.9266908525355,37.3610160573681,35.9766044669643,36.1032826517071,1701411.18170858,0.0,1.0
2023-09-29,41.55,42.36,41.19,41.29,1806887,37.5962755433191,38.329199326474,37.2705316396947,37.3610160573681,1996904.04874004,0.0,1.0
2023-10-02,40.25,41.4999,39.985,41.0,2368959,36.4199781135642,37.5509428500647,36.1801944067296,37.0986112461151,2618085.03708265,0.0,1.0
2023-10-03,39.61,39.9,39.21,39.9,2258410,35.8408778404541,36.1032826517071,35.4789401697603,36.1032826517071,2495910.40984577,0.0,1.0
2023-10-04,39.6,39.86,38.85,39.74,2030305,35.8318293986868,36.0670888846378,35.1531962661359,35.9585075834296,2243817.28059206,0.0,1.0
2023-10-05,40.18,40.225,38.92,39.23,1926513,36.3566390211928,36.3973570091459,35.2165353585073,35.497037053295,2129110.23746937,0.0,1.0
2023-10-06,40.09,40.68,39.08,39.48,2969992,36.2752030452867,36.8090611095601,35.3613104267848,35.7232480974786,3282324.26794012,0.0,1.0
2023-10-09,40.51,40.52,39.335,39.5,1752837,36.6552375995152,36.6642860412825,35.5920456918521,35.7413449810133,1937170.0068025,0.0,1.0
2023-10-10,41.38,41.91,40.585,41.1,2617594,37.4424520332742,37.9220194469435,36.7231009127703,37.1890956637886,2892867.15580866,0.0,1.0
2023-10-11,42.1,42.3,41.3,41.54,2285569,38.0939398405231,38.27490867587,37.3700644991355,37.5872271015517,2525925.52261139,0.0,1.0
2023-10-12,41.7,42.49,40.99,42.22,1758716,37.7320021698293,38.4468290694495,37.0895628043478,38.2025211417312,1943667.25809853,0.0,1.0
2023-10-13,40.78,42.4873,40.5,42.31,1748181,36.8995455272335,38.4443859901723,36.6461891577478,38.2839571176373,1932024.36944336,0.0,1.0
2023-10-16,41.75,41.87,40.96,41.47,1358953,37.777244378666,37.8858256798741,37.0624174790457,37.5238880091803,1501864.11643198,0.0,1.0
2023-10-17,43.01,43.36,41.32,41.32,1771739,38.9173480413515,39.2340435032086,37.3881613826701,37.3881613826701,1958059.79145936,0.0,1.0
2023-10-18,42.03,42.85,41.545,42.39,2100243,38.0306007481517,38.772572973074,37.5917513224354,38.3563446517761,2321110.14692005,0.0,1.0
2023-10-19,41.49,42.91,41.3539,41.94,3002857,37.541984892715,38.826863623678,37.4188356002615,37.9491647722455,3318645.43886107,0.0,1.0
2023-10-20,37.95,41.075,37.82,40.62,5349504,34.3388365070748,37.1664745593702,34.2212067640993,36.754770458956,5912072.08660588,0.0,1.0
2023-10-23,38.26,38.68,37.4,38.0,3152372,34.6193382018625,34.999372756091,33.8411722098708,34.3840787159116,3483883.83442614,0.0,1.0
2023-10-24,38.63,39.0213,37.84,38.52,2806045,34.9541305472543,35.3081960736105,34.239303647634,34.8545976878135,3101136.16482201,0.0,1.0
2023-10-25,38.29,38.59,37.48,38.32,2093487,34.6464835271646,34.9179367801849,33.9135597440096,34.6736288524666,2313643.66796852,0.0,1.0
2023-10-26,39.49,39.98,38.23,38.31,1983998,35.732296539246,36.1756701858459,34.5921928765605,34.6645804106993,2192640.51315447,0.0,1.0
2023-10-27,38.19,39.65,37.54,39.65,2020071,34.5559991094911,35.8770716075235,33.9678503946137,35.8770716075235,2232507.04589847,0.0,1.0
2023-10-30,38.7,39.05,37.92,38.66,1432466,35.0174696396257,35.3341651014828,34.3116911817728,34.9812758725563,1583107.93928035,0.0,1.0
2023-10-31,39.4,39.46,38.43,38.71,1691986,35.6508605633399,35.7051512139439,34.7731617119074,35.0265180813931,1869919.75359359,0.0,1.0
2023-11-01,39.46,39.71,38.76,39.65,1475100,35.7051512139439,35.9313622581276,35.0717602902298,35.8770716075235,1630225.44425658,0.0,1.0
2023-11-02,42.18,42.22,39.94,40.12,2370047,38.1663273746618,38.2025211417312,36.1394764187765,36.3023483705887,2619287.45406004,0.0,1.0
2023-11-03,44.08,44.44,43.52,43.69,2701931,39.8855313104574,40.2112752140818,39.3788185714861,39.5326420815309,2986073.25932182,0.0,1.0
2023-11-06,42.97,44.35,42.61,44.03,1860881,38.8811542742821,40.1298392381757,38.5554103706577,39.8402891016207,2056576.20156845,0.0,1.0
2023-11-07,42.45,43.24,42.23,42.73,1890143,38.4106353023802,39.1254622020004,38.2115695834986,38.6639916718658,2088915.47141445,0.0,1.0
2023-11-08,42.25,42.47,41.8161,42.4,1265361,38.2296664670332,38.4287321859148,37.8370545787481,38.3653930935434,1398429.73247234,0.0,1.0
2023-11-09,41.16,42.52,40.98,42.47,1322773,37.2433863143926,38.4739743947516,37.0805143625804,38.4287321859148,1461879.33128304,0.0,1.0
2023-11-10,41.35,41.66,40.75,41.49,1242203,37.4153067079722,37.6958084027599,36.8724002019315,37.541984892715,1372836.37552156,0.0,1.0
2023-11-13,40.98,41.19,40.41,41.14,1313261,37.0805143625804,37.2705316396947,36.5647531818417,37.2252894308579,1451367.02403216,0.0,1.0
2023-11-14,44.18,44.8158,42.9,43.0,2654956,39.9760157281309,40.5513156556987,38.8178151819107,38.9082995995841,2934158.24322531,0.0,1.0
2023-11-15,45.05,45.81,44.22,44.25,1878370,40.7632301618899,41.4509117362081,40.0122094952002,40.0393548205023,2075904.39138243,0.0,1.0
2023-11-16,44.34,45.17,43.76,44.87,1120363,40.1207907964084,40.871811463098,39.5959811739024,40.6003582100777,1238183.35665625,0.0,1.0
2023-11-17,45.23,45.33,44.41,44.98,1112746,40.9261021137021,41.0165865313756,40.1841298887798,40.6998910695185,1229765.33265184,0.0,1.0
2023-11-20,44.77,45.17,44.44,45.02,1232720,40.5098737924042,40.871811463098,40.2112752140818,40.7360848365879,1362356.11798791,0.0,1.0
2023-11-21,43.76,44.515,43.64,44.45,1267708,39.5959811739024,40.2791385273369,39.4873998726942,40.2203236558492,1401023.5492425,0.0,1.0
2023-11-22,43.63,44.4,43.38,44.24,851079,39.4783514309269,40.1750814470125,39.2521403867432,40.0303063787349,940580.734101038,0.0,1.0
2023-11-24,43.76,44.14,43.41,43.72,400445,39.5959811739024,39.9398219610615,39.2792857120453,39.559787406833,442556.862602755,0.0,1.0
2023-11-27,43.28,43.52,42.9,43.28,1436025,39.1616559690698,39.3788185714861,38.8178151819107,39.1616559690698,1587041.21319812,0.0,1.0
2023-11-28,43.58,43.69,42.55,43.34,1919821,39.4331092220901,39.5326420815309,38.5011197200536,39.2159466196739,2121714.48892828,0.0,1.0
2023-11-29,45.08,45.54,44.17,44.17,2391689,40.7903754871919,41.2066038084898,39.9669672863635,39.9669672863635,2643205.38441365,0.0,1.0
2023-11-30,45.22,45.865,44.79,45.34,1856658,40.9170536719348,41.5006781659285,40.5279706759389,41.0256349731429,2051909.09964241,0.0,1.0
2023-12-01,48.2,48.31,44.63,44.83,2993168,43.6134893186036,43.7130221780444,40.3831956076614,40.5641644430083,3307937.51781884,0.0,1.0
2023-12-04,49.45,49.92,47.68,47.79,2389682,44.7445445395218,45.169821302587,43.1429703467017,43.2425032061425,2640987.32294891,0.0,1.0
2023-12-05,47.83,49.19,47.66,48.95,1837794,43.2786969732118,44.5092850535708,43.124873463167,44.2921224511545,2031061.31116675,0.0,1.0
2023-12-06,47.62,49.92,46.8,48.48,4363722,43.0886796960976,45.169821302587,42.3467074711753,43.8668456880893,4822622.62630479,0.0,1.0
2023-12-07,49.24,49.42,47.63,47.71,2933421,44.5545272624075,44.7173992142197,43.0977281378649,43.1701156720037,3241907.36418993,0.0,1.0
2023-12-08,49.97,50.53,49.02,49.19,1865446,45.2150635114237,45.721776250395,44.3554615435259,44.5092850535708,2061621.26912525,0.0,1.0
2023-12-11,49.88,50.47,49.635,49.81,1260615,45.1336275355176,45.667485599791,44.9119407122176,45.0702884431462,1393184.63047353,0.0,1.0
2023-12-12,49.51,49.64,48.88,49.23,1719524,44.7988351901258,44.9164649331013,44.2287833587831,44.5454788206402,1900353.72300851,0.0,1.0
2023-12-13,53.05,53.18,49.305,49.51,3221508,48.001983575766,48.1196133187415,44.6133421338952,44.7988351901258,3560290.36029836,0.0,1.0
2023-12-14,56.81,57.39,54.63,54.63,4658157,52.0466370457693,52.5780056338092,50.0494240769297,50.0494240769297,5084476.42711838,0.71,1.0
2023-12-15,55.39,57.25,55.1,56.74,4433903,50.7457001578096,52.4497442504892,50.4800158637896,51.9825063541093,4839698.46521477,0.0,1.0
2023-12-18,54.66,55.81,54.34,55.81,1623289,50.0769086590697,51.1304843077695,49.7837397829097,51.1304843077695,1771854.11631694,0.0,1.0
2023-12-19,55.73,55.91,54.39,54.76,1445443,51.0571920887295,51.2220995815694,49.8295474198097,50.1685239328697,1577731.46337559,0.0,1.0
2023-12-20,53.84,55.82,53.61,55.05,1809213,49.3256634139098,51.1396458351495,49.1149482841699,50.4342082268896,1974794.07631304,0.0,1.0
2023-12-21,55.07,55.43,54.22,54.68,1744602,50.4525312816496,50.7823462673295,49.6738014543498,50.0952317138297,1904269.80964866,0.0,1.0
2023-12-22,55.16,56.3,54.82,55.44,1022158,50.5349850280696,51.5793991493894,50.2234930971497,50.7915077947095,1115706.97505268,0.0,1.0
2023-12-26,56.28,56.47,54.9,55.27,718360,51.5610760946294,51.7351451148493,50.2967853161896,50.6357618292496,784105.062621281,0.0,1.0
2023-12-27,56.29,56.56,55.73,56.08,930719,51.5702376220094,51.8175988612693,51.0571920887295,51.3778455470294,1015899.3816162,0.0,1.0
2023-12-28,56.57,56.6,55.94,55.94,1084820,51.8267603886493,51.8542449707893,51.2495841637094,51.2495841637094,1184103.86718751,0.0,1.0
2023-12-29,55.81,56.47,55.53,56.29,1465531,51.1304843077695,51.7351451148493,50.8739615411295,51.5702376220094,1599657.93825996,0.0,1.0
2024-01-02,56.5,56.85,54.93,55.46,2342842,51.7626296969893,52.0832831552893,50.3242698983296,50.8098308494695,2557261.36355277,0.0,1.0
2024-01-03,54.68,55.57,54.18,55.56,2276349,50.0952317138297,50.9106076506495,49.6371553448298,50.9014461232695,2484682.85426929,0.0,1.0
2024-01-04,55.07,56.13,54.97,55.14,2392802,50.4525312816496,51.4236531839294,50.3609160078496,50.5166619733096,2611793.75529028,0.0,1.0
2024-01-05,56.51,57.07,54.845,55.16,1930548,51.7717912243693,52.2848367576492,50.2463969155997,50.5349850280696,2107233.7831079,0.0,1.0
2024-01-08,56.8,56.91,55.65,56.11,1507694,52.0374755183893,52.1382523195693,50.9838998696895,51.4053301291694,1645679.74035822,0.0,1.0
2024-01-09,56.16,56.39,55.69,55.94,1415245,51.4511377660694,51.6618528958094,51.0205459792095,51.2495841637094,1544769.71065963,0.0,1.0
2024-01-10,55.55,55.985,55.14,55.8,1356015,50.8922845958895,51.2908110369194,50.5166619733096,51.1213227803895,1480118.91877387,0.0,1.0
2024-01-11,55.2,55.43,53.97,55.3,1597044,50.5716311375896,50.7823462673295,49.4447632698498,50.6632464113896,1743207.14631792,0.0,1.0
2024-01-12,54.11,55.59,53.64,55.58,1442333,49.5730246531698,50.9289307054095,49.1424328663099,50.9197691780295,1574336.83290514,0.0,1.0
2024-01-16,53.25,53.52,52.39,53.22,2038573,48.78513329849,49.0324945377499,47.9972419438101,48.75764871635,2225145.34470607,0.0,1.0
2024-01-17,52.68,53.29,52.085,52.3,2041619,48.2629262378301,48.8217794080099,47.7178153587202,47.9147881973901,2228470.11782922,0.0,1.0
2024-01-18,52.29,53.24,51.64,53.1,2520247,47.9056266700101,48.77597177111,47.3101273903103,48.64771038779,2750902.65571036,0.0,1.0
2024-01-19,52.6,52.99,51.49,52.2,4042190,48.1896340187901,48.54693358661,47.1727044796103,47.8231729235902,4412135.4795327,0.0,1.0
2024-01-22,53.67,53.76,51.55,51.55,2635737,49.1699174484499,49.2523711948699,47.2276736438903,47.2276736438903,2876962.42195866,0.0,1.0
2024-01-23,53.96,54.74,53.13,54.12,2478642,49.4356017424698,50.1502008781097,48.67519496993,49.5821861805498,2705489.9223589,0.0,1.0
2024-01-24,55.03,55.5175,54.1361,54.75,2235850,50.4158851721296,50.8625096319045,49.5969362396316,50.1593624054897,2440477.34320089,0.0,1.0
2024-01-25,54.97,56.07,53.92,55.74,1109399,50.3609160078496,51.3686840196494,49.3989556329498,51.0663536161095,1210932.36311458,0.0,1.0
2024-01-26,54.92,55.81,54.88,55.16,1638182,50.3151083709496,51.1304843077695,50.2784622614296,50.5349850280696,1788110.13933829,0.0,1.0
2024-01-29,55.85,55.94,54.355,54.69,1708672,51.1671304172895,51.2495841637094,49.7974820739797,50.1043932412097,1865051.45826498,0.0,1.0
2024-01-30,55.59,55.97,55.31,55.65,1132875,50.9289307054095,51.2770687458494,50.6724079387696,50.9838998696895,1236556.91132174,0.0,1.0
2024-01-31,52.58,54.78,52.57,53.39,3193700,48.1713109640301,50.1868469876297,48.1621494366501,48.9133946818099,3485990.78246782,0.0,1.0
2024-02-01,51.06,53.135,48.85,52.75,4406925,46.7787588022704,48.67977573362,44.7540612512908,48.32705692949,4810251.41028493,0.0,1.0
2024-02-02,51.48,51.66,49.5,50.01,2423993,47.1635429522303,47.3284504450703,45.3495605309907,45.8167984273706,2645839.38841047,0.0,1.0
2024-02-05,50.36,50.935,50.07,50.74,1626793,46.1374518856705,46.6642397100204,45.8717675916506,46.4855899261104,1775678.80608172,0.0,1.0
2024-02-06,49.25,51.18,49.0,50.37,2773862,45.1205223464907,46.8886971308303,44.8914841619908,46.1466134130505,3027728.76720974,0.0,1.0
2024-02-07,50.2,50.84,47.81,49.63,2358170,45.9908674475905,46.5772051999104,43.801262403771,45.4686603869306,2573992.19823157,0.0,1.0
2024-02-08,51.07,51.11,49.39,49.83,1542287,46.7879203296504,46.8245664391704,45.2487837298107,45.6518909345306,1683438.72809592,0.0,1.0
2024-02-09,51.35,51.84,50.13,51.0,1516931,47.0444430962903,47.4933579379102,45.9267367559305,46.7237896379904,1655762.12031177,0.0,1.0
2024-02-12,52.61,53.39,51.38,51.44,1694034,48.1987955461701,48.9133946818099,47.0719276784303,47.1268968427103,1849073.77311178,0.0,1.0
2024-02-13,49.8,50.95,48.88,50.95,2391055,45.6244063523906,46.6779820010904,44.7815458334308,46.6779820010904,2609886.86801315,0.0,1.0
2024-02-14,50.42,50.95,49.7,50.445,1617031,46.1924210499505,46.6779820010904,45.5327910785906,46.2153248684005,1765023.37757608,0.0,1.0
2024-02-15,51.39,51.99,50.76,50.92,2340613,47.0810892058103,47.6307808486102,46.5039129808704,46.6504974189504,2554828.36312877,0.0,1.0
2024-02-16,50.34,51.03,49.89,50.63,2038358,46.1191288309105,46.7512742201304,45.7068600988106,46.3848131249305,2224910.66767998,0.0,1.0
2024-02-20,50.42,50.87,49.51,49.51,1573275,46.1924210499505,46.6046897820504,45.3587220583707,45.3587220583707,1717262.78244264,0.0,1.0
2024-02-21,49.83,50.58,49.47,50.04,1928785,45.6518909345306,46.3390054880305,45.3220759488507,45.8442830095106,2105309.43149394,0.0,1.0
2024-02-22,49.96,50.74,49.49,49.8,1345103,45.7709907904706,46.4855899261104,45.3403990036107,45.6244063523906,1468208.2410589,0.0,1.0
2024-02-23,49.54,49.99,49.14,49.78,2054524,45.3862066405107,45.7984753726106,45.0197455453107,45.6060832976306,2242556.197,0.0,1.0
2024-02-26,48.97,50.18,48.69,49.23,1526010,44.8639995798508,45.9725443928305,44.6074768132108,45.1021992917307,1665672.03993917,0.0,1.0
2024-02-27,49.3,49.99,48.84,49.12,1871066,45.1663299833907,45.7984753726106,44.7448997239108,45.0014224905507,2042307.92791713,0.0,1.0
2024-02-28,48.52,49.27,48.46,48.77,1561601,44.4517308477508,45.1388454012507,44.3967616834709,44.6807690322508,1704520.36568636,0.0,1.0
2024-02-29,49.38,49.97,48.9,49.26,1981315,45.2396222024307,45.7801523178506,44.7998688881908,45.1296838738707,2162647.03233404,0.0,1.0
2024-03-01,49.59,49.77,47.635,48.7,2870486,45.4320142774106,45.5969217702506,43.640935674621,44.6166383405908,3133195.89729873,0.0,1.0
2024-03-04,49.86,50.915,49.67,50.26,3182766,45.6793755166706,46.6459166552604,45.5053064964506,46.0458366118705,3474056.09128972,0.0,1.0
2024-03-05,51.74,52.73,49.36,49.48,3434141,47.4017426641102,48.30873387473,45.2212991476707,45.3312374762307,3748437.19563354,0.0,1.0
2024-03-06,51.2,52.05,49.87,51.8,3740874,46.9070201855903,47.6857500128902,45.6885370440506,47.4567118283902,4083242.72235136,0.0,1.0
2024-03-07,52.07,52.83,51.23,51.84,2889686,47.7040730676502,48.40034914853,46.9345047677303,47.4933579379102,3154153.10148928,0.0,1.0
2024-03-08,52.69,53.8,52.61,52.78,2625165,48.2720877652101,49.2890173043898,48.1987955461701,48.35454151163,2865422.86140124,0.0,1.0
2024-03-11,52.39,52.97,51.95,52.25,1896367,47.9972419438101,48.52861053185,47.5941347390902,47.8689805604901,2069924.50204345,0.0,1.0
2024-03-12,51.73,52.79,51.32,52.51,1909691,47.3925811367302,48.36370303901,47.0169585141503,48.1071802723701,2084467.92853485,0.0,1.0
2024-03-13,51.69,52.65,51.44,51.99,2071680,47.3559350272102,48.2354416556901,47.1268968427103,47.6307808486102,2261282.33216111,0.0,1.0
2024-03-14,49.28,51.02,48.95,50.69,2536059,45.7984753726106,47.4155481637701,45.4917891535976,47.1088619447571,2728846.02605661,0.71,1.0
2024-03-15,49.49,50.015,48.92,48.92,7246344,45.9936393301643,46.4815492240487,45.4639085882327,45.4639085882327,7797199.12976756,0.0,1.0
2024-03-18,49.59,49.87,48.79,49.49,1606648,46.086574548047,46.3467931581187,45.3430928049852,45.9936393301643,1728782.73339532,0.0,1.0
2024-03-19,49.87,50.215,49.22,49.35,1928449,46.3467931581187,46.6674196598141,45.7427142418809,45.8635300251285,2075046.51512557,0.0,1.0
2024-03-20,51.76,52.01,49.39,49.5,2377464,48.1032687761023,48.3356068208092,45.9007041122816,46.0029328519526,2558194.8955023,0.0,1.0
2024-03-21,52.9,54.4,52.18,52.18,2320803,49.1627302599655,50.5567585282065,48.4935966912098,48.4935966912098,2497226.61965288,0.0,1.0
2024-03-22,51.65,53.4,51.65,53.09,2137137,48.0010400364313,49.6274063493791,48.0010400364313,49.3393071739427,2299598.63299259,0.0,1.0
2024-03-25,52.06,52.68,51.75,51.79,1352092,48.3820744297505,48.9582727806235,48.0939752543141,48.1311493414672,1454875.80575331,0.0,1.0
2024-03-26,52.0,52.55,51.66,52.47,1224902,48.3263132990209,48.8374569973759,48.0103335582196,48.7631088230697,1318017.03154729,0.0,1.0
2024-03-27,54.23,54.255,52.43,52.43,1761132,50.3987686578058,50.4220024622765,48.7259347359166,48.7259347359166,1895010.35250408,0.0,1.0
2024-03-28,54.99,55.14,54.05,54.54,2317092,51.1050763137146,51.2444791405387,50.2314852656169,50.6868678332423,2493233.51554817,0.0,1.0
2024-04-01,54.11,55.25,54.1,55.25,1141453,50.2872463963465,51.3467078802097,50.2779528745583,51.3467078802097,1228224.37608131,0.0,1.0
2024-04-02,53.6,53.84,52.89,53.62,1195532,49.8132767851446,50.0363213080632,49.1534367381772,49.8318638287212,1286414.37254556,0.0,1.0
2024-04-03,53.77,54.475,53.38,53.77,1409836,49.9712666555453,50.6264599416185,49.6088193058026,49.9712666555453,1517009.40947807,0.0,1.0
2024-04-04,52.76,54.75,52.68,53.9,1426578,49.0326209549297,50.882031790796,48.9582727806235,50.0920824387928,1535024.10872925,0.0,1.0
2024-04-05,52.64,53.09,52.11,52.49,1120077,48.9210986934704,49.3393071739427,48.4285420386919,48.7816958666463,1205223.40778642,0.0,1.0
2024-04-08,53.99,54.27,52.69,53.07,1608502,50.1757241348873,50.4359427449589,48.9675663024117,49.3207201303661,1730777.67142015,0.0,1.0
2024-04-09,54.46,54.52,53.3804,54.07,1166941,50.6125196589361,50.6682807896658,49.6091910466741,50.2500723091935,1255649.93184012,0.0,1.0
2024-04-10,51.39,52.94,51.05,52.94,2008094,47.7594084699362,49.1999043471186,47.4434287291349,49.1999043471186,2160745.9967801,0.0,1.0
2024-04-11,51.68,51.75,50.445,51.46,1360349,48.0289206017962,48.0939752543141,46.8811706609444,47.8244631224541,1463760.48928676,0.0,1.0
2024-04-12,51.24,51.42,50.53,50.81,1671702,47.6200056431121,47.787289035301,46.9601655961447,47.2203842062164,1798782.03127407,0.0,1.0
2024-04-15,50.85,52.59,50.09,51.74,1874139,47.2575582933695,48.874631084529,46.5512506374607,48.0846817325258,2016607.95842199,0.0,1.0
2024-04-16,50.03,50.595,49.585,50.39,1438637,46.4954895067311,47.0205734877685,46.0819277871529,46.8300562911089,1547999.81403745,0.0,1.0
2024-04-17,49.82,50.87,49.27,50.57,2391461,46.3003255491773,47.276145336946,45.7891818508223,46.9973396832978,2573255.92437691,0.0,1.0
2024-04-18,50.66,52.24,50.13,51.55,3299110,47.0809813793923,48.5493578219395,46.5884247246138,47.9081048185486,3549902.90565938,0.0,1.0
2024-04-19,51.56,52.17,50.68,50.68,2364256,47.9173983403369,48.4843031694215,47.0995684229688,47.0995684229688,2543982.84510751,0.0,1.0
2024-04-22,52.61,52.76,51.4,51.65,2575686,48.8932181281056,49.0326209549297,47.7687019917245,48.0010400364313,2771485.40529603,0.0,1.0
2024-04-23,52.64,53.27,52.1,52.58,1628407,48.9210986934704,49.5065905661316,48.4192485169036,48.8653375627407,1752195.81671908,0.0,1.0
2024-04-24,52.95,53.1,52.01,52.04,1720886,49.2091978689069,49.348600695731,48.3356068208092,48.363487386174,1851704.91790469,0.0,1.0
2024-04-25,52.15,52.87,51.32,52.55,1233876,48.465716125845,49.1348496946007,47.6943538174183,48.8374569973759,1327673.22023921,0.0,1.0
2024-04-26,52.07,52.8572,52.02,52.19,975483,48.3913679515388,49.1229539867117,48.3449003425974,48.5028902129981,1049637.61018012,0.0,1.0
2024-04-29,51.42,52.435,51.235,52.06,1251576,47.787289035301,48.7305814968108,47.615358882218,48.3820744297505,1346718.74507172,0.0,1.0
2024-04-30,50.17,51.3,50.065,50.56,1816685,46.6255988117669,47.6757667738418,46.52801683299,46.9880461615095,1954786.40001934,0.0,1.0
2024-05-01,51.21,52.44,50.185,50.36,2092848,47.5921250777473,48.7352282577049,46.6395390944493,46.8021757257441,2251942.85619559,0.0,1.0
2024-05-02,51.87,52.13,50.84,52.13,1946927,48.2054975157733,48.4471290822684,47.2482647715812,48.4471290822684,2094929.18223603,0.0,1.0
2024-05-03,53.07,54.0,52.84,53.27,1914592,49.3207201303661,50.1850176566755,49.1069691292358,49.5065905661316,2060136.12882026,0.0,1.0
2024-05-06,53.89,53.93,52.92,53.02,1836774,50.0827889170045,50.1199630041576,49.181317303542,49.2742525214248,1976402.53269506,0.0,1.0
2024-05-07,53.21,54.185,53.19,54.05,1371307,49.450829435402,50.3569478097586,49.4322423918254,50.2314852656169,1475551.49838928,0.0,1.0
2024-05-08,53.88,53.89,52.2809,52.6,1249018,50.0734953952163,50.0827889170045,48.5873683260535,48.8839246063173,1343966.29012699,0.0,1.0
2024-05-09,53.35,53.96,53.21,53.63,1095740,49.5809387404378,50.1478435695225,49.450829435402,49.8411573505094,1179036.3491509,0.0,1.0
2024-05-10,53.57,53.74,53.11,53.53,835255,49.7853962197798,49.9433860901804,49.3578942175192,49.7482221326267,898749.708699173,0.0,1.0
2024-05-13,53.19,53.88,53.03,53.87,1293989,49.4322423918254,50.0734953952163,49.283546043213,50.064201873428,1392355.91144014,0.0,1.0
2024-05-14,54.0,54.09,53.35,53.73,1224571,50.1850176566755,50.26865935277,49.5809387404378,49.9340925683922,1317660.86947274,0.0,1.0
2024-05-15,55.18,56.16,54.6042,54.95,2148236,51.2816532276918,52.1924183629426,50.746532243123,51.0679022265615,2311541.36068276,0.0,1.0
2024-05-16,54.51,55.23,54.37,55.07,881755,50.6589872678775,51.3281208366331,50.5288779628416,51.1794244880208,948784.562072707,0.0,1.0
2024-05-17,54.83,55.0,54.48,54.79,1052982,50.9563799651022,51.1143698355029,50.6311067025127,50.9192058779491,1133027.95645099,0.0,1.0
2024-05-20,53.45,55.0,53.42,55.0,1038501,49.6738739583205,51.1143698355029,49.6459933929557,51.1143698355029,1117446.13469396,0.0,1.0
2024-05-21,53.6,53.75,53.23,53.23,1105651,49.8132767851446,49.9526796119687,49.4694164789785,49.4694164789785,1189700.76703875,0.0,1.0
2024-05-22,53.26,53.635,52.73,53.42,1152396,49.4972970443433,49.8458041114036,49.0047403895648,49.6459933929557,1239999.24490855,0.0,1.0
2024-05-23,50.24,53.57,49.72,53.57,5222532,46.6906534642848,49.7853962197798,46.2073903312946,49.7853962197798,5619540.27652886,0.0,1.0
2024-05-24,50.77,50.8,50.13,50.36,1949797,47.1832101190633,47.2110906844281,46.5884247246138,46.8021757257441,2098017.35490661,0.0,1.0
2024-05-28,50.47,51.37,50.16,51.08,1398460,46.9044044654151,47.7408214263597,46.6163052899786,47.4713092944998,1504768.62470437,0.0,1.0
2024-05-29,49.46,49.55,48.5701,49.55,1271312,45.9657587647995,46.0494004608939,45.1387282608611,46.0494004608939,1367955.04326914,0.0,1.0
2024-05-30,50.06,50.42,49.58,50.11,731039,46.5233700720959,46.8579368564737,46.0772810262588,46.5698376810372,786611.380114737,0.0,1.0
2024-05-31,51.24,51.29,50.06,50.46,1675520,47.6200056431121,47.6664732520535,46.5233700720959,46.8951109436268,1802890.26934246,0.0,1.0
2024-06-03,49.65,51.599,49.06,51.47,1551401,46.1423356787767,47.9536430753111,45.5940178932686,47.8337566442424,1669335.9474958,0.0,1.0
2024-06-04,48.34,49.65,48.17,48.98,1511445,44.9248843245129,46.1423356787767,44.7668944541122,45.5196697189624,1626342.55821853,0.0,1.0
2024-06-05,48.61,48.71,48.0,48.71,1453363,45.1758094127963,45.268744630679,44.6089045837116,45.268744630679,1563845.26029076,0.0,1.0
2024-06-06,48.5,49.1,48.04,48.66,1333968,45.0735806731253,45.6311919804217,44.6460786708647,45.2222770217376,1435374.04913951,0.0,1.0
2024-06-07,48.05,48.75,47.78,48.06,1434451,44.655372192653,45.3059187178321,44.4044471043696,44.6646657144412,1543495.60121548,0.0,1.0
2024-06-10,47.25,47.7,46.32,47.41,2825531,43.9118904495911,44.3300989300634,43.0475929232817,44.0605867982035,3040323.21048121,0.0,1.0
2024-06-11,46.43,46.815,45.32,46.55,3761399,43.1498216629527,43.5076222518012,42.1182407444544,43.261343924412,4047334.35364213,0.0,1.0
2024-06-12,48.61,48.89,47.48,47.74,3502148,45.1758094127963,45.4360280228679,44.1256414507214,44.3672730172165,3768375.51983692,0.0,1.0
2024-06-13,48.18,49.11,47.95,48.31,2511796,44.7761879759005,45.6404855022099,44.5624369747702,44.8970037591481,2702738.59277915,0.0,1.0
2024-06-14,46.82,47.32,46.2357,46.64,1548217,44.1721090596628,44.6438317108766,43.6208539694543,44.0022889052258,1641024.65295673,0.71,1.0
2024-06-17,47.08,47.1,45.86,46.77,1592436,44.4174048382939,44.4362737443425,43.2664015693322,44.1249367945414,1687894.35476797,0.0,1.0
2024-06-18,47.14,47.41,46.8,47.0,1261259,44.4740115564396,44.7287417880951,44.1532401536142,44.3419292140997,1336864.99551649,0.0,1.0
2024-06-20,47.31,47.61,46.61,46.82,1409830,44.6343972578523,44.9174308485806,43.9739855461529,44.1721090596628,1494342.06346913,0.0,1.0
2024-06-21,47.8,47.96,46.68,47.02,33958869,45.0966854560418,45.2476367044303,44.0400267173229,44.3607981201483,35994528.6839818,0.0,1.0
2024-06-24,48.52,49.05,47.715,48.06,2184787,45.7759660737898,46.2759920840764,45.0164926053355,45.341981234673,2315753.75316211,0.0,1.0
2024-06-25,48.28,48.5775,47.935,48.35,1471498,45.5495392012071,45.8302141786794,45.2240505718696,45.6155803723771,1559706.74316102,0.0,1.0
2024-06-26,47.8,48.13,47.33,47.71,1574746,45.0966854560418,45.408022405843,44.6532661639009,45.0117753788234,1669143.93017581,0.0,1.0
2024-06-27,47.84,48.3,47.38,47.58,1200219,45.134423268139,45.5684081072557,44.7004384290222,44.8891274895078,1272165.96119735,0.0,1.0
2024-06-28,51.04,51.23,48.32,48.5,5091791,48.1534482359074,48.3327028433687,45.5872770133042,45.7570971677412,5397017.70404486,0.0,1.0
2024-07-01,50.8,51.91,50.66,51.09,2208368,47.9270213633248,48.9742456490195,47.7949390209849,48.2006205010288,2340748.31293078,0.0,1.0
2024-07-02,51.12,51.38,50.435,51.17,1719724,48.2289238601017,48.4742196387329,47.5826638279387,48.276096125223,1822812.61624266,0.0,1.0
2024-07-03,50.35,51.55,50.35,51.15,1145459,47.5024709772324,48.6346053401455,47.5024709772324,48.2572272191745,1214123.38060567,0.0,1.0
2024-07-05,49.93,50.4,49.72,50.26,1863148,47.1062239502128,47.5496432423538,46.9081004367029,47.4175609000139,1974834.14799542,0.0,1.0
2024-07-08,50.05,50.58,49.76,50.25,1451369,47.2194373865041,47.7194633967907,46.9458382488001,47.4081264469896,1538371.11305273,0.0,1.0
2024-07-09,51.1,51.14,49.56,49.77,1607641,48.2100549540531,48.2477927661502,46.7571491883145,46.9552727018243,1704010.8163804,0.0,1.0
2024-07-10,52.46,52.5,50.93,51.13,1219877,49.4931405653547,49.5308783774518,48.0496692526404,48.2383583131259,1293002.35727608,0.0,1.0
2024-07-11,55.77,56.05,53.06,53.5,4671046,52.6159445163903,52.88010920107,50.0592077468113,50.4743236798795,4951051.20347789,0.0,1.0
2024-07-12,55.56,55.88,54.99,55.85,2152166,52.4178210028804,52.7197234996573,51.8800571804967,52.6914201405845,2281177.29184945,0.0,1.0
2024-07-15,56.14,57.15,55.96,56.62,2213065,52.9650192782885,53.9178990337404,52.7951991238515,53.4178730234538,2345726.87394318,0.0,1.0
2024-07-16,57.44,57.92,56.15,56.44,1890931,54.1914981714444,54.6443519166097,52.9744537313128,53.2480528690168,2004282.59607027,0.0,1.0
2024-07-17,57.42,58.5,56.55,56.7,1845646,54.1726292653959,55.1915501920177,53.3518318522838,53.493348647648,1956282.99303714,0.0,1.0
2024-07-18,56.33,58.13,55.96,56.76,2635468,53.1442738857497,54.8424754301195,52.7951991238515,53.5499553657936,2793450.76308978,0.0,1.0
2024-07-19,50.42,51.0,48.71,50.27,8603391,47.5685121484023,48.1157104238103,45.955220681251,47.4269953530382,9119120.07814543,0.0,1.0
2024-07-22,51.11,51.21,49.365,49.61,3165560,48.2194894070774,48.3138339373201,46.5731773543411,46.8043214534359,3355319.05437914,0.0,1.0
2024-07-23,52.09,52.39,50.59,50.59,2206624,49.1440658034565,49.4270993941848,47.728897849815,47.728897849815,2338899.76909309,0.0,1.0
2024-07-24,51.28,52.91,51.275,52.14,1773212,48.3798751084901,49.9176909514472,48.3751578819779,49.1912380685779,1879506.94697107,0.0,1.0
2024-07-25,52.82,53.74,51.16,51.4,2129349,49.8327808742287,50.7007505524621,48.2666616721988,48.4930885447814,2256992.52995463,0.0,1.0
2024-07-26,53.4,53.47,52.66,53.11,1100071,50.3799791496367,50.4460203208066,49.6818296258402,50.1063800119327,1166014.60325185,0.0,1.0
2024-07-29,53.2,53.73,52.99,53.66,1445401,50.1912900891512,50.6913160994378,49.9931665756414,50.6252749282679,1532045.36212192,0.0,1.0
2024-07-30,53.71,53.99,53.29,53.63,1830695,50.6724471933893,50.936611878069,50.2762001663697,50.5969715691951,1940435.75741942,0.0,1.0
2024-07-31,54.81,55.92,53.33,53.6,3674111,51.7102370260597,52.7574613117544,50.3139379784668,50.5686682101222,3894355.0734164,0.0,1.0
2024-08-01,52.88,54.6,52.52,54.38,2452453,49.8893875923743,51.5121135125499,49.5497472835004,51.3045555460158,2599464.95434277,0.0,1.0
2024-08-02,52.05,52.19,50.32,51.58,3107856,49.1063279913594,49.2384103336992,47.4741676181595,48.6629086992184,3294155.9961165,0.0,1.0
2024-08-05,51.58,52.14,48.33,49.95,2860747,48.6629086992184,49.1912380685779,45.5967114663285,47.1250928562613,3032234.08144466,0.0,1.0
2024-08-06,51.83,52.67,51.12,51.57,1705197,48.8987700248253,49.6912640788645,48.2289238601017,48.6534742461941,1807414.79724603,0.0,1.0
2024-08-07,51.63,53.1778,51.56,52.83,1552625,48.7100809643398,50.1703456034373,48.6440397931698,49.8422153272529,1645696.88990429,0.0,1.0
2024-08-08,52.56,53.09,51.88,52.65,1282999,49.5874850955975,50.0875111058841,48.9459422899467,49.672395172816,1359908.19679595,0.0,1.0
2024-08-09,52.34,53.24,52.21,52.64,1265880,49.3799271290634,50.2290279012483,49.2572792397478,49.6629607197917,1341763.00071945,0.0,1.0
2024-08-12,53.48,55.32,53.32,54.35,2556746,50.4554547738309,52.1913941302978,50.3045035254425,51.276252186943,2710009.78373737,0.0,1.0
2024-08-13,54.46,54.6,53.468,54.0,1555780,51.38003117021,51.5121135125499,50.4441334302018,50.9460463310933,1649041.01594093,0.0,1.0
2024-08-14,54.84,54.91,54.155,54.76,1122872,51.7385403851325,51.8045815563025,51.0922803529696,51.6630647609383,1190182.40602889,0.0,1.0
2024-08-15,54.81,56.0899,54.65,55.85,2127609,51.7102370260597,52.9177526686369,51.5592857776713,52.6914201405845,2255148.22589638,0.0,1.0
2024-08-16,56.22,56.28,54.7037,54.75,1292481,53.0404949024827,53.0971016206284,51.6099487904116,51.653630307914,1369958.59396853,0.0,1.0
2024-08-19,56.56,56.62,55.68,56.2,1443770,53.3612663053081,53.4178730234538,52.5310344391718,53.0216259964341,1530316.59205353,0.0,1.0
2024-08-20,55.61,56.28,55.31,56.28,1321715,52.4649932680018,53.0971016206284,52.1819596772735,53.0971016206284,1400945.02203677,0.0,1.0
2024-08-21,55.26,56.0,54.79,55.97,1245159,52.1347874121521,52.8329369359486,51.6913681200111,52.8046335768758,1319799.88325342,0.0,1.0
2024-08-22,54.91,55.83,54.77,55.24,1593192,51.8045815563025,52.6725512345359,51.6724992139626,52.1159185061036,1688695.67308293,0.0,1.0
2024-08-23,57.48,57.96,55.17,55.32,1549220,54.2292359835415,54.6820897287068,52.0498773349337,52.1913941302978,1642087.77765238,0.0,1.0
2024-08-26,56.6,58.19,56.34,57.86,1516097,53.3990041174052,54.8990821482652,53.153708338774,54.587745198464,1606979.22401946,0.0,1.0
2024-08-27,55.98,56.56,55.83,56.16,1275061,52.8140680299001,53.3612663053081,52.6725512345359,52.983888184337,1351494.35448885,0.0,1.0
2024-08-28,56.52,56.8,55.49,55.87,2059558,53.323528493211,53.5876931778907,52.3517798317105,52.710289046633,2183017.91815634,0.0,1.0
2024-08-29,56.51,57.2,55.9231,56.61,1261618,53.3140940401867,53.9650712988618,52.7603859921919,53.4084385704295,1337245.51572161,0.0,1.0
2024-08-30,57.11,57.12,56.38,56.78,1143336,53.8801612216433,53.8895956746676,53.1914461508711,53.5688242718422,1211873.11766564,0.0,1.0
2024-09-03,55.84,57.17,55.555,56.71,1578701,52.6819856875602,53.936767939789,52.4131037763683,53.5027831006722,1673336.0121013,0.0,1.0
2024-09-04,54.83,56.13,54.66,55.52,1371232,51.7291059321083,52.9555848252642,51.5687202306956,52.3800831907833,1453430.31172191,0.0,1.0
2024-09-05,55.05,56.4,54.54,56.22,2103438,51.9366638986423,53.2103150569197,51.4555067944042,53.0404949024827,2229528.29865969,0.0,1.0
2024-09-06,54.87,55.97,54.56,55.0,2808598,51.7668437442054,52.8046335768758,51.4743757004528,51.889491633521,2976959.01688521,0.0,1.0
2024-09-09,55.44,55.58,54.43,54.8,2189659,52.3046075665891,52.436689908929,51.3517278111372,51.7008025730354,2320917.8045252,0.0,1.0
2024-09-10,57.4,57.65,55.67,56.0,4328188,54.1537603593473,54.3896216849542,52.5215999861475,52.8329369359486,4587640.62830436,0.0,1.0
2024-09-11,56.42,56.85,55.542,56.64,2133970,53.2291839629682,53.6348654430121,52.4008389874367,53.4367419295023,2261890.53515759,0.0,1.0
2024-09-12,56.71,56.78,55.97,56.52,1247543,53.5027831006722,53.5688242718422,52.8046335768758,53.323528493211,1322326.79180218,0.0,1.0
2024-09-13,57.49,57.765,56.58,56.58,1580988,54.9085166012894,55.1711682287961,54.0393784884494,54.0393784884494,1655316.98443053,0.71,1.0
2024-09-16,57.99,58.29,57.32,57.38,1076118,55.3860650149378,55.6725940631268,54.746150140649,54.8034559502868,1126710.89385334,0.0,1.0
2024-09-17,58.52,59.14,58.1165,58.3,1221286,55.8922663334051,56.4844263663291,55.5068847635909,55.6821450313998,1278703.86027422,0.0,1.0
2024-09-18,59.7,60.99,57.925,58.55,3097340,57.0192805896152,58.251355496828,55.3239837211635,55.920919238224,3242959.1550069,0.0,1.0
2024-09-19,61.12,61.745,60.38,60.86,2967572,58.3755180843766,58.9724536014371,57.668746432177,58.1271929092795,3107090.20822452,0.0,1.0
2024-09-20,61.49,61.57,60.42,61.45,3876123,58.7289039104764,58.8053116566601,57.7069503052689,58.6907000373845,4058356.06319707,0.0,1.0
2024-09-23,60.2,61.84,60.13,61.62,1657579,57.4968290032636,59.0631878000303,57.4299722253528,58.853066498025,1735508.85378976,0.0,1.0
2024-09-24,60.46,61.48,60.12,61.4,1617925,57.7451541783608,58.7193529422034,57.4204212570799,58.6429451960197,1693990.55023489,0.0,1.0
2024-09-25,58.71,60.54,58.535,60.54,2422692,56.0737347305915,57.8215619245445,55.9065927858145,57.8215619245445,2536593.07701511,0.0,1.0
2024-09-26,59.47,59.85,58.64,59.21,1553893,56.799608319337,57.1625451137098,56.0068779526807,56.5512831442398,1626948.13299513,0.0,1.0
2024-09-27,59.38,59.94,58.96,59.81,1268822,56.7136496048803,57.2485038281665,56.3125089374157,57.1243412406179,1328474.73024407,0.0,1.0
2024-09-30,59.91,59.98,58.84,58.91,1439585,57.2198509233476,57.2867077012583,56.1978973181401,56.2647540960508,1507266.02670698,0.0,1.0
2024-10-01,58.33,59.55,57.6,59.41,1425177,55.7107979362187,56.8760160655207,55.0135772522921,56.7423025096992,1492180.64521663,0.0,1.0
2024-10-02,58.13,59.16,57.805,58.19,1314992,55.5197785707594,56.503528302875,55.2093721018879,55.5770843803972,1376815.3787317,0.0,1.0
2024-10-03,58.68,58.69,57.24,58.0,1187725,56.0450818257726,56.0546327940455,54.6697423944653,55.3956159832108,1243565.01461918,0.0,1.0
2024-10-04,58.86,60.2,58.31,59.72,2805942,56.216999254686,57.4968290032636,55.6916959996728,57.0383825261612,2937861.29301864,0.0,1.0
2024-10-07,58.28,58.65,57.7,58.03,1508867,55.6630430948539,56.0164289209537,55.1090869350218,55.4242688880297,1579805.2688235,0.0,1.0
2024-10-08,57.88,58.72,57.57,58.55,1775038,55.2810043639352,56.0832856988644,54.9849243474732,55.920919238224,1858490.10201823,0.0,1.0
2024-10-09,59.33,59.36,57.68,57.82,1434501,56.6658947635154,56.6945476683344,55.0899849984758,55.2236985542974,1501943.00619776,0.0,1.0
2024-10-10,59.36,59.58,58.74,59.2,1250442,56.6945476683344,56.9046689703396,56.1023876354104,56.5417321759669,1309230.60810409,0.0,1.0
2024-10-11,61.28,61.59,59.4,59.93,1746329,58.5283335767441,58.8244135932061,56.7327515414262,57.2389528598935,1828431.36956358,0.0,1.0
2024-10-14,61.33,61.835,60.75,61.12,1916844,58.5760884181089,59.0584123158938,58.0221322582768,58.3755180843766,2006963.00648946,0.0,1.0
2024-10-15,61.86,63.2,61.465,62.0,2380618,59.0822897365762,60.3621194851538,58.705026489794,59.2160032923977,2492540.99894562,0.0,1.0
2024-10-16,62.32,63.015,62.23,62.64,1559199,59.5216342771327,60.1854265721039,59.435675562676,59.8272652618677,1632503.59067058,0.0,1.0
2024-10-17,62.64,63.27,62.235,62.59,2139200,59.8272652618677,60.4289762630646,59.4404510468125,59.7795104205028,2239772.90978412,0.0,1.0
2024-10-18,64.94,66.06,64.0201,64.2,3951089,62.0239879646501,63.0936964112225,61.1453943932199,61.3172163124506,4136846.53438017,0.0,1.0
2024-10-21,62.03,65.35,61.78,65.32,2779641,59.2446561972166,62.4155776638418,59.0058819903925,62.3869247590229,2910323.77090747,0.0,1.0
2024-10-22,62.31,62.53,61.44,62.25,2680407,59.5120833088597,59.722204610865,58.6811490691116,59.4547774992219,2806424.35760833,0.0,1.0
2024-10-23,62.02,63.0,61.22,62.32,2574447,59.2351052289437,60.1711001196945,58.4710277671063,59.5216342771327,2695482.72638136,0.0,1.0
2024-10-24,62.94,63.3,61.77,62.04,1621747,60.1137943100567,60.4576291678835,58.9963310221195,59.2542071654896,1697992.23874517,0.0,1.0
2024-10-25,61.77,63.65,61.69,63.15,1374673,58.9963310221195,60.7919130574374,58.9199232759357,60.314364643789,1439302.23691645,0.0,1.0
2024-10-28,62.67,62.88,61.92,62.27,1227574,59.8559181666865,60.0564885004189,59.139595546214,59.4738794357679,1285287.48595519,0.0,1.0
2024-10-29,62.72,62.89,62.3,62.63,2222049,59.9036730080514,60.0660394686918,59.5025323405868,59.8177142935947,2326516.99439646,0.0,1.0
2024-10-30,64.47,65.015,62.59,62.59,2297639,61.5750924558207,62.0956202266974,59.7795104205028,59.7795104205028,2405660.80247919,0.0,1.0
2024-10-31,63.71,64.96,63.68,64.09,1369403,60.8492188670752,62.0430899011961,60.8205659622563,61.2121556614479,1433784.47175444,0.0,1.0
2024-11-01,62.89,64.07,62.62,64.07,1559966,60.0660394686918,61.193053724902,59.8081633253217,61.193053724902,1633306.65060972,0.0,1.0
2024-11-04,62.39,63.255,62.03,62.78,1338417,59.5884910550435,60.4146498106551,59.2446561972166,59.9609788176892,1401341.68782467,0.0,1.0
2024-11-05,63.28,63.545,62.39,62.48,1358465,60.4385272313376,60.6916278905712,59.5884910550435,59.6744497695002,1422332.22975406,0.0,1.0
2024-11-06,70.31,70.38,68.2,68.2,4543798,67.1528579272336,67.2197147051444,65.1376036216375,65.1376036216375,4757421.31073826,0.0,1.0
2024-11-07,68.21,70.0,67.97,69.54,1627333,65.1471545899105,66.8567779107716,64.9179313513593,66.4174333702152,1703840.86041405,0.0,1.0
2024-11-08,69.1,69.56,67.985,68.15,1520131,65.9971907662046,66.4365353067611,64.9322578037687,65.0898487802727,1591598.83747338,0.0,1.0
2024-11-11,70.78,71.2699,69.775,70.0,1649416,67.6017534360631,68.0696553717558,66.6418811246299,66.8567779107716,1726962.0763671,0.0,1.0
2024-11-12,70.0,71.24,69.7,70.22,973199,66.8567779107716,68.0410979766196,66.5702488625826,67.0668992127769,1018953.23299785,0.0,1.0
2024-11-13,70.23,71.63,69.96,70.28,1037870,67.0764501810499,68.4135857392653,66.8185740376798,67.1242050224147,1086664.69235118,0.0,1.0
2024-11-14,70.08,71.325,70.05,70.29,1445766,66.9331856569554,68.1222812069398,66.9045327521365,67.1337559906877,1513737.62186189,0.0,1.0
2024-11-15,68.92,70.75,68.81,70.31,2007358,65.8252733372912,67.5731005312442,65.7202126862885,67.1528579272336,2101732.45542186,0.0,1.0
2024-11-18,68.29,69.61,68.065,69.61,1499467,65.2235623360942,66.4842901481259,65.0086655499525,66.4842901481259,1569963.33475845,0.0,1.0
2024-11-19,67.77,68.57,67.0257,67.37,1510414,64.7269119858999,65.4909894477373,64.016033417343,64.3448732549812,1581424.99988719,0.0,1.0
2024-11-20,67.88,68.35,67.19,68.2,1449102,64.8319726369025,65.280868145732,64.1729558260678,65.1376036216375,1517230.46144072,0.0,1.0
2024-11-21,68.9,70.445,64.01,67.99,3091766,65.8061714007452,67.2817959989187,61.1357479152642,64.9370332879052,3237123.09750918,0.0,1.0
2024-11-22,71.09,71.46,68.8,68.86,1992993,67.8978334525251,68.2512192786249,65.7106617180155,65.7679675276534,2086692.09554478,0.0,1.0
2024-11-25,72.73,73.45,71.5,71.5,1664377,69.4641922492917,70.1518619649454,68.2894231517167,68.2894231517167,1742626.45674447,0.0,1.0
2024-11-26,72.64,73.0772,72.0,72.48,1443777,69.378233534835,69.7958018677292,68.7669715653651,69.2254180424676,1511655.11049429,0.0,1.0
2024-11-27,72.32,73.4099,72.095,72.78,1142056,69.0726025501001,70.1135625821708,68.8577057639583,69.5119470906566,1195748.92027693,0.0,1.0
2024-11-29,72.25,72.78,71.55,72.77,621005,69.0057457721893,69.5119470906566,68.3371779930816,69.5023961223836,650201.091922443,0.0,1.0
2024-12-02,71.04,72.5075,71.0,72.4,1439308,67.8500786111603,69.2516832052182,67.8118747380684,69.1490102962838,1506976.00375634,0.0,1.0
2024-12-03,70.8,71.61,70.44,71.18,1001524,67.620855372609,68.3944838027194,67.2770205147822,67.9837921669818,1048609.9119758,0.0,1.0
2024-12-04,70.83,70.9,69.61,70.47,1939549,67.6495082774279,67.7163650553387,66.4842901481259,67.3056734196011,2030735.46531362,0.0,1.0
2024-12-05,69.92,71.51,69.635,70.8,2495602,66.7803701645879,68.2989741199897,66.5081675688083,67.620855372609,2612930.88687504,0.0,1.0
2024-12-06,69.38,70.24,68.89,69.8,1671243,66.2646178778477,67.0860011493229,65.7966204324723,66.6657585453123,1749815.25666901,0.0,1.0
2024-12-09,67.69,68.69,66.95,68.25,2635598,64.6505042397162,65.6056010670129,63.9437325875166,65.1853584630023,2759508.69553161,0.0,1.0
2024-12-10,67.66,69.04,66.58,68.38,2218808,64.6218513348973,65.9398849565668,63.5903467614168,65.3095210505509,2323123.62117254,0.0,1.0
2024-12-11,66.71,68.54,66.44,68.54,3065544,63.7145093489654,65.4623365429184,63.4566332055953,65.4623365429184,3209668.28952471,0.0,1.0
2024-12-12,66.47,67.13,66.16,66.95,3466585,63.4852861104142,64.11565001643,63.1892060939522,63.9437325875166,3629563.93626776,0.0,1.0
2024-12-13,66.58,66.73,65.65,66.24,3631386,64.2684655087975,64.4132577861528,63.3707533891943,63.9402696801253,3761995.52869212,0.71,1.0
2024-12-16,66.47,66.765,65.8,66.51,1949164,64.1622845054035,64.4470426508691,63.5155456665496,64.200895779365,2019269.2962653,0.0,1.0
2024-12-17,64.41,65.9,63.875,65.69,2239367,62.17380389639,63.6120738514532,61.6573781071559,63.4093646631557,2319909.98508577,0.0,1.0
2024-12-18,61.13,64.985,60.845,64.95,2216701,59.0076794315529,62.7288409595855,58.7325741045777,62.6950560948693,2296428.76038167,0.0,1.0
2024-12-19,60.01,62.32,59.754,61.91,2185900,57.9265637606329,60.1563648319054,57.6794516072797,59.7605992738007,2264519.94532338,0.0,1.0
2024-12-20,61.16,61.65,59.11,59.4,25128920,59.0366378870239,59.5096259930514,57.0578100965007,57.3377418327211,26032728.1872162,0.0,1.0
2024-12-23,61.86,61.89,60.63,60.8,1640645,59.7123351813489,59.74129363682,58.525038507035,58.6891364213711,1699653.83855395,0.0,1.0
2024-12-24,62.42,62.49,61.66,62.0,727837,60.2528930168089,60.3204627462414,59.5192788115418,59.8474746402139,754015.006836698,0.0,1.0
2024-12-26,62.56,62.7,61.66,62.07,877027,60.3880324756739,60.5231719345389,59.5192788115418,59.9150443696464,908570.901727954,0.0,1.0
2024-12-27,61.77,63.0,61.455,62.23,816018,59.6254598149357,60.8127564892496,59.3213960324895,60.0694894654921,845367.599955579,0.0,1.0
2024-12-30,61.44,61.74,60.7,61.21,875030,59.3069168047539,59.5965013594647,58.5926082364675,59.0849019794757,906502.075921279,0.0,1.0
2024-12-31,61.85,62.13,61.33,61.75,906295,59.7026823628586,59.9729612805886,59.20073580136,59.606154177955,938891.579599642,0.0,1.0
2025-01-02,61.45,62.61,61.0,62.24,969893,59.3165696232443,60.4362965681257,58.8821927911782,60.0791422839825,1004776.99955603,0.0,1.0
2025-01-03,62.48,62.52,60.895,61.63,1333212,60.3108099277511,60.3494212017125,58.7808381970295,59.4903203560707,1381163.44084564,0.0,1.0
2025-01-06,63.07,63.96,62.7,62.97,1369852,60.8803262186821,61.7394270643239,60.5231719345389,60.7837980337786,1419121.2663622,0.0,1.0
2025-01-07,62.56,63.89,61.78,63.43,1548999,60.3880324756739,61.6718573348914,59.6351126334261,61.227827684335,1604711.62028729,0.0,1.0
2025-01-08,62.29,62.465,61.28,62.07,1818112,60.1274063764343,60.2963307000155,59.1524717089082,59.9150443696464,1883503.76816496,0.0,1.0
2025-01-10,60.21,61.25,59.74,61.01,2833712,58.11962013044,59.1235132534372,57.6659376613932,58.8918456096686,2935631.70469931,0.0,1.0
2025-01-13,60.92,61.05,59.825,59.89,1296295,58.8049702432554,58.93045688363,57.7479866185613,57.8107299387486,1342918.65251063,0.0,1.0
2025-01-14,63.02,63.08,61.38,61.38,1709028,60.8320621262304,60.8899790371725,59.2489998938118,59.2489998938118,1770496.35990491,0.0,1.0
2025-01-15,65.09,66.0,64.38,65.31,1789817,62.8301955537343,63.7086020363568,62.1448454409189,63.0425575605221,1854191.08604184,0.0,1.0
2025-01-16,65.12,65.25,63.46,64.23,2953699,62.8591540092053,62.98464064958,61.2567861398061,62.0000531635636,3059934.25956437,0.0,1.0
2025-01-17,66.1,66.19,64.74,64.91,1994464,63.8051302212603,63.8920055876736,62.4923469065718,62.6564448209078,2066198.59473419,0.0,1.0
2025-01-21,66.38,67.12,65.93,66.12,2617090,64.0754091389903,64.7897177072768,63.6410323069243,63.8244358582411,2711218.49293489,0.0,1.0
2025-01-22,62.69,65.51,62.115,63.46,3792917,60.5135191160486,63.2356139303293,59.958482052853,61.2567861398061,3929336.29052388,0.0,1.0
2025-01-23,62.53,63.4,61.6632,62.11,2082541,60.3590740202029,61.1988692288639,59.5223677134587,59.9536556436079,2157443.44730029,0.0,1.0
2025-01-24,63.27,63.74,61.88,61.9,1504886,61.0733825884893,61.5270650575361,59.7316408183297,59.7509464553104,1559012.01447364,0.0,1.0
2025-01-27,62.79,64.38,62.08,63.64,1979698,60.6100473009521,62.1448454409189,59.9246971881368,61.4305368726325,2050901.50817367,0.0,1.0
2025-01-28,63.53,63.59,62.34,62.82,1957222,61.3243558692386,61.3822727801807,60.1756704688861,60.6390057564232,2027617.11717175,0.0,1.0
2025-01-29,65.29,66.09,63.5,63.53,2750007,63.0232519235414,63.79547740277,61.2953974137675,61.3243558692386,2848916.09921722,0.0,1.0
2025-01-30,67.36,68.51,65.77,66.45,3499313,65.0213853510453,66.1314594774364,63.4865872110786,64.1429788684228,3625172.27843425,0.0,1.0
2025-01-31,67.32,67.76,66.04,67.48,3337137,64.9827740770839,65.4074980906596,63.7472133103182,65.1372191729296,3457163.31798191,0.0,1.0
2025-02-03,65.95,67.12,64.9,65.33,2383368,63.660337943905,64.7897177072768,62.6467920024175,63.0618631975028,2469090.24797361,0.0,1.0
2025-02-04,67.82,68.94,66.275,66.3,2915663,65.4654150016018,66.5465306725218,63.9740545448416,63.9981865910675,3020530.22432015,0.0,1.0
2025-02-05,68.38,68.75,67.4,68.43,3043059,66.0059728370617,66.363127121205,65.0599966250068,66.0542369295136,3152508.25760366,0.0,1.0
2025-02-06,67.96,68.85,66.44,68.85,3011420,65.6005544604668,66.4596553061085,64.1333260499325,66.4596553061085,3119731.30232204,0.0,1.0
2025-02-07,67.6,68.48,67.15,68.17,1915079,65.2530529948139,66.1025010219653,64.8186761627478,65.8032636487643,1983958.36605973,0.0,1.0
2025-02-10,66.12,67.69,66.1,67.49,1957649,63.8244358582411,65.3399283612271,63.8051302212603,65.14687199142,2028059.47501824,0.0,1.0
2025-02-11,67.07,67.64,65.74,66.58,1929391,64.741453614825,65.2916642687753,63.4576287556075,64.2684655087975,1998785.12366871,0.0,1.0
2025-02-12,66.86,67.58,66.29,66.33,1909216,64.5387444265275,65.2337473578332,63.9885337725771,64.0271450465385,1977884.49239697,0.0,1.0
2025-02-13,66.76,67.11,66.285,67.04,1544258,64.4422162416239,64.7800648887864,63.9837073633319,64.7124951593539,1599800.10143428,0.0,1.0
2025-02-14,67.09,67.87,66.72,67.04,1640521,64.7607592518057,65.5136790940535,64.4036049676625,64.7124951593539,1699525.3786641,0.0,1.0
2025-02-18,67.86,67.97,66.97,67.09,884446,65.5040262755632,65.6102072789571,64.6449254299214,64.7607592518057,916256.739814945,0.0,1.0
2025-02-19,67.76,68.1843,66.75,66.92,1571723,65.4074980906596,65.8170671792055,64.4325634231335,64.5966613374696,1628252.9310689,0.0,1.0
2025-02-20,67.01,68.26,66.2,67.81,1984639,64.6835367038828,65.8901390151775,63.9016584061639,65.4557621831114,2056020.22039739,0.0,1.0
2025-02-21,65.42,67.4,65.02,67.4,1869144,63.1487385639161,65.0599966250068,62.7626258243018,65.0599966250068,1936371.22863879,0.0,1.0
2025-02-24,64.83,65.8,64.48,65.68,1033682,62.579222272985,63.5155456665496,62.2413736258225,63.3997118446653,1070860.28918147,0.0,1.0
2025-02-25,64.25,65.84,63.32,65.36,1901287,62.0193588005443,63.5541569405111,61.1216466809411,63.0908216529739,1969670.31121463,0.0,1.0
2025-02-26,63.7,65.185,63.36,64.49,2249930,61.4884537835746,62.9218973293927,61.1602579549025,62.2510264443128,2330852.90296054,0.0,1.0
2025-02-27,63.55,64.87,63.31,64.11,1156080,61.3436615062193,62.6178335469464,61.1119938624507,61.8842193416793,1197660.56013059,0.0,1.0
2025-02-28,64.33,64.33,62.94,63.66,2362136,62.0965813484671,62.0965813484671,60.7548395783075,61.4498425096132,2447094.59973759,0.0,1.0
2025-03-03,62.62,65.35,62.28,64.5,1506632,60.4459493866161,63.0811688344835,60.1177535579439,62.2606792628032,1560820.81260006,0.0,1.0
2025-03-04,59.52,61.96,58.25,61.89,3344154,57.4535756546054,59.8088633662525,56.22766770633,59.74129363682,3464432.69739374,0.0,1.0
2025-03-05,59.38,60.26,58.13,59.5,2828283,57.3184361957404,58.1678842228918,56.1118338844457,57.4342700176247,2930007.44065102,0.0,1.0
2025-03-06,58.46,58.92,57.47,58.49,2117823,56.4303768946275,56.874406545184,55.4747478640822,56.4593353500986,2193994.42982964,0.0,1.0
2025-03-07,58.3,58.77,56.73,58.34,3154148,56.2759317987818,56.7296142678286,54.7604392957957,56.3145430727432,3267592.77940522,0.0,1.0
2025-03-10,56.11,58.27,55.55,57.79,2426248,54.1619645493936,56.2469733433107,53.6214067139336,55.7836380557736,2513512.50665674,0.0,1.0
2025-03-11,56.97,57.7,55.41,55.78,3172471,54.9921069395643,55.6967626893604,53.4862672550686,53.8434215392118,3286574.80006406,0.0,1.0
2025-03-12,57.75,58.765,57.39,58.0,2695111,55.7450267818122,56.7247878585834,55.3975253161593,55.9863472440711,2792045.66282101,0.0,1.0
2025-03-13,57.06,58.35,56.99,58.35,1531635,55.0789823059775,56.3241958912336,55.011412576545,56.3241958912336,1586723.09184107,0.0,1.0
2025-03-14,57.69,57.79,56.69,57.17,1837883,56.3724599836854,56.470176156304,55.3952982574991,55.8643358860685,1880838.09542257,0.71,1.0
2025-03-17,57.93,58.32,56.86,57.52,1771024,56.6069787979701,56.9880718711827,55.5614157509508,56.2063424902337,1812416.46345696,0.0,1.0
2025-03-18,58.33,58.58,57.5,58.09,1618346,56.9978434884446,57.2421339199912,56.18679925571,56.7633246741599,1656170.06543656,0.0,1.0
2025-03-19,59.09,59.57,58.0,58.5,1517720,57.7404864003461,58.2095240289156,56.6753801188031,57.1639609818963,1553192.22942089,0.0,1.0
2025-03-20,59.02,59.69,58.01,58.01,1171530,57.6720850795131,58.3267834360579,56.685151736065,56.685151736065,1198911.05904479,0.0,1.0
2025-03-21,59.05,59.4,57.79,58.79,5454907,57.7013999312987,58.0434065354639,56.470176156304,57.4473378824903,5582399.36524102,0.0,1.0
2025-03-24,60.48,60.63,59.34,59.76,1842452,59.098741199745,59.245315458673,57.9847768318927,58.3951847568909,1885513.88232413,0.0,1.0
2025-03-25,60.77,61.58,60.3,60.62,1589497,59.3821181003391,60.1736190985499,58.9228520890315,59.2355438414111,1626646.80513389,0.0,1.0
2025-03-26,60.31,61.77,60.0,61.13,1097916,58.9326237062934,60.3592798265253,58.6297035711756,59.7338963217661,1123576.54887388,0.0,1.0
2025-03-27,59.61,60.48,59.1,60.29,1482922,58.248610497963,59.098741199745,57.750258017608,58.9130804717697,1517580.92878613,0.0,1.0
2025-03-28,58.72,60.05,58.25,58.96,1451716,57.3789365616572,58.678561657485,56.9196705503497,57.6134553759419,1485645.58055898,0.0,1.0
2025-03-31,59.06,59.38,57.115,57.25,1354942,57.7111715485606,58.0238633009402,55.8105919911283,55.9425088241634,1386609.77368421,0.0,1.0
2025-04-01,58.2,59.2,57.46,58.5,2179768,56.8708124640404,57.8479741902266,56.1477127866625,57.1639609818963,2230713.64911862,0.0,1.0
2025-04-02,59.24,59.35,57.34,57.39,1430115,57.8870606592741,57.9945484491546,56.0304533795202,56.0793114658295,1463539.7208828,0.0,1.0
2025-04-03,53.27,56.39,53.26,56.37,2919561,52.0534051539421,55.1021497396432,52.0436335366802,55.0826065051195,2987797.12893042,0.0,1.0
2025-04-04,51.62,52.125,48.99,51.08,3419031,50.4410883057348,50.9345549774588,47.8711529658649,49.9134209735942,3498940.76730169,0.0,1.0
2025-04-07,51.28,54.2288,49.2703,49.69,3383485,50.1088533188314,52.9903078170095,48.1450513977149,48.5551661741953,3462563.9843727,0.0,1.0
2025-04-08,50.42,53.34,49.65,53.15,2793310,49.2684942343113,52.1218064747751,48.5160797051478,51.9361457467998,2858595.38410488,0.0,1.0
2025-04-09,55.1,55.815,48.12,49.42,4718457,53.841611112863,54.5402817470861,47.0210222640829,48.291332508125,4828737.0181961,0.0,1.0
2025-04-10,51.3,53.8925,49.65,53.64,2126970,50.1283965533552,52.6616883284931,48.5160797051478,52.414954992631,2176681.65156375,0.0,1.0
2025-04-11,51.04,51.25,49.45,50.9,2622653,49.8743345045467,50.0795384670459,48.3206473599106,49.7375318628807,2683949.77997745,0.0,1.0
2025-04-14,52.2,52.47,51.23,52.1,1763708,51.0078421069228,51.2716757729931,50.0599952325221,50.9101259343042,1804929.47353099,0.0,1.0
2025-04-15,52.99,53.8868,52.26,52.54,1769708,51.77979987061,52.6561185066538,51.066471810494,51.3400770938261,1811069.70583769,0.0,1.0
2025-04-16,52.54,53.53,51.9,52.46,1939167,51.3400770938261,52.3074672027505,50.7146935890669,51.2619041557312,1984489.31024788,0.0,1.0
2025-04-17,52.95,53.42,52.57,53.1,3293736,51.7407134015625,52.1999794128701,51.3693919456117,51.8872876604904,3370717.36615702,0.0,1.0
2025-04-21,50.6,54.0,49.57,53.7,3909201,49.4443833450248,52.7667332140581,48.4379067670529,52.4735846962022,4000567.04559758,0.0,1.0
2025-04-22,51.44,51.73,50.06,50.46,3415341,50.2651991950212,50.5485760956153,48.9167160128842,49.3075807033587,3495164.52443307,0.0,1.0
2025-04-23,52.31,54.79,52.12,53.33,1996253,51.1153298968033,53.5386909777452,50.9296691688279,52.1120348575133,2042909.52715793,0.0,1.0
2025-04-24,53.37,53.6,51.6426,52.47,1211338,52.1511213265607,52.3758685235836,50.4631721607466,51.2716757729931,1239649.45365564,0.0,1.0
2025-04-25,53.11,53.63,52.815,52.93,725340,51.8970592777523,52.4051833753692,51.6087965685274,51.7211701670388,742292.68355701,0.0,1.0
2025-04-28,53.84,53.975,53.05,53.26,1256022,52.6103873378683,52.7423041709034,51.8384295741811,52.0436335366802,1285377.81038774,0.0,1.0
2025-04-29,54.2,54.37,53.11,53.66,990901,52.9621655592953,53.128283052747,51.8970592777523,52.4344982271547,1014060.38882362,0.0,1.0
2025-04-30,53.75,53.91,52.57,52.9,999081,52.5224427825115,52.6787886587013,51.3693919456117,51.6918553152532,1022431.57220176,0.0,1.0
2025-05-01,54.46,54.9754,53.175,53.93,1056436,53.2162276081038,53.7198567617802,51.9605747899544,52.698331893225,1081127.07619356,0.0,1.0
2025-05-02,56.44,56.62,55.15,55.36,1988091,55.1510078259526,55.3268969366661,53.8904691991723,54.0956731616714,2034556.76447671,0.0,1.0
2025-05-05,55.79,57.01,55.4587,55.73,1401920,54.5158527039315,55.7079900098787,54.192119024046,54.4572230003603,1434685.74590157,0.0,1.0
2025-05-06,54.8,55.44,54.625,54.88,1648605,53.5484625950071,54.1738460997663,53.3774592929245,53.626635533102,1687136.2803313,0.0,1.0
2025-05-07,54.69,55.555,54.42,55.27,1540720,53.4409748051266,54.2862196982777,53.1771411390563,54.0077286063146,1576729.78659657,0.0,1.0
2025-05-08,56.04,56.4,55.12,55.48,1212166,54.7601431354781,55.1119213569051,53.8611543473867,54.2129325688137,1240496.80571396,0.0,1.0
2025-05-09,55.98,56.4,55.74,56.2,652162,54.7015134319069,55.1119213569051,54.4669946176222,54.9164890116679,667404.36360039,0.0,1.0
2025-05-12,58.39,59.36,58.054,58.64,1202118,57.0564731920158,58.0043200664164,56.7281468520172,57.3007636235623,1230213.96334434,0.0,1.0
2025-05-13,58.57,58.85,58.22,58.65,1351900,57.2323623027293,57.5059675860614,56.8903556985641,57.3105352408242,1383496.67590471,0.0,1.0
2025-05-14,58.22,58.755,58.08,58.44,1133482,56.8903556985641,57.4131372220738,56.753553056898,57.1053312783251,1159973.7992439,0.0,1.0
2025-05-15,58.08,58.6,57.78,58.0,708317,56.753553056898,57.2616771545149,56.4604045390421,56.6753801188031,724871.82113085,0.0,1.0
2025-05-16,58.79,59.13,57.7,58.08,1297212,57.4473378824903,57.7795728693936,56.3822316009473,56.753553056898,1327530.50517324,0.0,1.0
2025-05-19,58.6,59.06,58.06,58.34,1000837,57.2616771545149,57.7111715485606,56.7340098223743,57.0076151057065,1024228.61352352,0.0,1.0
2025-05-20,58.12,58.62,58.05,58.45,822240,56.7926395259455,57.2812203890386,56.7242382051124,57.1151028955869,841457.435310221,0.0,1.0
2025-05-21,55.89,57.67,55.86,57.05,2668009,54.6135688765501,56.3529167491617,54.5842540247645,55.7470764789262,2730365.8427279,0.0,1.0
2025-05-22,56.36,56.83,55.465,55.77,1505769,55.0728348878577,55.5321008991652,54.198275142921,54.4963094694078,1540961.91003799,0.0,1.0
2025-05-23,56.19,56.6,55.0,55.0,1514231,54.906717394406,55.3073537021424,53.7438949402443,53.7438949402443,1549621.68433454,0.0,1.0
2025-05-27,57.39,57.425,56.2,57.04,1497991,56.0793114658295,56.113512126246,54.9164890116679,55.7373048616643,1533002.1222244,0.0,1.0
2025-05-28,56.86,57.52,56.71,57.46,1002372,55.5614157509508,56.2063424902337,55.4148414920228,56.1477127866625,1025799.48962198,0.0,1.0
2025-05-29,57.48,57.6,56.7527,57.28,1098686,56.1672560211863,56.2845154283286,55.456566297731,55.971823675949,1124364.54535324,0.0,1.0
2025-05-30,57.09,57.56,56.695,57.26,2020657,55.7861629479736,56.2454289592812,55.4001840661301,55.9522804414253,2067883.89869338,0.0,1.0
2025-06-02,56.72,57.05,55.82,56.91,1232617,55.4246131092847,55.7470764789262,54.5451675557171,55.6102738372601,1261425.78753135,0.0,1.0
2025-06-03,57.97,58.11,56.27,56.55,1173924,56.6460652670175,56.7828679086836,54.9848903325009,55.258495615833,1201361.01173516,0.0,1.0
2025-06-04,57.47,58.46,57.47,57.94,1315899,56.1574844039244,57.1248745128488,56.1574844039244,56.6167504152319,1346654.25869246,0.0,1.0
2025-06-05,57.49,57.8,56.9701,57.61,807119,56.1770276384481,56.4799477735659,55.6690012570039,56.2942870455905,825983.026525286,0.0,1.0
2025-06-06,58.65,58.78,58.085,58.61,956325,57.3105352408242,57.4375662652284,56.758438865529,57.2714487717767,978676.276784208,0.0,1.0
2025-06-09,58.56,59.35,58.56,59.07,1188253,57.2225906854674,57.9945484491546,57.2225906854674,57.7209431658224,1216024.90985561,0.0,1.0
2025-06-10,58.91,59.3,58.61,59.27,1007852,57.5645972896326,57.9456903628453,57.2714487717767,57.9163755110597,1031407.5684621,0.0,1.0
2025-06-11,57.95,59.39,57.87,59.15,1740713,56.6265220324938,58.033634918202,56.5483490943989,57.7991161039173,1781397.03321556,0.0,1.0
2025-06-12,57.51,57.54,56.745,57.53,1361725,56.1965708729719,56.2258857247574,55.4490421524394,56.2161141074956,1393551.30630693,0.0,1.0
2025-06-13,54.99,56.58,54.75,56.31,1683928,54.4279081485747,56.0016556291391,54.1903613590556,55.73441549093,1701318.38370909,0.71,1.0
2025-06-16,55.47,55.95,55.22,55.52,1339912,54.903001727613,55.3780953066513,54.6555571551972,54.9524906420962,1353749.63665455,0.0,1.0
2025-06-17,55.0,55.8,54.76,55.165,1050279,54.4378059314714,55.2296285632018,54.2002591419522,54.6011193492658,1061125.51767273,0.0,1.0
2025-06-18,55.83,56.31,54.72,54.87,1068199,55.2593219118917,55.73441549093,54.1606680103657,54.3091347538151,1079230.5824,0.0,1.0
2025-06-20,56.49,56.62,55.74,56.11,1390684,55.9125755830694,56.0412467607256,55.1702418658221,55.5364598329974,1405045.97294545,0.0,1.0
2025-06-23,57.36,57.47,55.93,56.12,2139470,56.7736826950763,56.8825583069392,55.358299740858,55.546357615894,2161564.89018182,0.0,1.0
2025-06-24,58.23,58.73,57.81,57.97,1444298,57.6347898070832,58.1296789519148,57.2190829254247,57.3774474517708,1459213.65934545,0.0,1.0
2025-06-25,57.87,58.145,57.53,58.1,974728,57.2784696228045,57.5506586524618,56.941945004319,57.506118629427,984794.281890909,0.0,1.0
2025-06-26,59.08,59.18,57.795,57.9,1219776,58.4761013532969,58.5750791822632,57.2042362510798,57.3081629714944,1232372.95941818,0.0,1.0
2025-06-27,59.46,59.93,58.965,59.23,1883455,58.8522171033688,59.3174128995105,58.3622768499856,58.6245680967463,1902905.95345455,0.0,1.0
2025-06-30,59.65,60.03,59.3102,59.57,1233556,59.0402749784048,59.4163907284768,58.7039483155773,58.9610927152318,1246295.26923636,0.0,1.0
2025-07-01,60.93,61.6,59.44,59.44,1722662,60.3071911891736,60.9703426432479,58.8324215375756,58.8324215375756,1740452.40029091,0.0,1.0
2025-07-02,62.35,62.39,60.62,61.33,1995526,61.7126763604953,61.7522674920818,60.0003599193781,60.7031025050389,2016134.34123636,0.0,1.0
2025-07-03,63.78,63.9,62.59,62.94,1638551,63.1280593147135,63.2468327094731,61.9502231500144,62.2966455513965,1655472.76305455,0.0,1.0
2025-07-07,62.95,63.965,62.6,63.33,1581372,62.3065433342931,63.3111682983012,61.960120932911,62.6826590843651,1597703.25992727,0.0,1.0
2025-07-08,63.11,63.54,62.77,62.96,1860558,62.4649078606392,62.8905125251944,62.1283832421538,62.3164411171897,1879772.48989091,0.0,1.0
2025-07-09,62.8,63.6999,62.38,63.55,2106787,62.1580765908436,63.0487780737115,61.7423697091851,62.900410308091,2128544.36392727,0.0,1.0
2025-07-10,64.01,64.085,62.61,62.74,1814302,63.355708321336,63.4299416930607,61.9700187158077,62.0986898934639,1833038.79156364,0.0,1.0
2025-07-11,63.42,63.88,62.85,63.45,1343510,62.7717391304348,63.2270371436798,62.2075655053268,62.8014324791247,1357384.79418182,0.0,1.0
2025-07-14,63.83,63.86,63.04,63.19,2360190,63.1775482291967,63.2072415778865,62.3956233803628,62.5440901238123,2384564.32581818,0.0,1.0
2025-07-15,61.23,63.68,61.21,63.46,2702581,60.6041246760726,63.0290814857472,60.5843291102793,62.8113302620213,2730491.29105454,0.0,1.0
2025-07-16,61.14,61.94,59.96,61.56,2240831,60.5150446300029,61.3068672617334,59.3471062482004,60.9307515116614,2263972.67287273,0.0,1.0
2025-07-17,62.42,62.51,60.735,60.78,3132171,61.7819608407717,61.8710408868413,60.1141844226893,60.1587244457242,3164517.78414545,0.0,1.0
2025-07-18,65.32,65.94,62.65,62.65,4791530,64.6523178807947,65.2659804203858,62.0096098473942,62.0096098473942,4841013.43709091,0.0,1.0
2025-07-21,63.16,65.49,62.91,64.96,3933845,62.5143967751224,64.8205801900374,62.2669522027066,64.295997696516,3974470.89018182,0.0,1.0
2025-07-22,65.28,65.31,63.18,63.57,5679184,64.6127267492082,64.6424200978981,62.5341923409156,62.9202058738842,5737834.48203636,0.0,1.0
2025-07-23,66.63,67.0,65.67,65.97,4765755,65.9489274402534,66.3151454074287,64.9987402821768,65.2956737690757,4814972.25163636,0.0,1.0
2025-07-24,67.48,67.64,66.33,66.63,3430177,66.790238986467,66.9486035128131,65.6519939533544,65.9489274402534,3465601.37338182,0.0,1.0
2025-07-25,67.99,68.15,65.8,67.17,3551856,67.2950259141952,67.4533904405413,65.127411459833,66.4834077166715,3588536.9856,0.0,1.0
2025-07-28,69.63,69.91,68.355,68.4,3987396,68.9182623092427,69.1954002303484,67.6562949899223,67.7008350129571,4028574.92596364,0.0,1.0
2025-07-29,69.34,70.15,69.25,69.63,2647459,68.6312266052404,69.4329470198676,68.5421465591707,68.9182623092427,2674800.03112727,0.0,1.0
2025-07-30,67.97,69.81,67.58,69.41,2573461,67.275230348402,69.0964224013821,66.8892168154333,68.7005110855168,2600037.8336,0.0,1.0
2025-07-31,67.57,68.8,67.37,67.78,2767913,66.8793190325367,68.0967463288223,66.6813633746041,67.087172473366,2796497.99243636,0.0,1.0
2025-08-01,66.61,66.83,64.81,66.53,1930519,65.9291318744601,66.146883098186,64.1475309530665,65.8499496112871,1950455.99621818,0.0,1.0
2025-08-04,67.39,67.635,66.695,67.1,1369010,66.7011589403973,66.9436546213648,66.0132630290815,66.414123236395,1383148.13963636,0.0,1.0
2025-08-05,67.6,67.79,66.35,67.46,1575627,66.9090123812266,67.0970702562626,65.6717895191477,66.7704434206738,1591898.92974545,0.0,1.0
2025-08-06,66.5,68.32,66.5,68.25,1893596,65.8202562625972,67.621652749784,65.8202562625972,67.5523682695076,1913151.68232727,0.0,1.0
2025-08-07,66.01,67.52,65.32,67.35,1201461,65.3352649006623,66.8298301180536,64.6523178807947,66.6615678088108,1213868.81541818,0.0,1.0
2025-08-08,66.86,67.4,65.86,66.53,1249938,66.1765764468759,66.711056723294,65.1867981572128,65.8499496112871,1262846.45061818,0.0,1.0
2025-08-11,65.83,67.07,65.72,66.48,1934373,65.1571048085229,66.3844298877052,65.0482291966599,65.8004606968039,1954349.79752727,0.0,1.0
2025-08-12,68.04,68.145,66.395,66.51,1693080,67.3445148286784,67.448441549093,65.7163295421825,65.8301540454938,1710564.89890909,0.0,1.0
2025-08-13,68.89,68.97,67.515,68.15,1424472,68.185826374892,68.2650086380651,66.8248812266052,67.4533904405413,1439182.91083636,0.0,1.0
2025-08-14,69.17,69.23,67.89,68.24,1267608,68.4629642959977,68.5223509933775,67.1960480852289,67.542470486611,1280698.93352727,0.0,1.0
2025-08-15,67.89,69.1,67.89,68.75,1434982,67.1960480852289,68.3936798157213,67.1960480852289,68.0472574143392,1449801.45047273,0.0,1.0
2025-08-18,67.72,67.88,66.89,67.77,1738640,67.0277857759862,67.1861503023323,66.2062697955658,67.0772746904693,1756595.40945454,0.0,1.0
2025-08-19,67.58,68.26,67.09,67.4,2097451,66.8892168154333,67.5622660524043,66.4042254534984,66.711056723294,2119111.94850909,0.0,1.0
2025-08-20,67.55,67.895,66.74,67.73,1621442,66.8595234667434,67.2009969766772,66.0578030521163,67.0376835588828,1638187.07374546,0.0,1.0
2025-08-21,66.94,67.44,66.64,67.13,1421094,66.255758710049,66.7506478548805,65.95882522315,66.4438165850849,1435770.02530909,0.0,1.0
2025-08-22,69.58,70.22,67.265,67.29,2357988,68.8687733947596,69.502231500144,66.5774366541895,66.6021811114311,2382339.58516364,0.0,1.0
2025-08-25,68.67,69.65,68.38,69.19,1862606,67.9680751511661,68.938057875036,67.6810394471638,68.482759861791,1881841.64014546,0.0,1.0
2025-08-26,69.69,71.11,68.37,68.37,1935941,68.9776490066225,70.3831341779441,67.6711416642672,67.6711416642672,1955933.99069091,0.0,1.0
2025-08-27,71.05,71.265,69.38,69.38,2259161,70.3237474805644,70.5365498128419,68.6708177368269,68.6708177368269,2282491.97178182,0.0,1.0
2025-08-28,70.82,71.7205,70.45,71.57,1243473,70.0960984739418,70.9873938237835,69.7298805067665,70.8384321911892,1256314.6848,0.0,1.0
2025-08-29,70.58,71.13,69.9808,70.82,2148031,69.8585516844227,70.4029297437374,69.2654765332565,70.0960984739418,2170214.30196364,0.0,1.0
2025-09-02,70.07,70.99,68.73,69.54,2922711,69.3537647566945,70.2643607831846,68.0274618485459,68.8291822631731,2952894.6336,0.0,1.0
2025-09-03,69.99,71.27,69.05,69.9,1528696,69.2745824935215,70.5414987042902,68.3441909012381,69.1855024474518,1544483.26050909,0.0,1.0
2025-09-04,70.6,70.67,69.77,70.6,1239252,69.8783472502159,69.9476317304924,69.0568312697956,69.8783472502159,1252050.09338182,0.0,1.0
2025-09-05,68.86,71.23,68.72,70.76,1213688,68.1561330262021,70.5019075727037,68.0175640656493,70.0367117765621,1226222.08698182,0.0,1.0
2025-09-08,68.69,68.975,67.21,68.71,1782073,67.9878707169594,68.2699575295134,66.522998848258,68.0076662827527,1800476.95389091,0.0,1.0
2025-09-09,69.06,69.58,68.24,68.24,1781277,68.3540886841348,68.8687733947596,67.542470486611,67.542470486611,1799672.73338182,0.0,1.0
2025-09-10,69.25,69.82,67.98,68.45,1563160,68.5421465591707,69.1063201842787,67.2851281312986,67.7503239274402,1579303.17963636,0.0,1.0
2025-09-11,69.46,70.18,68.935,69.35,1286379,68.75,69.4626403685574,68.2303663979269,68.641124388137,1299663.78676364,0.0,1.0
2025-09-12,70.46,70.66,69.1685,69.48,1590586,69.7397782896631,69.9377339475957,68.4614796285632,68.7697955657933,1607012.41541818,0.0,1.0
2025-09-15,68.75,70.0,68.45,69.895,1559576,68.75,70.0,68.45,69.895,1559576,0.71,1.0
2025-09-16,68.46,69.25,67.35,68.89,1321778,68.46,69.25,67.35,68.89,1321778,0.0,1.0
2025-09-17,69.59,70.86,68.405,68.67,1988809,69.59,70.86,68.405,68.67,1988809,0.0,1.0
2025-09-18,70.34,71.26,69.63,69.89,1435545,70.34,71.26,69.63,69.89,1435545,0.0,1.0
2025-09-19,69.86,70.64,69.325,70.4,2603557,69.86,70.64,69.325,70.4,2603557,0.0,1.0
2025-09-22,68.42,69.79,68.15,69.26,967268,68.42,69.79,68.15,69.26,967268,0.0,1.0
2025-09-23,68.77,69.84,68.04,68.57,1584931,68.77,69.84,68.04,68.57,1584931,0.0,1.0
2025-09-24,68.93,69.6,68.67,68.82,1456408,68.93,69.6,68.67,68.82,1456408,0.0,1.0
2025-09-25,68.89,69.3975,68.25,68.45,928391,68.89,69.3975,68.25,68.45,928391,0.0,1.0
2025-09-26,69.42,70.02,68.885,69.35,1219632,69.42,70.02,68.885,69.35,1219632,0.0,1.0
2025-09-29,69.0,69.715,68.22,69.56,1160245,69.0,69.715,68.22,69.56,1160245,0.0,1.0
2025-09-30,68.52,69.41,66.845,69.07,1427224,68.52,69.41,66.845,69.07,1427224,0.0,1.0
2025-10-01,69.09,69.235,67.67,67.99,1248421,69.09,69.235,67.67,67.99,1248421,0.0,1.0
2025-10-02,70.12,70.6,68.49,68.99,2277818,70.12,70.6,68.49,68.99,2277818,0.0,1.0
2025-10-03,70.55,71.3313,70.15,70.46,1359640,70.55,71.3313,70.15,70.46,1359640,0.0,1.0
2025-10-06,80.2,83.22,79.06,81.0,23294686,80.2,83.22,79.06,81.0,23294686,0.0,1.0
2025-10-07,80.05,81.98,79.48,80.7,8390699,80.05,81.98,79.48,80.7,8390699,0.0,1.0
2025-10-08,79.86,81.49,79.5,80.5,6459053,79.86,81.49,79.5,80.5,6459053,0.0,1.0
2025-10-09,80.21,81.04,79.7,80.08,4459196,80.21,81.04,79.7,80.08,4459196,0.0,1.0
2025-10-10,75.87,80.55,75.81,80.24,3456369,75.87,80.55,75.81,80.24,3456369,0.0,1.0
2025-10-13,77.37,77.89,76.69,77.0,2666043,77.37,77.89,76.69,77.0,2666043,0.0,1.0
2025-10-14,79.49,80.15,77.0,77.0,2814590,79.49,80.15,77.0,77.0,2814590,0.0,1.0
2025-10-15,78.61,80.07,77.99,79.93,3491517,78.61,80.07,77.99,79.93,3491517,0.0,1.0
2025-10-16,73.85,78.845,73.34,78.4,5012783,73.85,78.845,73.34,78.4,5012783,0.0,1.0
2025-10-17,74.92,77.47,74.535,76.52,3412166,74.92,77.47,74.535,76.52,3412166,0.0,1.0
2025-10-20,76.76,76.86,75.23,75.25,2927416,76.76,76.86,75.23,75.25,2927416,0.0,1.0
2025-10-21,77.41,78.17,76.48,76.55,1586196,77.41,78.17,76.48,76.55,1586196,0.0,1.0
2025-10-22,76.6,78.09,76.525,77.03,1983095,76.6,78.09,76.525,77.03,1983095,0.0,1.0
2025-10-23,77.22,77.83,76.46,76.57,2141090,77.22,77.83,76.46,76.57,2141090,0.0,1.0
2025-10-24,78.23,79.0,77.51,77.51,2442703,78.23,79.0,77.51,77.51,2442703,0.0,1.0
2025-10-27,77.94,78.91,77.47,78.65,1633661,77.94,78.91,77.47,78.65,1633661,0.0,1.0
2025-10-28,77.63,78.03,77.16,77.73,1325901,77.63,78.03,77.16,77.73,1325901,0.0,1.0
2025-10-29,76.77,78.25,76.18,77.24,1800431,76.77,78.25,76.18,77.24,1800431,0.0,1.0
2025-10-30,77.09,78.68,76.73,76.9,1234950,77.09,78.68,76.73,76.9,1234950,0.0,1.0
2025-10-31,76.5,77.21,75.69,76.85,1171982,76.5,77.21,75.69,76.85,1171982,0.0,1.0
2025-11-03,76.16,76.53,75.35,75.93,1953691,76.16,76.53,75.35,75.93,1953691,0.0,1.0
2025-11-04,77.38,77.55,75.24,75.3,1661765,77.38,77.55,75.24,75.3,1661765,0.0,1.0
2025-11-05,78.17,78.5,76.85,77.31,921396,78.17,78.5,76.85,77.31,921396,0.0,1.0
2025-11-06,78.23,78.76,77.59,78.03,783855,78.23,78.76,77.59,78.03,783855,0.0,1.0
2025-11-07,78.89,79.03,77.5903,77.69,1382226,78.89,79.03,77.5903,77.69,1382226,0.0,1.0
2025-11-10,79.16,79.85,78.79,79.38,1941778,79.16,79.85,78.79,79.38,1941778,0.0,1.0
2025-11-11,79.0,80.05,78.9,79.16,1693686,79.0,80.05,78.9,79.16,1693686,0.0,1.0
2025-11-12,79.43,80.44,79.035,79.06,2548533,79.43,80.44,79.035,79.06,2548533,0.0,1.0
2025-11-13,78.11,80.0,77.88,78.98,1180587,78.11,80.0,77.88,78.98,1180587,0.0,1.0
2025-11-14,78.31,78.43,77.03,77.71,893802,78.31,78.43,77.03,77.71,893802,0.0,1.0
2025-11-17,75.75,78.115,75.39,78.1,1532460,75.75,78.115,75.39,78.1,1532460,0.0,1.0
2025-11-18,76.15,76.715,75.22,75.22,1669120,76.15,76.715,75.22,75.22,1669120,0.0,1.0
2025-11-19,76.47,76.79,75.58,76.15,1060432,76.47,76.79,75.58,76.15,1060432,0.0,1.0
2025-11-20,76.07,78.28,75.84,77.55,1310343,76.07,78.28,75.84,77.55,1310343,0.0,1.0
2025-11-21,78.05,78.655,76.175,76.51,2013094,78.05,78.655,76.175,76.51,2013094,0.0,1.0
2025-11-24,77.92,78.38,77.165,77.99,1521388,77.92,78.38,77.165,77.99,1521388,0.0,1.0
2025-11-25,79.77,80.21,78.42,78.43,1153506,79.77,80.21,78.42,78.43,1153506,0.0,1.0
2025-11-26,80.12,80.8,79.726,79.9,1138254,80.12,80.8,79.726,79.9,1138254,0.0,1.0