date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-06-03,10.5,10.63,10.5,10.63,23800,3.07200768662273,3.11004206750473,3.07200768662273,3.11004206750473,81347.4527059964,0.0,1.0
1992-06-04,10.5,10.5,10.38,10.5,1600,3.07200768662273,3.07200768662273,3.03689902734704,3.07200768662273,5468.73631636951,0.0,1.0
1992-06-05,10.38,10.38,10.38,10.38,10100,3.03689902734704,3.03689902734704,3.03689902734704,3.03689902734704,34521.3979970825,0.0,1.0
1992-06-08,10.0,10.38,10.0,10.25,38500,2.92572160630736,3.03689902734704,2.92572160630736,2.99886464646505,131591.467612641,0.0,1.0
1992-06-09,10.0,10.0,9.875,9.875,3800,2.92572160630736,2.92572160630736,2.88915008622852,2.88915008622852,12988.2487513776,0.0,1.0
1992-06-10,9.875,10.25,9.75,10.13,6700,2.88915008622852,2.99886464646505,2.85257856614968,2.96375598718936,22900.3333247973,0.0,1.0
1992-06-11,10.0,10.0,10.0,10.0,2500,2.92572160630736,2.92572160630736,2.92572160630736,2.92572160630736,8544.90049432736,0.0,1.0
1992-06-12,10.38,10.63,10.0,10.0,71400,3.03689902734704,3.11004206750473,2.92572160630736,2.92572160630736,244042.358117989,0.0,1.0
1992-06-15,10.25,10.38,10.25,10.38,2100,2.99886464646505,3.03689902734704,2.99886464646505,3.03689902734704,7177.71641523497,0.0,1.0
1992-06-16,10.5,10.5,10.5,10.5,4300,3.07200768662273,3.07200768662273,3.07200768662273,3.07200768662273,14697.2288502431,0.0,1.0
1992-06-17,10.75,10.88,10.63,10.75,24800,3.14515072678041,3.18318510766241,3.11004206750473,3.14515072678041,84765.4129037275,0.0,1.0
1992-06-18,10.75,10.75,10.75,10.75,50000,3.14515072678041,3.14515072678041,3.14515072678041,3.14515072678041,170898.009886547,0.0,1.0
1992-06-19,10.88,11.0,10.75,10.75,19500,3.18318510766241,3.2182937669381,3.14515072678041,3.14515072678041,66650.2238557534,0.0,1.0
1992-06-22,10.38,10.75,10.25,10.75,57900,3.03689902734704,3.14515072678041,2.99886464646505,3.14515072678041,197899.895448622,0.0,1.0
1992-06-23,10.25,10.38,10.25,10.38,7500,2.99886464646505,3.03689902734704,2.99886464646505,3.03689902734704,25634.701482982,0.0,1.0
1992-06-24,10.13,10.25,10.0,10.13,89800,2.96375598718936,2.99886464646505,2.92572160630736,2.96375598718936,306932.825756238,0.0,1.0
1992-06-25,10.13,10.13,10.0,10.13,29500,2.96375598718936,2.96375598718936,2.92572160630736,2.96375598718936,100829.825833063,0.0,1.0
1992-06-26,10.38,10.38,10.0,10.0,972900,3.03689902734704,3.03689902734704,2.92572160630736,2.92572160630736,3325333.47637244,0.0,1.0
1992-06-29,10.75,10.75,10.5,10.5,87700,3.14515072678041,3.14515072678041,3.07200768662273,3.07200768662273,299755.109341004,0.0,1.0
1992-06-30,10.5,10.75,10.5,10.75,105100,3.07200768662273,3.14515072678041,3.07200768662273,3.14515072678041,359227.616781522,0.0,1.0
1992-07-01,10.75,10.75,10.5,10.5,49200,3.14515072678041,3.14515072678041,3.07200768662273,3.07200768662273,168163.641728363,0.0,1.0
1992-07-02,10.88,11.0,10.75,10.75,36000,3.18318510766241,3.2182937669381,3.14515072678041,3.14515072678041,123046.567118314,0.0,1.0
1992-07-06,11.63,11.63,10.88,10.88,20100,3.40261422813546,3.40261422813546,3.18318510766241,3.18318510766241,68700.999974392,0.0,1.0
1992-07-07,11.38,11.63,11.38,11.63,70100,3.32947118797778,3.40261422813546,3.32947118797778,3.40261422813546,239599.009860939,0.0,1.0
1992-07-08,11.75,11.75,11.13,11.13,58300,3.43772288741115,3.43772288741115,3.25632814782009,3.25632814782009,199267.079527714,0.0,1.0
1992-07-09,11.75,11.88,11.63,11.63,53900,3.43772288741115,3.47575726829315,3.40261422813546,3.40261422813546,184228.054657698,0.0,1.0
1992-07-10,12.13,12.13,11.75,11.75,72500,3.54890030845083,3.54890030845083,3.43772288741115,3.43772288741115,247802.114335493,0.0,1.0
1992-07-13,12.38,12.88,12.25,12.25,77100,3.62204334860851,3.76832942892388,3.58400896772652,3.58400896772652,263524.731245056,0.0,1.0
1992-07-14,12.5,12.63,12.25,12.38,138400,3.6571520078842,3.6951863887662,3.58400896772652,3.62204334860851,473045.691365963,0.0,1.0
1992-07-15,12.88,12.88,12.5,12.5,121500,3.76832942892388,3.76832942892388,3.6571520078842,3.6571520078842,415282.16402431,0.0,1.0
1992-07-16,12.75,12.88,12.63,12.88,36400,3.73029504804189,3.76832942892388,3.6951863887662,3.76832942892388,124413.751197406,0.0,1.0
1992-07-17,12.38,12.63,12.38,12.63,51800,3.62204334860851,3.6951863887662,3.62204334860851,3.6951863887662,177050.338242463,0.0,1.0
1992-07-20,12.63,12.63,12.25,12.25,11700,3.6951863887662,3.6951863887662,3.58400896772652,3.58400896772652,39990.134313452,0.0,1.0
1992-07-21,12.88,12.88,12.5,12.5,4900,3.76832942892388,3.76832942892388,3.6571520078842,3.6571520078842,16748.0049688816,0.0,1.0
1992-07-22,13.5,13.63,12.88,12.88,167300,3.94972416851494,3.98775854939693,3.76832942892388,3.76832942892388,571824.741080386,0.0,1.0
1992-07-23,13.88,13.88,13.63,13.75,63500,4.06090158955462,4.06090158955462,3.98775854939693,4.02286720867262,217040.472555915,0.0,1.0
1992-07-24,13.38,13.88,13.25,13.88,79600,3.91461550923925,4.06090158955462,3.87658112835725,4.06090158955462,272069.631739383,0.0,1.0
1992-07-27,13.38,13.5,13.25,13.25,22400,3.91461550923925,3.94972416851494,3.87658112835725,3.87658112835725,76562.3084291731,0.0,1.0
1992-07-28,13.5,13.75,13.5,13.5,98900,3.94972416851494,4.02286720867262,3.94972416851494,3.94972416851494,338036.26355559,0.0,1.0
1992-07-29,13.63,13.75,13.5,13.5,59600,3.98775854939693,4.02286720867262,3.94972416851494,3.94972416851494,203710.427784764,0.0,1.0
1992-07-30,13.75,13.75,13.63,13.75,27000,4.02286720867262,4.02286720867262,3.98775854939693,4.02286720867262,92284.9253387355,0.0,1.0
1992-07-31,13.75,13.88,13.75,13.75,108100,4.02286720867262,4.06090158955462,4.02286720867262,4.02286720867262,369481.497374715,0.0,1.0
1992-08-03,13.88,14.0,13.75,13.88,43300,4.06090158955462,4.09601024883031,4.02286720867262,4.06090158955462,147997.67656175,0.0,1.0
1992-08-04,13.75,13.75,13.75,13.75,5800,4.02286720867262,4.02286720867262,4.02286720867262,4.02286720867262,19824.1691468395,0.0,1.0
1992-08-05,14.0,14.0,13.75,13.75,30000,4.09601024883031,4.09601024883031,4.02286720867262,4.02286720867262,102538.805931928,0.0,1.0
1992-08-06,14.0,14.0,13.88,14.0,91500,4.09601024883031,4.09601024883031,4.06090158955462,4.09601024883031,312743.358092381,0.0,1.0
1992-08-07,14.0,14.13,13.88,13.88,117400,4.09601024883031,4.1340446297123,4.06090158955462,4.06090158955462,401268.527213612,0.0,1.0
1992-08-10,14.13,14.25,14.0,14.0,7100,4.1340446297123,4.16915328898799,4.09601024883031,4.09601024883031,24267.5174038897,0.0,1.0
1992-08-11,14.25,14.25,13.88,14.0,4300,4.16915328898799,4.16915328898799,4.06090158955462,4.09601024883031,14697.2288502431,0.0,1.0
1992-08-12,14.38,14.38,14.0,14.25,8200,4.20718766986999,4.20718766986999,4.09601024883031,4.16915328898799,28027.2736213937,0.0,1.0
1992-08-13,14.63,15.0,14.25,14.25,45200,4.28033071002767,4.38858240946104,4.16915328898799,4.16915328898799,154491.800937439,0.0,1.0
1992-08-14,14.88,14.88,14.5,14.5,24600,4.35347375018535,4.35347375018535,4.24229632914567,4.24229632914567,84081.8208641813,0.0,1.0
1992-08-17,14.38,14.75,14.38,14.75,18300,4.20718766986999,4.31543936930336,4.20718766986999,4.31543936930336,62548.6716184762,0.0,1.0
1992-08-18,14.13,14.25,14.0,14.25,69100,4.1340446297123,4.16915328898799,4.09601024883031,4.16915328898799,236181.049663208,0.0,1.0
1992-08-19,14.0,14.13,14.0,14.0,14200,4.09601024883031,4.1340446297123,4.09601024883031,4.09601024883031,48535.0348077793,0.0,1.0
1992-08-20,14.0,14.13,13.88,14.0,12500,4.09601024883031,4.1340446297123,4.06090158955462,4.09601024883031,42724.5024716367,0.0,1.0
1992-08-21,14.0,14.0,14.0,14.0,100,4.09601024883031,4.09601024883031,4.09601024883031,4.09601024883031,341.796019773094,0.0,1.0
1992-08-24,13.88,14.0,13.88,14.0,8600,4.06090158955462,4.09601024883031,4.06090158955462,4.09601024883031,29394.4577004861,0.0,1.0
1992-08-25,14.13,14.13,14.0,14.0,18100,4.1340446297123,4.1340446297123,4.09601024883031,4.09601024883031,61865.0795789301,0.0,1.0
1992-08-26,14.38,14.5,14.13,14.13,122800,4.20718766986999,4.24229632914567,4.1340446297123,4.1340446297123,419725.512281359,0.0,1.0
1992-08-27,14.75,14.88,14.38,14.38,134400,4.31543936930336,4.35347375018535,4.20718766986999,4.20718766986999,459373.850575039,0.0,1.0
1992-08-28,15.0,15.13,14.75,14.75,266300,4.38858240946104,4.42661679034304,4.31543936930336,4.31543936930336,910202.80065575,0.0,1.0
1992-08-31,15.25,15.25,15.13,15.13,34400,4.46172544961873,4.46172544961873,4.42661679034304,4.42661679034304,117577.830801944,0.0,1.0
1992-09-01,14.88,15.25,14.88,15.25,45500,4.35347375018535,4.46172544961873,4.35347375018535,4.46172544961873,155517.188996758,0.0,1.0
1992-09-02,15.0,15.0,14.88,15.0,52100,4.38858240946104,4.38858240946104,4.35347375018535,4.38858240946104,178075.726301782,0.0,1.0
1992-09-03,15.0,15.0,15.0,15.0,55000,4.38858240946104,4.38858240946104,4.38858240946104,4.38858240946104,187987.810875202,0.0,1.0
1992-09-04,14.88,14.88,14.88,14.88,100,4.35347375018535,4.35347375018535,4.35347375018535,4.35347375018535,341.796019773095,0.0,1.0
1992-09-08,15.13,15.13,15.0,15.0,35400,4.42661679034304,4.42661679034304,4.38858240946104,4.38858240946104,120995.790999675,0.0,1.0
1992-09-09,15.13,15.13,15.0,15.13,42500,4.42661679034304,4.42661679034304,4.38858240946104,4.42661679034304,145263.308403565,0.0,1.0
1992-09-10,15.13,15.25,15.0,15.0,45100,4.42661679034304,4.46172544961873,4.38858240946104,4.38858240946104,154150.004917665,0.0,1.0
1992-09-11,15.13,15.25,15.0,15.13,43800,4.42661679034304,4.46172544961873,4.38858240946104,4.42661679034304,149706.656660615,0.0,1.0
1992-09-14,15.5,15.5,15.13,15.13,89300,4.53486848977641,4.53486848977641,4.42661679034304,4.42661679034304,305223.845657373,0.0,1.0
1992-09-15,15.25,15.38,15.25,15.38,18200,4.46172544961873,4.49975983050072,4.46172544961873,4.49975983050072,62206.8755987031,0.0,1.0
1992-09-16,15.5,15.5,15.0,15.13,69000,4.53486848977641,4.53486848977641,4.38858240946104,4.42661679034304,235839.253643435,0.0,1.0
1992-09-17,15.88,16.0,15.5,15.5,62500,4.64604591081609,4.68115457009178,4.53486848977641,4.53486848977641,213622.512358184,0.0,1.0
1992-09-18,15.38,15.63,15.25,15.63,52100,4.49975983050072,4.57290287065841,4.46172544961873,4.57290287065841,178075.726301782,0.0,1.0
1992-09-21,15.75,15.75,15.5,15.5,49900,4.60801152993409,4.60801152993409,4.53486848977641,4.53486848977641,170556.213866774,0.0,1.0
1992-09-22,15.75,15.75,15.5,15.75,226400,4.60801152993409,4.60801152993409,4.53486848977641,4.60801152993409,773826.188766286,0.0,1.0
1992-09-23,15.5,15.75,15.5,15.75,69600,4.53486848977641,4.60801152993409,4.53486848977641,4.60801152993409,237890.029762074,0.0,1.0
1992-09-24,15.38,15.63,15.38,15.5,31800,4.49975983050072,4.57290287065841,4.49975983050072,4.53486848977641,108691.134287844,0.0,1.0
1992-09-25,15.25,15.5,15.25,15.5,4500,4.46172544961873,4.53486848977641,4.46172544961873,4.53486848977641,15380.8208897892,0.0,1.0
1992-09-28,15.0,15.0,15.0,15.0,4200,4.38858240946104,4.38858240946104,4.38858240946104,4.38858240946104,14355.43283047,0.0,1.0
1992-09-29,15.13,15.13,14.88,15.0,45200,4.42661679034304,4.42661679034304,4.35347375018535,4.38858240946104,154491.800937439,0.0,1.0
1992-09-30,15.5,15.63,15.25,15.25,72600,4.53486848977641,4.57290287065841,4.46172544961873,4.46172544961873,248143.910355266,0.0,1.0
1992-10-01,15.38,15.5,15.25,15.5,43000,4.49975983050072,4.53486848977641,4.46172544961873,4.53486848977641,146972.288502431,0.0,1.0
1992-10-02,14.5,15.25,14.5,15.25,61300,4.24229632914567,4.46172544961873,4.24229632914567,4.46172544961873,209520.960120907,0.0,1.0
1992-10-05,14.0,14.38,14.0,14.38,26300,4.09601024883031,4.20718766986999,4.09601024883031,4.20718766986999,89892.3532003237,0.0,1.0
1992-10-06,13.75,14.25,13.63,14.25,147800,4.02286720867262,4.16915328898799,3.98775854939693,4.16915328898799,505174.517224634,0.0,1.0
1992-10-07,14.13,14.5,13.75,13.75,58900,4.1340446297123,4.24229632914567,4.02286720867262,4.02286720867262,201317.855646353,0.0,1.0
1992-10-08,14.13,14.13,14.13,14.13,70700,4.1340446297123,4.1340446297123,4.1340446297123,4.1340446297123,241649.785979578,0.0,1.0
1992-10-09,13.88,14.0,13.75,14.0,38000,4.06090158955462,4.09601024883031,4.02286720867262,4.09601024883031,129882.487513776,0.0,1.0
1992-10-12,14.0,14.0,13.75,13.75,8800,4.09601024883031,4.09601024883031,4.02286720867262,4.02286720867262,30078.0497400323,0.0,1.0
1992-10-13,14.0,14.13,13.88,14.0,26300,4.09601024883031,4.1340446297123,4.06090158955462,4.09601024883031,89892.3532003237,0.0,1.0
1992-10-14,14.13,14.13,14.0,14.13,34400,4.1340446297123,4.1340446297123,4.09601024883031,4.1340446297123,117577.830801944,0.0,1.0
1992-10-15,14.25,14.25,14.13,14.13,76900,4.16915328898799,4.16915328898799,4.1340446297123,4.1340446297123,262841.13920551,0.0,1.0
1992-10-16,14.25,14.38,14.0,14.0,81800,4.16915328898799,4.20718766986999,4.09601024883031,4.09601024883031,279589.144174391,0.0,1.0
1992-10-19,14.75,14.75,14.25,14.25,75700,4.31543936930336,4.31543936930336,4.16915328898799,4.16915328898799,258739.586968232,0.0,1.0
1992-10-20,15.0,15.13,14.88,14.88,107700,4.38858240946104,4.42661679034304,4.35347375018535,4.35347375018535,368114.313295623,0.0,1.0
1992-10-21,15.0,15.0,14.88,15.0,7400,4.38858240946104,4.38858240946104,4.35347375018535,4.38858240946104,25292.905463209,0.0,1.0
1992-10-22,15.0,15.0,14.88,14.88,2700,4.38858240946104,4.38858240946104,4.35347375018535,4.35347375018535,9228.49253387355,0.0,1.0
1992-10-23,14.75,15.0,14.63,15.0,16400,4.31543936930336,4.38858240946104,4.28033071002767,4.38858240946104,56054.5472427874,0.0,1.0
1992-10-26,15.0,15.0,14.88,14.88,63400,4.38858240946104,4.38858240946104,4.35347375018535,4.35347375018535,216698.676536142,0.0,1.0
1992-10-27,14.88,14.88,14.75,14.88,2600,4.35347375018535,4.35347375018535,4.31543936930336,4.35347375018535,8886.69651410046,0.0,1.0
1992-10-28,14.75,14.88,14.75,14.88,2000,4.31543936930336,4.35347375018535,4.31543936930336,4.35347375018535,6835.92039546188,0.0,1.0
1992-10-29,14.88,14.88,14.75,14.88,18500,4.35347375018535,4.35347375018535,4.31543936930336,4.35347375018535,63232.2636580225,0.0,1.0
1992-10-30,14.75,14.75,14.75,14.75,1200,4.31543936930336,4.31543936930336,4.31543936930336,4.31543936930336,4101.55223727713,0.0,1.0
1992-11-02,15.0,15.13,15.0,15.0,446300,4.38858240946104,4.42661679034304,4.38858240946104,4.38858240946104,1525435.63624732,0.0,1.0
1992-11-03,15.0,15.0,15.0,15.0,4100,4.38858240946104,4.38858240946104,4.38858240946104,4.38858240946104,14013.6368106969,0.0,1.0
1992-11-04,14.63,14.75,14.63,14.75,5900,4.28033071002767,4.31543936930336,4.28033071002767,4.31543936930336,20165.9651666126,0.0,1.0
1992-11-05,14.38,14.5,14.38,14.38,118400,4.20718766986999,4.24229632914567,4.20718766986999,4.20718766986999,404686.487411343,0.0,1.0
1992-11-06,14.63,14.63,14.38,14.38,180100,4.28033071002767,4.28033071002767,4.20718766986999,4.20718766986999,615574.631611343,0.0,1.0
1992-11-09,14.5,14.63,14.38,14.5,6400,4.24229632914567,4.28033071002767,4.20718766986999,4.24229632914567,21874.9452654781,0.0,1.0
1992-11-10,14.75,14.75,14.63,14.63,33100,4.31543936930336,4.31543936930336,4.28033071002767,4.28033071002767,113134.482544894,0.0,1.0
1992-11-11,15.13,15.13,14.63,14.63,60000,4.42661679034304,4.42661679034304,4.28033071002767,4.28033071002767,205077.611863856,0.0,1.0
1992-11-12,14.5,15.13,14.5,15.13,28600,4.24229632914567,4.42661679034304,4.24229632914567,4.42661679034304,97753.6616551051,0.0,1.0
1992-11-13,14.88,14.88,14.5,14.5,73800,4.35347375018535,4.35347375018535,4.24229632914567,4.24229632914567,252245.462592544,0.0,1.0
1992-11-16,14.63,15.0,14.63,15.0,9400,4.28033071002767,4.38858240946104,4.28033071002767,4.38858240946104,32128.8258586709,0.0,1.0
1992-11-17,14.25,14.88,14.25,14.75,54900,4.16915328898799,4.35347375018535,4.16915328898799,4.31543936930336,187646.014855429,0.0,1.0
1992-11-18,14.25,14.38,14.13,14.13,71000,4.16915328898799,4.20718766986999,4.1340446297123,4.1340446297123,242675.174038897,0.0,1.0
1992-11-19,13.5,14.0,13.5,14.0,91800,3.94972416851494,4.09601024883031,3.94972416851494,4.09601024883031,313768.7461517,0.0,1.0
1992-11-20,14.0,14.0,13.63,13.63,52600,4.09601024883031,4.09601024883031,3.98775854939693,3.98775854939693,179784.706400647,0.0,1.0
1992-11-23,14.0,14.06,13.88,14.06,11000,4.09601024883031,4.11356457846815,4.06090158955462,4.11356457846815,37597.5621750403,0.0,1.0
1992-11-24,14.25,14.38,13.88,13.88,37900,4.16915328898799,4.20718766986999,4.06090158955462,4.06090158955462,129540.691494003,0.0,1.0
1992-11-25,13.88,14.13,13.88,14.0,19900,4.06090158955462,4.1340446297123,4.06090158955462,4.09601024883031,68017.4079348457,0.0,1.0
1992-11-27,14.0,14.0,13.88,14.0,8400,4.09601024883031,4.09601024883031,4.06090158955462,4.09601024883031,28710.8656609399,0.0,1.0
1992-11-30,13.88,13.88,13.63,13.63,47100,4.06090158955462,4.06090158955462,3.98775854939693,3.98775854939693,160985.925313127,0.0,1.0
1992-12-01,13.5,14.0,13.25,14.0,48800,3.94972416851494,4.09601024883031,3.87658112835725,4.09601024883031,166796.45764927,0.0,1.0
1992-12-02,13.38,13.38,13.0,13.25,71600,3.91461550923925,3.91461550923925,3.80343808819957,3.87658112835725,244725.950157535,0.0,1.0
1992-12-03,13.5,13.63,13.25,13.5,22100,3.94972416851494,3.98775854939693,3.87658112835725,3.94972416851494,75536.9203698538,0.0,1.0
1992-12-04,13.63,14.0,13.38,13.38,73400,3.98775854939693,4.09601024883031,3.91461550923925,3.91461550923925,250878.278513451,0.0,1.0
1992-12-07,13.63,13.75,13.63,13.63,57700,3.98775854939693,4.02286720867262,3.98775854939693,3.98775854939693,197216.303409076,0.0,1.0
1992-12-08,14.0,14.0,13.63,13.63,32100,4.09601024883031,4.09601024883031,3.98775854939693,3.98775854939693,109716.522347163,0.0,1.0
1992-12-09,13.88,14.0,13.88,14.0,37600,4.06090158955462,4.09601024883031,4.06090158955462,4.09601024883031,128515.303434683,0.0,1.0
1992-12-10,13.88,13.88,13.63,13.88,22000,4.06090158955462,4.06090158955462,3.98775854939693,4.06090158955462,75195.1243500807,0.0,1.0
1992-12-11,13.75,13.88,13.75,13.88,16300,4.02286720867262,4.06090158955462,4.02286720867262,4.06090158955462,55712.7512230144,0.0,1.0
1992-12-14,14.0,14.0,13.88,13.88,282400,4.09601024883031,4.09601024883031,4.06090158955462,4.06090158955462,965231.959839217,0.0,1.0
1992-12-15,14.5,14.5,14.0,14.0,108500,4.24229632914567,4.24229632914567,4.09601024883031,4.09601024883031,370848.681453808,0.0,1.0
1992-12-16,14.63,14.63,14.5,14.5,3900,4.28033071002767,4.28033071002767,4.24229632914567,4.24229632914567,13330.0447711507,0.0,1.0
1992-12-17,15.0,15.13,14.75,14.75,11100,4.38858240946104,4.42661679034304,4.31543936930336,4.31543936930336,37939.3581948135,0.0,1.0
1992-12-18,15.63,15.63,15.0,15.0,61900,4.57290287065841,4.57290287065841,4.38858240946104,4.38858240946104,211571.736239545,0.0,1.0
1992-12-21,15.38,15.63,15.0,15.5,31300,4.49975983050072,4.57290287065841,4.38858240946104,4.53486848977641,106982.154188979,0.0,1.0
1992-12-22,15.0,15.63,15.0,15.25,58300,4.38858240946104,4.57290287065841,4.38858240946104,4.46172544961873,199267.079527714,0.0,1.0
1992-12-23,14.38,14.75,14.38,14.75,80300,4.20718766986999,4.31543936930336,4.20718766986999,4.31543936930336,274462.203877794,0.0,1.0
1992-12-24,14.5,14.75,14.5,14.5,14600,4.24229632914567,4.31543936930336,4.24229632914567,4.24229632914567,49902.2188868718,0.0,1.0
1992-12-28,14.38,14.63,14.38,14.5,7300,4.20718766986999,4.28033071002767,4.20718766986999,4.24229632914567,24951.1094434359,0.0,1.0
1992-12-29,14.75,14.75,14.38,14.38,19900,4.31543936930336,4.31543936930336,4.20718766986999,4.20718766986999,68017.4079348457,0.0,1.0
1992-12-30,14.88,14.88,14.75,14.75,14200,4.35347375018535,4.35347375018535,4.31543936930336,4.31543936930336,48535.0348077794,0.0,1.0
1992-12-31,15.0,15.13,15.0,15.0,45000,4.38858240946104,4.42661679034304,4.38858240946104,4.38858240946104,153808.208897893,0.0,1.0
1993-01-04,15.0,15.25,14.75,15.25,205700,4.38858240946104,4.46172544961873,4.31543936930336,4.46172544961873,703074.412673255,0.0,1.0
1993-01-05,14.88,14.88,14.63,14.63,125900,4.35347375018535,4.35347375018535,4.28033071002767,4.28033071002767,430321.188894326,0.0,1.0
1993-01-06,14.75,15.13,14.75,14.88,158000,4.31543936930336,4.42661679034304,4.31543936930336,4.35347375018535,540037.711241489,0.0,1.0
1993-01-07,14.88,15.0,14.75,14.75,104400,4.35347375018535,4.38858240946104,4.31543936930336,4.31543936930336,356835.044643111,0.0,1.0
1993-01-08,14.5,15.0,14.5,14.88,243700,4.24229632914567,4.38858240946104,4.24229632914567,4.35347375018535,832956.900187031,0.0,1.0
1993-01-11,14.38,14.38,14.38,14.38,4200,4.20718766986999,4.20718766986999,4.20718766986999,4.20718766986999,14355.4328304699,0.0,1.0
1993-01-12,14.5,14.63,14.5,14.5,57300,4.24229632914567,4.28033071002767,4.24229632914567,4.24229632914567,195849.119329983,0.0,1.0
1993-01-13,14.63,14.63,14.38,14.38,17700,4.28033071002767,4.28033071002767,4.20718766986999,4.20718766986999,60497.8954998377,0.0,1.0
1993-01-14,14.75,14.75,14.75,14.75,6500,4.31543936930336,4.31543936930336,4.31543936930336,4.31543936930336,22216.7412852511,0.0,1.0
1993-01-15,15.0,15.0,14.88,14.88,18700,4.38858240946104,4.38858240946104,4.35347375018535,4.35347375018535,63915.8556975687,0.0,1.0
1993-01-18,15.0,15.0,14.75,14.88,21000,4.38858240946104,4.38858240946104,4.31543936930336,4.35347375018535,71777.1641523498,0.0,1.0
1993-01-19,14.63,15.0,14.38,15.0,48000,4.28033071002767,4.38858240946104,4.20718766986999,4.38858240946104,164062.089491085,0.0,1.0
1993-01-20,14.5,14.63,14.38,14.63,3900,4.24229632914567,4.28033071002767,4.20718766986999,4.28033071002767,13330.0447711507,0.0,1.0
1993-01-21,14.5,14.63,14.5,14.63,38900,4.24229632914567,4.28033071002767,4.24229632914567,4.28033071002767,132958.651691734,0.0,1.0
1993-01-22,14.63,14.75,14.38,14.63,58700,4.28033071002767,4.31543936930336,4.20718766986999,4.28033071002767,200634.263606806,0.0,1.0
1993-01-25,15.75,15.75,14.63,14.63,47300,4.60801152993409,4.60801152993409,4.28033071002767,4.28033071002767,161669.517352674,0.0,1.0
1993-01-26,16.0,16.25,15.75,15.75,104600,4.68115457009178,4.75429761024946,4.60801152993409,4.60801152993409,357518.636682656,0.0,1.0
1993-01-27,16.13,16.13,15.88,16.0,53500,4.71918895097377,4.71918895097377,4.64604591081609,4.68115457009178,182860.870578606,0.0,1.0
1993-01-28,15.88,16.13,15.88,16.13,29900,4.64604591081609,4.71918895097377,4.64604591081609,4.71918895097377,102197.009912155,0.0,1.0
1993-01-29,16.5,16.5,16.0,16.0,110600,4.82744065040715,4.82744065040715,4.68115457009178,4.68115457009178,378026.397869042,0.0,1.0
1993-02-01,17.38,17.63,16.5,16.5,97900,5.08490415176219,5.15804719191988,4.82744065040715,4.82744065040715,334618.303357859,0.0,1.0
1993-02-02,17.0,17.5,16.88,17.5,25500,4.97372673072251,5.12001281103788,4.93861807144683,5.12001281103788,87157.9850421391,0.0,1.0
1993-02-03,17.0,17.25,17.0,17.0,22500,4.97372673072251,5.0468697708802,4.97372673072251,4.97372673072251,76904.1044489463,0.0,1.0
1993-02-04,16.38,17.13,16.38,16.75,103700,4.79233199113146,5.01176111160451,4.79233199113146,4.90058369056483,354442.472504699,0.0,1.0
1993-02-05,15.75,16.13,15.75,16.13,79700,4.60801152993409,4.71918895097377,4.60801152993409,4.71918895097377,272411.427759156,0.0,1.0
1993-02-08,16.0,16.13,15.38,15.75,109700,4.68115457009178,4.71918895097377,4.49975983050072,4.60801152993409,374950.233691084,0.0,1.0
1993-02-09,16.63,16.63,16.13,16.25,21800,4.86547503128914,4.86547503128914,4.71918895097377,4.75429761024946,74511.5323105346,0.0,1.0
1993-02-10,16.75,16.88,16.5,16.5,48200,4.90058369056483,4.93861807144683,4.82744065040715,4.82744065040715,164745.681530631,0.0,1.0
1993-02-11,17.25,17.38,16.75,16.88,30900,5.0468697708802,5.08490415176219,4.90058369056483,4.93861807144683,105614.970109886,0.0,1.0
1993-02-12,17.13,17.13,16.88,17.0,124800,5.01176111160451,5.01176111160451,4.93861807144683,4.97372673072251,426561.432676822,0.0,1.0
1993-02-16,16.75,17.0,16.38,17.0,58600,4.90058369056483,4.97372673072251,4.79233199113146,4.97372673072251,200292.467587033,0.0,1.0
1993-02-17,16.88,17.0,16.63,16.75,64000,4.93861807144683,4.97372673072251,4.86547503128914,4.90058369056483,218749.45265478,0.0,1.0
1993-02-18,18.0,18.0,17.13,17.13,240900,5.26629889135325,5.26629889135325,5.01176111160451,5.01176111160451,823386.611633384,0.0,1.0
1993-02-19,19.0,19.5,18.75,19.5,621200,5.55887105198399,5.70515713229935,5.4857280118263,5.70515713229935,2123236.87483046,0.0,1.0
1993-02-22,19.38,19.5,18.88,19.13,376800,5.67004847302367,5.70515713229935,5.5237623927083,5.59690543286598,1287887.40250502,0.0,1.0
1993-02-23,19.63,19.63,19.25,19.38,253800,5.74319151318135,5.74319151318135,5.63201409214167,5.67004847302367,867478.298184113,0.0,1.0
1993-02-24,20.75,20.75,19.5,19.63,194300,6.07087233308777,6.07087233308777,5.70515713229935,5.74319151318135,664109.666419123,0.0,1.0
1993-02-25,19.75,21.0,19.75,20.75,262800,5.77830017245704,6.14401537324546,5.77830017245704,6.07087233308777,898239.939963692,0.0,1.0
1993-02-26,19.5,19.5,19.0,19.5,170900,5.70515713229935,5.70515713229935,5.55887105198399,5.70515713229935,584129.397792219,0.0,1.0
1993-03-01,20.25,20.38,19.75,19.75,142400,5.92458625277241,5.9626206336544,5.77830017245704,5.77830017245704,486717.532156886,0.0,1.0
1993-03-02,21.13,21.13,19.88,20.13,366400,6.18204975412745,6.18204975412745,5.81633455333903,5.88947759349672,1252340.61644862,0.0,1.0
1993-03-03,20.63,20.75,20.0,20.13,118300,6.03576367381209,6.07087233308777,5.85144321261472,5.88947759349672,404344.69139157,0.0,1.0
1993-03-04,20.5,20.63,20.13,20.63,58800,5.99772929293009,6.03576367381209,5.88947759349672,6.03576367381209,200976.059626579,0.0,1.0
1993-03-05,20.13,20.5,19.88,20.5,58300,5.88947759349672,5.99772929293009,5.81633455333903,5.99772929293009,199267.079527714,0.0,1.0
1993-03-08,20.13,20.25,20.0,20.25,23100,5.88947759349672,5.92458625277241,5.85144321261472,5.92458625277241,78954.8805675848,0.0,1.0
1993-03-09,21.25,21.25,20.25,20.25,116300,6.21715841340314,6.21715841340314,5.92458625277241,5.92458625277241,397508.770996109,0.0,1.0
1993-03-10,21.13,21.63,20.88,21.25,84700,6.18204975412745,6.32833583444282,6.10890671396977,6.21715841340314,289501.228747811,0.0,1.0
1993-03-11,21.13,21.25,20.88,21.25,46500,6.18204975412745,6.21715841340314,6.10890671396977,6.21715841340314,158935.149194489,0.0,1.0
1993-03-12,21.13,21.13,20.75,21.0,38000,6.18204975412745,6.18204975412745,6.07087233308777,6.14401537324546,129882.487513776,0.0,1.0
1993-03-15,21.38,21.38,21.13,21.38,22000,6.25519279428514,6.25519279428514,6.18204975412745,6.25519279428514,75195.1243500807,0.0,1.0
1993-03-16,22.5,22.5,21.25,21.38,55400,6.58287361419156,6.58287361419156,6.21715841340314,6.25519279428514,189354.994954294,0.0,1.0
1993-03-17,21.75,22.63,21.25,22.63,71000,6.36344449371851,6.62090799507356,6.21715841340314,6.62090799507356,242675.174038897,0.0,1.0
1993-03-18,22.13,22.13,21.63,21.63,57500,6.47462191475819,6.47462191475819,6.32833583444282,6.32833583444282,196532.711369529,0.0,1.0
1993-03-19,22.63,22.63,21.88,22.13,63800,6.62090799507356,6.62090799507356,6.40147887460051,6.47462191475819,218065.860615234,0.0,1.0
1993-03-22,24.13,24.13,22.63,22.75,101300,7.05976623601966,7.05976623601966,6.62090799507356,6.65601665434925,346239.368030145,0.0,1.0
1993-03-23,23.5,24.38,23.38,24.25,105200,6.8754457748223,7.13290927617735,6.84033711554661,7.09487489529535,359569.412801295,0.0,1.0
1993-03-24,23.38,23.5,23.13,23.5,155200,6.84033711554661,6.8754457748223,6.76719407538893,6.8754457748223,530467.422687842,0.0,1.0
1993-03-25,23.75,23.75,23.25,23.38,138200,6.94858881497998,6.94858881497998,6.80230273466462,6.84033711554661,472362.099326416,0.0,1.0
1993-03-26,24.13,24.25,23.88,23.88,88400,7.05976623601966,7.09487489529535,6.98662319586198,6.98662319586198,302147.681479415,0.0,1.0
1993-03-29,24.0,24.38,23.88,24.0,111800,7.02173185513767,7.13290927617735,6.98662319586198,7.02173185513767,382127.950106319,0.0,1.0
1993-03-30,23.25,24.0,23.0,24.0,161600,6.80230273466462,7.02173185513767,6.72915969450693,7.02173185513767,552342.36795332,0.0,1.0
1993-03-31,23.25,23.38,23.25,23.25,40100,6.80230273466462,6.84033711554661,6.80230273466462,6.80230273466462,137060.203929011,0.0,1.0
1993-04-01,22.88,23.13,22.88,23.13,8000,6.69405103523124,6.76719407538893,6.69405103523124,6.76719407538893,27343.6815818476,0.0,1.0
1993-04-02,22.0,22.63,21.88,22.63,46500,6.4365875338762,6.62090799507356,6.40147887460051,6.62090799507356,158935.149194489,0.0,1.0
1993-04-05,22.5,22.5,21.88,22.38,59800,6.58287361419156,6.58287361419156,6.40147887460051,6.54776495491587,204394.01982431,0.0,1.0
1993-04-06,22.63,22.75,22.5,22.63,4600,6.62090799507356,6.65601665434925,6.58287361419156,6.62090799507356,15722.6169095623,0.0,1.0
1993-04-07,23.13,23.5,22.5,22.5,80200,6.76719407538893,6.8754457748223,6.58287361419156,6.58287361419156,274120.407858021,0.0,1.0
1993-04-08,22.88,23.25,22.5,23.25,20200,6.69405103523124,6.80230273466462,6.58287361419156,6.80230273466462,69042.7959941651,0.0,1.0
1993-04-12,22.88,23.0,22.63,22.88,7700,6.69405103523124,6.72915969450693,6.62090799507356,6.69405103523124,26318.2935225283,0.0,1.0
1993-04-13,23.25,23.25,22.63,22.63,36100,6.80230273466462,6.80230273466462,6.62090799507356,6.62090799507356,123388.363138087,0.0,1.0
1993-04-14,23.25,23.5,23.25,23.25,93100,6.80230273466462,6.8754457748223,6.80230273466462,6.80230273466462,318212.094408751,0.0,1.0
1993-04-15,23.38,23.5,23.0,23.13,12800,6.84033711554661,6.8754457748223,6.72915969450693,6.76719407538893,43749.8905309561,0.0,1.0
1993-04-16,23.63,23.75,23.13,23.38,7600,6.91348015570429,6.94858881497998,6.76719407538893,6.84033711554661,25976.4975027552,0.0,1.0
1993-04-19,23.88,23.88,23.88,23.88,6800,6.98662319586198,6.98662319586198,6.98662319586198,6.98662319586198,23242.1293445704,0.0,1.0
1993-04-20,24.0,24.25,23.75,24.0,16500,7.02173185513767,7.09487489529535,6.94858881497998,7.02173185513767,56396.3432625605,0.0,1.0
1993-04-21,24.0,24.13,23.75,23.75,42400,7.02173185513767,7.05976623601966,6.94858881497998,6.94858881497998,144921.512383792,0.0,1.0
1993-04-22,23.88,24.13,23.88,24.0,9800,6.98662319586198,7.05976623601966,6.98662319586198,7.02173185513767,33496.0099377632,0.0,1.0
1993-04-23,23.63,23.88,23.63,23.88,33000,6.91348015570429,6.98662319586198,6.91348015570429,6.98662319586198,112792.686525121,0.0,1.0
1993-04-26,23.38,23.5,23.13,23.5,15900,6.84033711554661,6.8754457748223,6.76719407538893,6.8754457748223,54345.567143922,0.0,1.0
1993-04-27,23.0,23.25,22.88,23.13,143500,6.72915969450693,6.80230273466462,6.69405103523124,6.76719407538893,490477.28837439,0.0,1.0
1993-04-28,22.5,23.0,22.5,23.0,7500,6.58287361419156,6.72915969450693,6.58287361419156,6.72915969450693,25634.7014829821,0.0,1.0
1993-04-29,22.0,22.75,22.0,22.75,46600,6.4365875338762,6.65601665434925,6.4365875338762,6.65601665434925,159276.945214262,0.0,1.0
1993-04-30,21.63,22.0,21.38,22.0,46900,6.32833583444282,6.4365875338762,6.25519279428514,6.4365875338762,160302.333273581,0.0,1.0
1993-05-03,21.63,21.75,21.5,21.5,32500,6.32833583444282,6.36344449371851,6.29030145356083,6.29030145356083,111083.706426256,0.0,1.0
1993-05-04,21.5,21.75,21.38,21.75,29700,6.29030145356083,6.36344449371851,6.25519279428514,6.36344449371851,101513.417872609,0.0,1.0
1993-05-05,21.5,21.63,21.5,21.63,15000,6.29030145356083,6.32833583444282,6.29030145356083,6.32833583444282,51269.4029659641,0.0,1.0
1993-05-06,21.88,21.88,21.63,21.63,104300,6.40147887460051,6.40147887460051,6.32833583444282,6.32833583444282,356493.248623337,0.0,1.0
1993-05-07,22.63,22.63,22.13,22.13,48500,6.62090799507356,6.62090799507356,6.47462191475819,6.47462191475819,165771.069589951,0.0,1.0
1993-05-10,21.63,22.5,21.5,22.25,81800,6.32833583444282,6.58287361419156,6.29030145356083,6.50973057403388,279589.144174391,0.0,1.0
1993-05-11,22.13,22.13,21.38,21.63,111800,6.47462191475819,6.47462191475819,6.25519279428514,6.32833583444282,382127.950106319,0.0,1.0
1993-05-12,22.25,22.63,22.0,22.13,21400,6.50973057403388,6.62090799507356,6.4365875338762,6.47462191475819,73144.3482314422,0.0,1.0
1993-05-13,21.88,22.5,21.5,22.5,34400,6.40147887460051,6.58287361419156,6.29030145356083,6.58287361419156,117577.830801944,0.0,1.0
1993-05-14,22.0,22.0,21.75,21.75,7400,6.4365875338762,6.4365875338762,6.36344449371851,6.36344449371851,25292.905463209,0.0,1.0
1993-05-17,21.75,22.13,21.63,22.0,72800,6.36344449371851,6.47462191475819,6.32833583444282,6.4365875338762,248827.502394813,0.0,1.0
1993-05-18,21.5,21.75,21.5,21.75,31900,6.29030145356083,6.36344449371851,6.29030145356083,6.36344449371851,109032.930307617,0.0,1.0
1993-05-19,21.63,21.63,21.5,21.63,28600,6.32833583444282,6.32833583444282,6.29030145356083,6.32833583444282,97753.661655105,0.0,1.0
1993-05-20,20.63,21.63,20.25,21.63,45600,6.03576367381209,6.32833583444282,5.92458625277241,6.32833583444282,155858.985016531,0.0,1.0
1993-05-21,20.5,20.75,20.5,20.75,29100,5.99772929293009,6.07087233308777,5.99772929293009,6.07087233308777,99462.6417539705,0.0,1.0
1993-05-24,20.5,20.5,20.38,20.5,5000,5.99772929293009,5.99772929293009,5.9626206336544,5.99772929293009,17089.8009886547,0.0,1.0
1993-05-25,19.88,20.38,19.88,20.38,69200,5.81633455333903,5.9626206336544,5.81633455333903,5.9626206336544,236522.845682981,0.0,1.0
1993-05-26,20.13,20.13,19.88,19.88,451800,5.88947759349672,5.88947759349672,5.81633455333903,5.81633455333903,1544234.41733484,0.0,1.0
1993-05-27,20.5,20.5,20.0,20.25,169300,5.99772929293009,5.99772929293009,5.85144321261472,5.92458625277241,578660.661475849,0.0,1.0
1993-05-28,21.38,21.38,20.38,20.5,49900,6.25519279428514,6.25519279428514,5.9626206336544,5.99772929293009,170556.213866774,0.0,1.0
1993-06-01,22.75,22.75,22.0,22.0,31500,6.65601665434925,6.65601665434925,6.4365875338762,6.4365875338762,107665.746228525,0.0,1.0
1993-06-02,24.75,24.75,23.63,23.63,115800,7.24116097561072,7.24116097561072,6.91348015570429,6.91348015570429,395799.790897243,0.0,1.0
1993-06-03,24.0,24.88,24.0,24.88,31900,7.02173185513767,7.27919535649271,7.02173185513767,7.27919535649271,109032.930307617,0.0,1.0
1993-06-04,24.13,24.13,24.0,24.13,38600,7.05976623601966,7.05976623601966,7.02173185513767,7.05976623601966,131933.263632414,0.0,1.0
1993-06-07,24.0,24.13,24.0,24.0,10100,7.02173185513767,7.05976623601966,7.02173185513767,7.02173185513767,34521.3979970825,0.0,1.0
1993-06-08,24.13,24.13,24.0,24.0,19800,7.05976623601966,7.05976623601966,7.02173185513767,7.02173185513767,67675.6119150727,0.0,1.0
1993-06-09,24.13,24.13,24.0,24.0,13500,7.06854340083859,7.06854340083859,7.03046173311753,7.03046173311753,46085.1665650597,0.03,1.0
1993-06-10,24.25,24.25,24.0,24.0,39400,7.10369570950417,7.10369570950417,7.03046173311753,7.03046173311753,134500.412049137,0.0,1.0
1993-06-11,23.88,24.25,23.88,24.25,90200,6.99530942445195,7.10369570950417,6.99530942445195,7.10369570950417,307917.186975436,0.0,1.0
1993-06-14,24.0,24.38,24.0,24.38,17000,7.03046173311753,7.14177737722523,7.03046173311753,7.14177737722523,58033.1727115567,0.0,1.0
1993-06-15,25.25,25.25,24.0,24.0,46200,7.39663161505074,7.39663161505074,7.03046173311753,7.03046173311753,157713.68113376,0.0,1.0
1993-06-16,25.0,25.38,24.75,25.25,39800,7.3233976386641,7.43471328277179,7.25016366227746,7.39663161505074,135865.89846588,0.0,1.0
1993-06-17,25.5,25.88,25.13,25.13,33700,7.46986559143738,7.58118123554507,7.36147930638515,7.36147930638515,115042.230610556,0.0,1.0
1993-06-18,26.63,26.63,25.38,25.88,39900,7.800883164705,7.800883164705,7.43471328277179,7.58118123554507,136207.270070065,0.0,1.0
1993-06-21,27.0,27.0,26.38,26.63,50100,7.90926944975722,7.90926944975722,7.72764918831835,7.800883164705,171027.173697,0.0,1.0
1993-06-22,26.38,27.0,26.38,26.75,62300,7.72764918831835,7.90926944975722,7.72764918831835,7.83603547337058,212674.509407646,0.0,1.0
1993-06-23,26.5,26.88,26.5,26.5,67100,7.76280149698394,7.87411714109164,7.76280149698394,7.76280149698394,229060.346408556,0.0,1.0
1993-06-24,26.25,26.38,26.0,26.38,53700,7.6895675205973,7.72764918831835,7.61633354421066,7.72764918831835,183316.551447682,0.0,1.0
1993-06-25,26.25,26.25,26.13,26.25,3300,7.6895675205973,7.6895675205973,7.65441521193171,7.6895675205973,11265.2629381257,0.0,1.0
1993-06-28,26.0,26.13,25.88,26.13,24700,7.61633354421066,7.65441521193171,7.58118123554507,7.65441521193171,84318.78623385,0.0,1.0
1993-06-29,26.75,26.75,26.0,26.0,23200,7.83603547337058,7.83603547337058,7.61633354421066,7.61633354421066,79198.2121710657,0.0,1.0
1993-06-30,26.88,27.0,26.75,26.75,19900,7.87411714109164,7.90926944975722,7.83603547337058,7.83603547337058,67932.9492329399,0.0,1.0
1993-07-01,27.0,27.0,26.63,27.0,20700,7.90926944975722,7.90926944975722,7.800883164705,7.90926944975722,70663.922066425,0.0,1.0
1993-07-02,25.75,26.75,24.88,26.75,130400,7.54309956782402,7.83603547337058,7.28824532999851,7.83603547337058,445148.571858058,0.0,1.0
1993-07-06,25.25,25.63,25.13,25.63,114000,7.39663161505074,7.50794725915843,7.36147930638515,7.50794725915843,389163.628771615,0.0,1.0
1993-07-07,25.38,25.63,25.38,25.5,30300,7.43471328277179,7.50794725915843,7.43471328277179,7.46986559143738,103435.596068245,0.0,1.0
1993-07-08,25.13,25.5,25.13,25.38,16800,7.36147930638515,7.46986559143738,7.36147930638515,7.43471328277179,57350.4295031854,0.0,1.0
1993-07-09,25.25,25.38,25.13,25.25,39900,7.39663161505074,7.43471328277179,7.36147930638515,7.39663161505074,136207.270070065,0.0,1.0
1993-07-12,25.0,25.5,25.0,25.38,13000,7.3233976386641,7.46986559143738,7.3233976386641,7.43471328277179,44378.3085441316,0.0,1.0
1993-07-13,25.13,25.13,25.0,25.0,7000,7.36147930638515,7.36147930638515,7.3233976386641,7.3233976386641,23896.0122929939,0.0,1.0
1993-07-14,25.88,25.88,25.0,25.0,45500,7.58118123554507,7.58118123554507,7.3233976386641,7.3233976386641,155324.079904461,0.0,1.0
1993-07-15,25.38,25.75,25.38,25.75,21100,7.43471328277179,7.54309956782402,7.43471328277179,7.54309956782402,72029.4084831674,0.0,1.0
1993-07-16,25.0,25.13,25.0,25.13,9600,7.3233976386641,7.36147930638515,7.3233976386641,7.36147930638515,32771.6740018202,0.0,1.0
1993-07-19,24.25,25.13,24.25,25.13,24000,7.10369570950417,7.36147930638515,7.10369570950417,7.36147930638515,81929.1850045507,0.0,1.0
1993-07-20,23.13,24.38,23.13,24.38,11400,6.77560749529202,7.14177737722523,6.77560749529202,7.14177737722523,38916.3628771616,0.0,1.0
1993-07-21,22.25,22.88,21.5,22.88,132000,6.51782389841105,6.70237351890538,6.29812196925112,6.70237351890538,450610.517525028,0.0,1.0
1993-07-22,22.5,22.63,22.25,22.25,14600,6.59105787479769,6.62913954251874,6.51782389841105,6.51782389841105,49840.2542111016,0.0,1.0
1993-07-23,23.0,23.13,22.38,22.63,39800,6.73752582757097,6.77560749529202,6.5559055661321,6.62913954251874,135865.89846588,0.0,1.0
1993-07-26,23.0,23.13,22.88,23.13,34300,6.73752582757097,6.77560749529202,6.70237351890538,6.77560749529202,117090.46023567,0.0,1.0
1993-07-27,23.13,23.38,23.0,23.0,17800,6.77560749529202,6.84884147167866,6.73752582757097,6.73752582757097,60764.1455450417,0.0,1.0
1993-07-28,23.0,23.13,22.88,23.13,17800,6.73752582757097,6.77560749529202,6.70237351890538,6.77560749529202,60764.1455450417,0.0,1.0
1993-07-29,22.88,23.0,22.88,23.0,1600,6.70237351890538,6.73752582757097,6.70237351890538,6.73752582757097,5461.94566697004,0.0,1.0
1993-07-30,22.25,23.0,22.0,23.0,41700,6.51782389841105,6.73752582757097,6.4445899220244,6.73752582757097,142351.958945407,0.0,1.0
1993-08-02,22.38,22.38,21.88,22.13,33700,6.5559055661321,6.5559055661321,6.40943761335882,6.48267158974546,115042.230610556,0.0,1.0
1993-08-03,22.63,22.63,22.25,22.38,7500,6.62913954251874,6.62913954251874,6.51782389841105,6.5559055661321,25602.8703139221,0.0,1.0
1993-08-04,22.38,22.38,22.13,22.38,24500,6.5559055661321,6.5559055661321,6.48267158974546,6.5559055661321,83636.0430254787,0.0,1.0
1993-08-05,21.25,22.38,21.25,22.38,75000,6.22488799286448,6.5559055661321,6.22488799286448,6.5559055661321,256028.703139221,0.0,1.0
1993-08-06,20.63,21.13,20.63,21.13,27900,6.04326773142561,6.18973568419889,6.04326773142561,6.18973568419889,95242.6775677901,0.0,1.0
1993-08-09,21.63,21.63,20.63,20.75,24100,6.33620363697218,6.33620363697218,6.04326773142561,6.0784200400912,82270.5566087362,0.0,1.0
1993-08-10,22.0,22.0,21.5,21.75,53500,6.4445899220244,6.4445899220244,6.29812196925112,6.37135594563776,182633.808239311,0.0,1.0
1993-08-11,22.5,22.5,22.0,22.0,31900,6.59105787479769,6.59105787479769,6.4445899220244,6.4445899220244,108897.541735215,0.0,1.0
1993-08-12,23.63,24.25,22.5,22.5,104200,6.9220754480653,7.10369570950417,6.59105787479769,6.59105787479769,355709.211561424,0.0,1.0
1993-08-13,23.63,24.0,23.63,23.88,21800,6.9220754480653,7.03046173311753,6.9220754480653,6.99530942445195,74419.0097124669,0.0,1.0
1993-08-16,23.63,23.63,23.5,23.5,54500,6.9220754480653,6.9220754480653,6.88399378034425,6.88399378034425,186047.524281167,0.0,1.0
1993-08-17,24.13,24.13,23.88,23.88,10200,7.06854340083859,7.06854340083859,6.99530942445195,6.99530942445195,34819.903626934,0.0,1.0
1993-08-18,24.38,24.38,24.13,24.13,29500,7.14177737722523,7.14177737722523,7.06854340083859,7.06854340083859,100704.62323476,0.0,1.0
1993-08-19,24.75,24.88,24.63,24.75,6300,7.25016366227746,7.28824532999851,7.21501135361187,7.25016366227746,21506.4110636945,0.0,1.0
1993-08-20,24.63,24.75,24.5,24.75,10400,7.21501135361187,7.25016366227746,7.17692968589081,7.25016366227746,35502.6468353053,0.0,1.0
1993-08-23,24.5,24.63,24.5,24.63,204700,7.17692968589081,7.21501135361187,7.17692968589081,7.21501135361187,698787.67376798,0.0,1.0
1993-08-24,24.63,24.75,24.5,24.63,147900,7.21501135361187,7.25016366227746,7.17692968589081,7.21501135361187,504888.602590543,0.0,1.0
1993-08-25,24.13,24.63,24.0,24.63,12900,7.06854340083859,7.21501135361187,7.03046173311753,7.21501135361187,44036.9369399459,0.0,1.0
1993-08-26,24.0,24.25,23.75,24.13,35400,7.03046173311753,7.10369570950417,6.95722775673089,7.06854340083859,120845.547881712,0.0,1.0
1993-08-27,24.13,24.13,24.0,24.0,16900,7.06854340083859,7.06854340083859,7.03046173311753,7.03046173311753,57691.801107371,0.0,1.0
1993-08-30,24.25,24.25,24.0,24.0,34200,7.10369570950417,7.10369570950417,7.03046173311753,7.03046173311753,116749.088631485,0.0,1.0
1993-08-31,24.38,24.38,24.13,24.13,28100,7.14177737722523,7.14177737722523,7.06854340083859,7.06854340083859,95925.4207761613,0.0,1.0
1993-09-01,24.5,24.5,24.13,24.13,13600,7.17692968589081,7.17692968589081,7.06854340083859,7.06854340083859,46426.5381692454,0.0,1.0
1993-09-02,24.5,24.63,24.38,24.38,63400,7.17692968589081,7.21501135361187,7.14177737722523,7.14177737722523,216429.597053688,0.0,1.0
1993-09-03,24.25,24.5,24.25,24.5,15300,7.10369570950417,7.17692968589081,7.10369570950417,7.17692968589081,52229.8554404011,0.0,1.0
1993-09-07,24.25,24.38,24.25,24.25,21400,7.10369570950417,7.14177737722523,7.10369570950417,7.10369570950417,73053.5232957243,0.0,1.0
1993-09-08,24.38,24.38,24.25,24.25,80000,7.14177737722523,7.14177737722523,7.10369570950417,7.10369570950417,273097.283348502,0.0,1.0
1993-09-09,24.25,24.38,24.25,24.25,87000,7.11248378667057,7.15061256573313,7.11248378667057,7.11248378667057,296626.335226783,0.03,1.0
1993-09-10,24.75,24.75,24.38,24.38,76100,7.2591329369112,7.2591329369112,7.15061256573313,7.15061256573313,259462.805870783,0.0,1.0
1993-09-13,25.0,25.0,24.75,24.75,23600,7.33245751203152,7.33245751203152,7.2591329369112,7.2591329369112,80464.1553028973,0.0,1.0
1993-09-14,25.5,25.5,25.0,25.0,3400,7.47910666227215,7.47910666227215,7.33245751203152,7.33245751203152,11592.2935605869,0.0,1.0
1993-09-15,26.13,26.13,25.5,25.5,182500,7.66388459157534,7.66388459157534,7.47910666227215,7.47910666227215,622233.404355032,0.0,1.0
1993-09-16,26.0,26.5,26.0,26.0,178400,7.62575581251278,7.77240496275341,7.62575581251278,7.62575581251278,608254.462120207,0.0,1.0
1993-09-17,25.88,25.88,25.75,25.75,8200,7.59056001645503,7.59056001645503,7.55243123739246,7.55243123739246,27957.8844696507,0.0,1.0
1993-09-20,25.0,26.0,24.75,25.88,33000,7.33245751203152,7.62575581251278,7.2591329369112,7.59056001645503,112513.437499814,0.0,1.0
1993-09-21,25.13,25.13,24.88,25.13,148200,7.37058629109408,7.37058629109408,7.29726171597377,7.37058629109408,505287.619317347,0.0,1.0
1993-09-22,25.38,25.38,25.0,25.13,4300,7.4439108662144,7.4439108662144,7.33245751203152,7.37058629109408,14660.8418560364,0.0,1.0
1993-09-23,25.13,25.38,25.13,25.38,5800,7.37058629109408,7.4439108662144,7.37058629109408,7.4439108662144,19775.0890151188,0.0,1.0
1993-09-24,25.38,25.63,25.25,25.25,14800,7.4439108662144,7.51723544133471,7.40578208715183,7.40578208715183,50460.5719696135,0.0,1.0
1993-09-27,25.75,25.88,25.5,25.63,51100,7.55243123739246,7.59056001645503,7.47910666227215,7.51723544133471,174225.353219409,0.0,1.0
1993-09-28,25.5,25.75,25.5,25.75,24000,7.47910666227215,7.55243123739246,7.47910666227215,7.55243123739246,81827.9545453193,0.0,1.0
1993-09-29,25.25,25.5,25.25,25.5,10500,7.40578208715183,7.47910666227215,7.40578208715183,7.47910666227215,35799.7301135772,0.0,1.0
1993-09-30,25.5,25.5,25.0,25.25,160600,7.47910666227215,7.47910666227215,7.33245751203152,7.40578208715183,547565.395832428,0.0,1.0
1993-10-01,25.88,25.88,25.0,25.25,70400,7.59056001645503,7.59056001645503,7.33245751203152,7.40578208715183,240028.66666627,0.0,1.0
1993-10-04,26.5,27.25,26.25,26.38,164800,7.77240496275341,7.99237868811435,7.69908038763309,7.73720916669566,561885.287877859,0.0,1.0
1993-10-05,26.5,26.63,26.38,26.63,1100,7.77240496275341,7.81053374181597,7.73720916669566,7.81053374181597,3750.44791666047,0.0,1.0
1993-10-06,26.25,26.5,26.25,26.5,10300,7.69908038763309,7.77240496275341,7.69908038763309,7.77240496275341,35117.8304923662,0.0,1.0
1993-10-07,25.38,26.0,25.38,26.0,8000,7.4439108662144,7.62575581251278,7.4439108662144,7.62575581251278,27275.9848484398,0.0,1.0
1993-10-08,24.5,25.25,24.25,25.25,280800,7.18580836179089,7.40578208715183,7.11248378667057,7.40578208715183,957387.068180235,0.0,1.0
1993-10-11,24.13,24.5,24.13,24.5,9600,7.07728799061282,7.18580836179089,7.07728799061282,7.18580836179089,32731.1818181277,0.0,1.0
1993-10-12,23.75,24.38,23.75,24.25,10300,6.96583463642994,7.15061256573313,6.96583463642994,7.11248378667057,35117.8304923662,0.0,1.0
1993-10-13,24.0,24.0,23.75,24.0,31500,7.03915921155026,7.03915921155026,6.96583463642994,7.03915921155026,107399.190340732,0.0,1.0
1993-10-14,23.38,24.0,23.38,24.0,4600,6.85731426525187,7.03915921155026,6.85731426525187,7.03915921155026,15683.6912878529,0.0,1.0
1993-10-15,22.63,23.38,22.63,23.38,9500,6.63734053989093,6.85731426525187,6.63734053989093,6.85731426525187,32390.2320075222,0.0,1.0
1993-10-18,21.88,22.63,21.88,22.63,158100,6.41736681452998,6.63734053989093,6.41736681452998,6.63734053989093,539041.650567291,0.0,1.0
1993-10-19,21.5,21.88,21.5,21.88,50700,6.3059134603471,6.41736681452998,6.3059134603471,6.41736681452998,172861.553976987,0.0,1.0
1993-10-20,21.38,21.75,21.38,21.63,16900,6.27071766428935,6.37923803546742,6.27071766428935,6.34404223940967,57620.517992329,0.0,1.0
1993-10-21,21.38,21.63,21.13,21.5,23500,6.27071766428935,6.34404223940967,6.19739308916904,6.3059134603471,80123.2054922918,0.0,1.0
1993-10-22,21.38,21.38,21.25,21.38,10500,6.27071766428935,6.27071766428935,6.23258888522679,6.27071766428935,35799.7301135772,0.0,1.0
1993-10-25,21.25,21.5,21.25,21.25,40200,6.23258888522679,6.3059134603471,6.23258888522679,6.23258888522679,137061.82386341,0.0,1.0
1993-10-26,21.0,21.25,21.0,21.13,15100,6.15926431010647,6.23258888522679,6.15926431010647,6.19739308916904,51483.4214014301,0.0,1.0
1993-10-27,21.0,21.13,20.88,21.13,124100,6.15926431010647,6.19739308916904,6.12406851404872,6.19739308916904,423118.714961422,0.0,1.0
1993-10-28,20.75,21.13,20.75,21.13,116400,6.08593973498616,6.19739308916904,6.08593973498616,6.19739308916904,396865.579544799,0.0,1.0
1993-10-29,20.13,20.75,20.0,20.75,176300,5.90409478868778,6.08593973498616,5.86596600962521,6.08593973498616,601094.516097491,0.0,1.0
1993-11-01,20.63,20.63,20.0,20.13,139600,6.05074393892841,6.05074393892841,5.86596600962521,5.90409478868778,475965.935605274,0.0,1.0
1993-11-02,20.63,20.75,20.63,20.63,74500,6.05074393892841,6.08593973498616,6.05074393892841,6.05074393892841,254007.608901095,0.0,1.0
1993-11-03,20.5,20.5,20.38,20.5,33200,6.01261515986584,6.01261515986584,5.97741936380809,6.01261515986584,113195.337121025,0.0,1.0
1993-11-04,20.38,20.5,20.38,20.38,3000,5.97741936380809,6.01261515986584,5.97741936380809,5.97741936380809,10228.4943181649,0.0,1.0
1993-11-05,21.5,21.5,20.13,20.38,120900,6.3059134603471,6.3059134603471,5.90409478868778,5.97741936380809,412208.321022046,0.0,1.0
1993-11-08,21.13,21.5,21.0,21.5,42100,6.19739308916904,6.3059134603471,6.15926431010647,6.3059134603471,143539.870264914,0.0,1.0
1993-11-09,21.63,21.75,20.88,21.0,62000,6.34404223940967,6.37923803546742,6.12406851404872,6.15926431010647,211388.882575408,0.0,1.0
1993-11-10,20.63,21.63,20.5,21.5,46100,6.05074393892841,6.34404223940967,6.01261515986584,6.3059134603471,157177.862689134,0.0,1.0
1993-11-11,20.75,20.88,20.75,20.75,8200,6.08593973498616,6.12406851404872,6.08593973498616,6.08593973498616,27957.8844696508,0.0,1.0
1993-11-12,20.63,20.75,20.25,20.63,7700,6.05074393892841,6.08593973498616,5.93929058474553,6.05074393892841,26253.1354166233,0.0,1.0
1993-11-15,20.5,20.75,20.38,20.75,17000,6.01261515986584,6.08593973498616,5.97741936380809,6.08593973498616,57961.4678029345,0.0,1.0
1993-11-16,20.0,20.5,20.0,20.38,103600,5.86596600962521,6.01261515986584,5.86596600962521,5.97741936380809,353224.003787295,0.0,1.0
1993-11-17,20.0,20.0,19.75,20.0,20500,5.86596600962521,5.86596600962521,5.7926414345049,5.86596600962521,69894.7111741269,0.0,1.0
1993-11-18,20.0,20.0,19.88,20.0,17800,5.86596600962521,5.86596600962521,5.83077021356746,5.86596600962521,60689.0662877785,0.0,1.0
1993-11-19,20.0,20.0,19.75,20.0,221400,5.86596600962521,5.86596600962521,5.7926414345049,5.86596600962521,754862.880680571,0.0,1.0
1993-11-22,19.75,19.88,19.63,19.75,6000,5.7926414345049,5.83077021356746,5.75744563844715,5.7926414345049,20456.9886363298,0.0,1.0
1993-11-23,20.0,20.0,19.75,19.75,39200,5.86596600962521,5.86596600962521,5.7926414345049,5.7926414345049,133652.325757355,0.0,1.0
1993-11-24,19.88,20.0,19.88,19.88,1500,5.83077021356746,5.86596600962521,5.83077021356746,5.83077021356746,5114.24715908246,0.0,1.0
1993-11-26,19.5,19.75,19.5,19.75,4400,5.71931685938458,5.7926414345049,5.71931685938458,5.7926414345049,15001.7916666419,0.0,1.0
1993-11-29,18.5,19.38,18.5,19.38,47000,5.42601855890332,5.68412106332683,5.42601855890332,5.68412106332683,160246.410984584,0.0,1.0
1993-11-30,18.38,18.5,17.63,18.5,77500,5.39082276284557,5.42601855890332,5.17084903748463,5.42601855890332,264236.10321926,0.0,1.0
1993-12-01,18.13,18.25,18.0,18.25,17100,5.31749818772526,5.35269398378301,5.27936940866269,5.35269398378301,58302.41761354,0.0,1.0
1993-12-02,17.88,18.0,17.5,18.0,58900,5.24417361260494,5.27936940866269,5.13272025842206,5.27936940866269,200819.438446638,0.0,1.0
1993-12-03,17.63,18.0,17.63,17.88,54900,5.17084903748463,5.27936940866269,5.17084903748463,5.24417361260494,187181.446022418,0.0,1.0
1993-12-06,17.75,17.88,17.75,17.75,52000,5.20604483354238,5.24417361260494,5.20604483354238,5.20604483354238,177293.901514858,0.0,1.0
1993-12-07,18.0,18.0,17.75,17.88,305600,5.27936940866269,5.27936940866269,5.20604483354238,5.24417361260494,1041942.6212104,0.0,1.0
1993-12-08,18.0,18.0,17.88,17.88,150600,5.27936940866269,5.27936940866269,5.24417361260494,5.24417361260494,513470.414771879,0.0,1.0
1993-12-09,18.0,18.0,17.75,17.75,33600,5.28816835767713,5.28816835767713,5.21472157493161,5.21472157493161,114368.522159847,0.03,1.0
1993-12-10,18.0,18.13,17.88,18.0,169600,5.28816835767713,5.3263606847048,5.25291390195928,5.28816835767713,577288.730902086,0.0,1.0
1993-12-13,18.0,18.0,17.88,18.0,44900,5.28816835767713,5.28816835767713,5.25291390195928,5.28816835767713,152831.745386224,0.0,1.0
1993-12-14,17.88,18.0,17.75,18.0,20100,5.25291390195928,5.28816835767713,5.21472157493161,5.28816835767713,68416.8837920515,0.0,1.0
1993-12-15,17.63,18.0,17.63,18.0,96300,5.17946711921377,5.28816835767713,5.17946711921377,5.28816835767713,327788.353690276,0.0,1.0
1993-12-16,17.25,17.88,17.13,17.63,36200,5.06782800944058,5.25291390195928,5.03257355372274,5.17946711921377,123218.467326978,0.0,1.0
1993-12-17,17.88,17.88,17.5,17.5,27000,5.25291390195928,5.25291390195928,5.1412747921861,5.1412747921861,91903.2767355916,0.0,1.0
1993-12-20,18.25,18.25,17.75,17.75,57900,5.36161514042265,5.36161514042265,5.21472157493161,5.21472157493161,197081.47122188,0.0,1.0
1993-12-21,18.25,18.25,18.13,18.13,110500,5.36161514042265,5.36161514042265,5.3263606847048,5.3263606847048,376122.669603069,0.0,1.0
1993-12-22,18.25,18.25,18.13,18.25,22000,5.36161514042265,5.36161514042265,5.3263606847048,5.36161514042265,74884.1514141856,0.0,1.0
1993-12-23,19.25,19.25,18.13,18.13,44900,5.65540227140471,5.65540227140471,5.3263606847048,5.3263606847048,152831.745386224,0.0,1.0
1993-12-27,19.88,19.88,19.25,19.25,5000,5.84048816392341,5.84048816392341,5.65540227140471,5.65540227140471,17019.1253214058,0.0,1.0
1993-12-28,20.0,20.0,19.75,19.88,4100,5.87574261964126,5.87574261964126,5.80229583689574,5.84048816392341,13955.6827635528,0.0,1.0
1993-12-29,20.38,20.38,20.13,20.13,7800,5.98738172941444,5.98738172941444,5.91393494666892,5.91393494666892,26549.8355013931,0.0,1.0
1993-12-30,20.13,20.38,20.0,20.38,47100,5.91393494666892,5.98738172941444,5.87574261964126,5.98738172941444,160320.160527643,0.0,1.0
1993-12-31,20.63,20.63,20.0,20.0,12400,6.06082851215996,6.06082851215996,5.87574261964126,5.87574261964126,42207.4307970865,0.0,1.0
1994-01-03,20.62,20.62,20.62,20.62,0,6.05789064085014,6.05789064085014,6.05789064085014,6.05789064085014,0,0.0,1.0
1994-01-04,20.25,20.88,20.0,20.88,73300,5.94918940238677,6.13427529490547,5.87574261964126,6.13427529490547,249500.37721181,0.0,1.0
1994-01-05,21.0,21.0,20.13,20.13,168000,6.16952975062332,6.16952975062332,5.91393494666892,5.91393494666892,571842.610799236,0.0,1.0
1994-01-06,21.88,21.88,21.13,21.13,73400,6.42806242588753,6.42806242588753,6.20772207765099,6.20772207765099,249840.759718238,0.0,1.0
1994-01-07,22.25,22.88,22.0,22.0,206200,6.5367636643509,6.7218495568696,6.46331688160538,6.46331688160538,701868.728254777,0.0,1.0
1994-01-10,22.13,22.13,22.0,22.13,9000,6.50150920863305,6.50150920863305,6.46331688160538,6.50150920863305,30634.4255785305,0.0,1.0
1994-01-11,21.63,22.13,21.5,22.13,18700,6.35461564314202,6.50150920863305,6.31642331611435,6.50150920863305,63651.5287020578,0.0,1.0
1994-01-12,20.5,21.5,20.13,21.5,36600,6.02263618513229,6.31642331611435,5.91393494666892,6.31642331611435,124579.997352691,0.0,1.0
1994-01-13,20.38,20.5,20.38,20.5,274900,5.98738172941444,6.02263618513229,5.98738172941444,6.02263618513229,935711.510170893,0.0,1.0
1994-01-14,20.63,20.75,20.38,20.38,99200,6.06082851215996,6.0960829678778,5.98738172941444,5.98738172941444,337659.446376692,0.0,1.0
1994-01-17,20.88,20.88,20.63,20.63,79000,6.13427529490547,6.13427529490547,6.06082851215996,6.06082851215996,268902.180078212,0.0,1.0
1994-01-18,21.0,21.0,20.75,21.0,108500,6.16952975062332,6.16952975062332,6.0960829678778,6.16952975062332,369315.019474507,0.0,1.0
1994-01-19,21.0,21.25,20.75,20.88,92800,6.16952975062332,6.24297653336883,6.0960829678778,6.13427529490547,315874.965965292,0.0,1.0
1994-01-20,20.88,21.13,20.75,21.13,27300,6.13427529490547,6.20772207765099,6.0960829678778,6.20772207765099,92924.4242548759,0.0,1.0
1994-01-21,21.0,21.13,20.88,21.0,10800,6.16952975062332,6.20772207765099,6.13427529490547,6.16952975062332,36761.3106942366,0.0,1.0
1994-01-24,20.75,21.0,20.75,21.0,50700,6.0960829678778,6.16952975062332,6.0960829678778,6.16952975062332,172573.930759055,0.0,1.0
1994-01-25,20.63,20.88,20.63,20.88,18700,6.06082851215996,6.13427529490547,6.06082851215996,6.13427529490547,63651.5287020578,0.0,1.0
1994-01-26,20.5,20.75,20.5,20.75,7300,6.02263618513229,6.0960829678778,6.02263618513229,6.0960829678778,24847.9229692525,0.0,1.0
1994-01-27,20.38,20.5,20.25,20.5,22100,5.98738172941444,6.02263618513229,5.94918940238677,6.02263618513229,75224.5339206138,0.0,1.0
1994-01-28,20.5,20.5,20.25,20.5,8700,6.02263618513229,6.02263618513229,5.94918940238677,6.02263618513229,29613.2780592462,0.0,1.0
1994-01-31,20.5,20.63,20.38,20.5,147100,6.02263618513229,6.06082851215996,5.98738172941444,6.02263618513229,500702.66695576,0.0,1.0
1994-02-01,20.63,20.63,20.5,20.63,157400,6.06082851215996,6.06082851215996,6.02263618513229,6.06082851215996,535762.065117856,0.0,1.0
1994-02-02,20.63,20.63,20.5,20.63,239600,6.06082851215996,6.06082851215996,6.02263618513229,6.06082851215996,815556.485401767,0.0,1.0
1994-02-03,20.63,20.75,20.5,20.75,10300,6.06082851215996,6.0960829678778,6.02263618513229,6.0960829678778,35059.398162096,0.0,1.0
1994-02-04,20.63,20.75,20.63,20.75,8000,6.06082851215996,6.0960829678778,6.06082851215996,6.0960829678778,27230.6005142493,0.0,1.0
1994-02-07,20.25,20.63,20.13,20.63,28400,5.94918940238677,6.06082851215996,5.91393494666892,6.06082851215996,96668.6318255852,0.0,1.0
1994-02-08,20.75,20.75,20.38,20.38,45600,6.0960829678778,6.0960829678778,5.98738172941444,5.98738172941444,155214.422931221,0.0,1.0
1994-02-09,21.25,21.38,21.0,21.0,21800,6.24297653336883,6.2811688603965,6.16952975062332,6.16952975062332,74203.3864013295,0.0,1.0
1994-02-10,21.38,21.5,21.25,21.25,17900,6.2811688603965,6.31642331611435,6.24297653336883,6.24297653336883,60928.4686506329,0.0,1.0
1994-02-11,20.88,21.38,20.88,21.38,36800,6.13427529490547,6.2811688603965,6.13427529490547,6.2811688603965,125260.762365547,0.0,1.0
1994-02-14,20.63,20.88,20.5,20.88,9600,6.06082851215996,6.13427529490547,6.02263618513229,6.13427529490547,32676.7206170992,0.0,1.0
1994-02-15,21.13,21.13,20.75,20.75,2800,6.20772207765099,6.20772207765099,6.0960829678778,6.0960829678778,9530.71017998727,0.0,1.0
1994-02-16,20.75,21.13,20.75,21.13,28300,6.0960829678778,6.20772207765099,6.0960829678778,6.20772207765099,96328.2493191571,0.0,1.0
1994-02-17,20.38,20.75,20.38,20.75,2900,5.98738172941444,6.0960829678778,5.98738172941444,6.0960829678778,9871.09268641539,0.0,1.0
1994-02-18,20.25,20.63,20.25,20.63,25200,5.94918940238677,6.06082851215996,5.94918940238677,6.06082851215996,85776.3916198855,0.0,1.0
1994-02-22,20.0,20.13,19.63,20.0,57500,5.87574261964126,5.91393494666892,5.76704138117789,5.87574261964126,195719.941196167,0.0,1.0
1994-02-23,20.13,20.25,20.0,20.13,78500,5.91393494666892,5.94918940238677,5.87574261964126,5.91393494666892,267200.267546072,0.0,1.0
1994-02-24,19.75,19.88,19.75,19.88,18300,5.80229583689574,5.84048816392341,5.80229583689574,5.84048816392341,62289.9986763454,0.0,1.0
1994-02-25,19.38,19.5,19.38,19.5,83500,5.69359459843238,5.72884905415022,5.69359459843238,5.72884905415022,284219.392867477,0.0,1.0
1994-02-28,19.5,19.5,19.25,19.25,11300,5.72884905415022,5.72884905415022,5.65540227140471,5.65540227140471,38463.2232263772,0.0,1.0
1994-03-01,19.13,19.25,19.13,19.25,13100,5.62014781568686,5.65540227140471,5.62014781568686,5.65540227140471,44590.1083420833,0.0,1.0
1994-03-02,20.13,20.13,19.38,19.38,68600,5.91393494666892,5.91393494666892,5.69359459843238,5.69359459843238,233502.399409688,0.0,1.0
1994-03-03,20.5,20.5,20.0,20.0,23300,6.02263618513229,6.02263618513229,5.87574261964126,5.87574261964126,79309.1239977512,0.0,1.0
1994-03-04,20.0,20.5,20.0,20.38,111500,5.87574261964126,6.02263618513229,5.87574261964126,5.98738172941444,379526.49466735,0.0,1.0
1994-03-07,20.13,20.13,20.13,20.13,1900,5.91393494666892,5.91393494666892,5.91393494666892,5.91393494666892,6467.26762213422,0.0,1.0
1994-03-08,19.88,20.0,19.88,20.0,5400,5.84048816392341,5.87574261964126,5.84048816392341,5.87574261964126,18380.6553471183,0.0,1.0
1994-03-09,19.38,19.75,19.38,19.75,38800,5.70240821236184,5.8112777189962,5.70240821236184,5.8112777189962,131864.288208956,0.03,1.0
1994-03-10,18.75,19.25,18.75,19.25,78300,5.51703580917361,5.6641567640849,5.51703580917361,5.6641567640849,266107.57130828,0.0,1.0
1994-03-11,18.75,18.88,18.75,18.75,10600,5.51703580917361,5.55528725745054,5.51703580917361,5.51703580917361,36024.7797684261,0.0,1.0
1994-03-14,19.0,19.0,18.75,18.75,101900,5.59059628662925,5.59059628662925,5.51703580917361,5.51703580917361,346313.684754965,0.0,1.0
1994-03-15,19.25,19.38,19.0,19.0,12800,5.6641567640849,5.70240821236184,5.59059628662925,5.59059628662925,43501.6208524392,0.0,1.0
1994-03-16,19.0,19.5,19.0,19.38,11400,5.59059628662925,5.73771724154055,5.59059628662925,5.70240821236184,38743.6310717036,0.0,1.0
1994-03-17,19.13,19.38,19.0,19.0,120800,5.62884773490619,5.70240821236184,5.59059628662925,5.59059628662925,410546.546794895,0.0,1.0
1994-03-18,19.75,19.75,19.25,19.25,140800,5.8112777189962,5.8112777189962,5.6641567640849,5.6641567640849,478517.82937683,0.0,1.0
1994-03-21,19.75,20.0,19.63,19.88,50700,5.8112777189962,5.88483819645185,5.77596868981749,5.84952916727313,172307.201345208,0.0,1.0
1994-03-22,19.63,19.75,19.63,19.63,13700,5.77596868981749,5.8112777189962,5.77596868981749,5.77596868981749,46560.3285686262,0.0,1.0
1994-03-23,19.25,19.38,18.75,19.38,55000,5.6641567640849,5.70240821236184,5.51703580917361,5.70240821236184,186921.027100325,0.0,1.0
1994-03-24,19.0,19.0,18.75,18.75,38200,5.59059628662925,5.59059628662925,5.51703580917361,5.51703580917361,129825.149731498,0.0,1.0
1994-03-25,19.38,19.38,19.25,19.25,3000,5.70240821236184,5.70240821236184,5.6641567640849,5.6641567640849,10195.6923872904,0.0,1.0
1994-03-28,18.88,19.5,18.88,19.25,19700,5.55528725745054,5.73771724154055,5.55528725745054,5.6641567640849,66951.7133432071,0.0,1.0
1994-03-29,18.75,18.88,18.75,18.88,6900,5.51703580917361,5.55528725745054,5.51703580917361,5.55528725745054,23450.092490768,0.0,1.0
1994-03-30,18.63,18.75,18.38,18.75,10800,5.48172677999489,5.51703580917361,5.40816630253925,5.51703580917361,36704.4925942456,0.0,1.0
1994-03-31,17.75,18.5,17.75,18.5,64900,5.22279389935101,5.44347533171796,5.22279389935101,5.44347533171796,220566.811978383,0.0,1.0
1994-04-04,17.5,17.75,17.25,17.5,31600,5.14923342189537,5.22279389935101,5.07567294443972,5.14923342189537,107394.626479459,0.0,1.0
1994-04-05,18.25,18.5,17.75,17.75,30200,5.36991485426231,5.44347533171796,5.22279389935101,5.22279389935101,102636.636698724,0.0,1.0
1994-04-06,18.38,18.56,18.38,18.5,57700,5.40816630253925,5.46112984630731,5.40816630253925,5.44347533171796,196097.150248886,0.0,1.0
1994-04-07,19.0,19.0,18.38,18.38,9000,5.59059628662925,5.59059628662925,5.40816630253925,5.40816630253925,30587.0771618713,0.0,1.0
1994-04-08,18.75,18.75,18.63,18.75,7400,5.51703580917361,5.51703580917361,5.48172677999489,5.51703580917361,25149.3745553164,0.0,1.0
1994-04-11,18.75,18.75,18.75,18.75,0,5.51703580917361,5.51703580917361,5.51703580917361,5.51703580917361,0,0.0,1.0
1994-04-12,18.75,18.75,18.5,18.75,153600,5.51703580917361,5.51703580917361,5.44347533171796,5.51703580917361,522019.450229269,0.0,1.0
1994-04-13,18.5,18.63,18.5,18.5,17200,5.44347533171796,5.48172677999489,5.44347533171796,5.44347533171796,58455.3030204651,0.0,1.0
1994-04-14,18.5,18.75,18.38,18.38,9300,5.44347533171796,5.51703580917361,5.40816630253925,5.40816630253925,31606.6464006003,0.0,1.0
1994-04-15,19.0,19.0,18.13,18.5,28300,5.59059628662925,5.59059628662925,5.3346058250836,5.44347533171796,96179.3648534397,0.0,1.0
1994-04-18,19.38,19.38,19.25,19.25,43900,5.70240821236184,5.70240821236184,5.6641567640849,5.6641567640849,149196.96526735,0.0,1.0
1994-04-19,19.13,19.38,19.13,19.38,17400,5.62884773490619,5.70240821236184,5.62884773490619,5.70240821236184,59135.0158462845,0.0,1.0
1994-04-20,19.0,19.13,18.88,19.0,6800,5.59059628662925,5.62884773490619,5.55528725745054,5.59059628662925,23110.2360778583,0.0,1.0
1994-04-21,19.0,19.0,19.0,19.0,1200,5.59059628662925,5.59059628662925,5.59059628662925,5.59059628662925,4078.27695491617,0.0,1.0
1994-04-22,19.0,19.0,19.0,19.0,1500,5.59059628662925,5.59059628662925,5.59059628662925,5.59059628662925,5097.84619364522,0.0,1.0
1994-04-25,19.38,19.38,19.13,19.13,1400,5.70240821236184,5.70240821236184,5.62884773490619,5.62884773490619,4757.98978073553,0.0,1.0
1994-04-26,20.25,20.25,19.5,19.5,15000,5.95839867390749,5.95839867390749,5.73771724154055,5.73771724154055,50978.4619364522,0.0,1.0
1994-04-28,21.0,21.25,20.25,20.25,37100,6.17908010627444,6.25264058373009,5.95839867390749,5.95839867390749,126086.729189492,0.0,1.0
1994-04-29,21.63,21.63,21.13,21.13,17900,6.36445250946267,6.36445250946267,6.21733155455138,6.21733155455138,60834.2979108329,0.0,1.0
1994-05-02,21.75,21.75,21.5,21.5,4300,6.39976153864138,6.39976153864138,6.32620106118573,6.32620106118573,14613.8257551163,0.0,1.0
1994-05-03,21.63,21.63,21.5,21.63,15800,6.36445250946267,6.36445250946267,6.32620106118573,6.36445250946267,53697.3132397296,0.0,1.0
1994-05-04,21.5,21.63,21.5,21.5,26300,6.32620106118573,6.36445250946267,6.32620106118573,6.32620106118573,89382.2365952461,0.0,1.0
1994-05-05,21.25,21.63,21.25,21.5,61600,6.25264058373009,6.36445250946267,6.25264058373009,6.32620106118573,209351.550352363,0.0,1.0
1994-05-06,21.88,21.88,21.13,21.13,18600,6.43801298691832,6.43801298691832,6.21733155455138,6.21733155455138,63213.2928012006,0.0,1.0
1994-05-09,22.5,22.5,21.75,21.75,33700,6.62044297100833,6.62044297100833,6.39976153864138,6.39976153864138,114531.611150562,0.0,1.0
1994-05-10,23.38,23.38,22.63,22.75,23200,6.87937585165221,6.87937585165221,6.65869441928526,6.69400344846397,78846.6877950459,0.0,1.0
1994-05-11,23.13,24.63,23.13,24.0,115800,6.80581537419656,7.24717823893045,6.80581537419656,7.06180583574222,393553.72614941,0.0,1.0
1994-05-12,23.25,23.25,23.13,23.25,25100,6.84112440337527,6.84112440337527,6.80581537419656,6.84112440337527,85303.9596403299,0.0,1.0
1994-05-13,23.25,23.25,23.13,23.13,29500,6.84112440337527,6.84112440337527,6.80581537419656,6.80581537419656,100257.641808356,0.0,1.0
1994-05-16,23.25,23.25,23.13,23.25,27100,6.84112440337527,6.84112440337527,6.80581537419656,6.84112440337527,92101.0878985235,0.0,1.0
1994-05-17,23.0,23.25,23.0,23.25,99200,6.76756392591962,6.84112440337527,6.76756392591962,6.84112440337527,337137.561606403,0.0,1.0
1994-05-18,22.75,22.75,22.63,22.63,18600,6.69400344846397,6.69400344846397,6.65869441928526,6.65869441928526,63213.2928012007,0.0,1.0
1994-05-19,22.63,23.0,22.5,23.0,30200,6.65869441928526,6.76756392591962,6.62044297100833,6.76756392591962,102636.636698724,0.0,1.0
1994-05-20,22.38,22.38,22.25,22.25,39800,6.58513394182962,6.58513394182962,6.54688249355268,6.54688249355268,135262.852338053,0.0,1.0
1994-05-23,22.5,22.63,22.5,22.63,13800,6.62044297100833,6.65869441928526,6.62044297100833,6.65869441928526,46900.1849815359,0.0,1.0
1994-05-24,22.5,22.5,22.25,22.38,17600,6.62044297100833,6.62044297100833,6.54688249355268,6.58513394182962,59814.7286721038,0.0,1.0
1994-05-25,22.5,22.5,22.25,22.25,13800,6.62044297100833,6.62044297100833,6.54688249355268,6.54688249355268,46900.1849815359,0.0,1.0
1994-05-26,22.13,22.5,22.13,22.5,7100,6.51157346437397,6.62044297100833,6.51157346437397,6.62044297100833,24129.8053165873,0.0,1.0
1994-05-27,21.75,22.38,21.75,22.13,96000,6.39976153864138,6.58513394182962,6.39976153864138,6.51157346437397,326262.156393294,0.0,1.0
1994-05-31,21.25,21.63,21.13,21.5,10000,6.25264058373009,6.36445250946267,6.21733155455138,6.32620106118573,33985.6412909681,0.0,1.0
1994-06-01,21.13,21.25,21.13,21.13,3200,6.21733155455138,6.25264058373009,6.21733155455138,6.21733155455138,10875.4052131098,0.0,1.0
1994-06-02,21.25,21.25,21.13,21.13,102700,6.25264058373009,6.25264058373009,6.21733155455138,6.21733155455138,349032.536058242,0.0,1.0
1994-06-03,21.25,21.38,21.13,21.13,225900,6.25264058373009,6.29089203200702,6.21733155455138,6.21733155455138,767735.636762969,0.0,1.0
1994-06-06,21.63,21.63,21.25,21.25,4800,6.36445250946267,6.36445250946267,6.25264058373009,6.25264058373009,16313.1078196647,0.0,1.0
1994-06-07,22.0,22.0,21.63,21.63,69800,6.47332201609703,6.47332201609703,6.36445250946267,6.36445250946267,237219.776210957,0.0,1.0
1994-06-08,22.25,22.25,22.0,22.0,41700,6.54688249355268,6.54688249355268,6.47332201609703,6.47332201609703,141720.124183337,0.0,1.0
1994-06-09,22.25,22.25,22.13,22.25,24700,6.55570975084736,6.55570975084736,6.52035311398885,6.55570975084736,83831.5027490295,0.03,1.0
1994-06-10,22.63,22.63,22.25,22.25,11000,6.66767243423261,6.66767243423261,6.55570975084736,6.55570975084736,37333.8676210253,0.0,1.0
1994-06-13,23.13,23.13,22.5,22.5,47900,6.81499175447638,6.81499175447638,6.62936941096924,6.62936941096924,162572.023549737,0.0,1.0
1994-06-14,23.63,23.63,23.0,23.0,48200,6.96231107472014,6.96231107472014,6.776688731213,6.776688731213,163590.219939402,0.0,1.0
1994-06-15,24.38,24.5,23.63,23.63,86000,7.18329005508578,7.21864669194428,6.96231107472014,6.96231107472014,291882.965037107,0.0,1.0
1994-06-16,25.5,25.5,24.5,24.5,122700,7.5132853324318,7.5132853324318,7.21864669194428,7.21864669194428,416442.32337271,0.0,1.0
1994-06-17,25.0,26.5,24.38,26.5,171200,7.36596601218804,7.80792397291932,7.18329005508578,7.80792397291932,581050.739701776,0.0,1.0
1994-06-20,24.5,24.88,24.5,24.88,8100,7.21864669194428,7.33060937532954,7.21864669194428,7.33060937532954,27491.3025209368,0.0,1.0
1994-06-21,23.75,24.5,23.75,24.5,24300,6.99766771157864,7.21864669194428,6.99766771157864,7.21864669194428,82473.9075628104,0.0,1.0
1994-06-22,23.75,23.88,23.75,23.88,1200,6.99766771157864,7.03597073484202,6.99766771157864,7.03597073484202,4072.78555865731,0.0,1.0
1994-06-23,23.75,23.88,23.5,23.88,2900,6.99766771157864,7.03597073484202,6.92400805145676,7.03597073484202,9842.56510008849,0.0,1.0
1994-06-24,23.75,23.75,23.63,23.63,17300,6.99766771157864,6.99766771157864,6.96231107472014,6.96231107472014,58715.9918039761,0.0,1.0
1994-06-27,23.5,23.63,23.38,23.63,51400,6.92400805145676,6.96231107472014,6.88865141459826,6.96231107472014,174450.981429155,0.0,1.0
1994-06-28,23.5,23.63,23.5,23.63,10800,6.92400805145676,6.96231107472014,6.92400805145676,6.96231107472014,36655.0700279157,0.0,1.0
1994-06-29,23.25,23.5,23.0,23.5,5300,6.85034839133488,6.92400805145676,6.776688731213,6.92400805145676,17988.1362174031,0.0,1.0
1994-06-30,22.5,23.5,22.5,23.25,33200,6.62936941096924,6.92400805145676,6.62936941096924,6.85034839133488,112680.400456185,0.0,1.0
1994-07-01,23.0,23.0,22.5,22.75,12600,6.776688731213,6.776688731213,6.62936941096924,6.70302907109112,42764.2483659017,0.0,1.0
1994-07-05,22.75,23.25,22.75,23.25,8100,6.70302907109112,6.85034839133488,6.70302907109112,6.85034839133488,27491.3025209368,0.0,1.0
1994-07-06,22.38,22.75,22.25,22.75,4200,6.59401277411073,6.70302907109112,6.55570975084736,6.70302907109112,14254.7494553006,0.0,1.0
1994-07-07,21.88,22.25,21.88,22.13,14900,6.44669345386697,6.55570975084736,6.44669345386697,6.52035311398885,50570.4206866616,0.0,1.0
1994-07-08,22.88,22.88,22.0,22.0,21900,6.7413320943545,6.7413320943545,6.48205009072548,6.48205009072548,74328.3364454958,0.0,1.0
1994-07-11,22.75,22.75,22.5,22.75,12400,6.70302907109112,6.70302907109112,6.62936941096924,6.70302907109112,42085.4507727921,0.0,1.0
1994-07-12,23.13,23.13,23.0,23.13,43800,6.81499175447638,6.81499175447638,6.776688731213,6.81499175447638,148656.672890992,0.0,1.0
1994-07-13,22.63,22.88,22.63,22.88,3700,6.66767243423261,6.7413320943545,6.66767243423261,6.7413320943545,12557.7554725267,0.0,1.0
1994-07-14,22.5,22.75,22.38,22.63,8000,6.62936941096924,6.70302907109112,6.59401277411073,6.66767243423261,27151.903724382,0.0,1.0
1994-07-15,22.75,22.75,22.63,22.63,1500,6.70302907109112,6.70302907109112,6.66767243423261,6.66767243423261,5090.98194832163,0.0,1.0
1994-07-18,23.0,23.0,22.63,22.75,6700,6.776688731213,6.776688731213,6.66767243423261,6.70302907109112,22739.71936917,0.0,1.0
1994-07-19,22.88,23.25,22.88,23.13,3200,6.7413320943545,6.85034839133488,6.7413320943545,6.81499175447638,10860.7614897528,0.0,1.0
1994-07-20,22.38,23.0,22.38,22.88,9200,6.59401277411073,6.776688731213,6.59401277411073,6.7413320943545,31224.6892830394,0.0,1.0
1994-07-21,22.0,22.13,22.0,22.13,1200,6.48205009072548,6.52035311398885,6.48205009072548,6.52035311398885,4072.7855586573,0.0,1.0
1994-07-22,22.13,22.13,22.13,22.13,7000,6.52035311398885,6.52035311398885,6.52035311398885,6.52035311398885,23757.9157588343,0.0,1.0
1994-07-25,21.88,22.13,21.88,22.13,16000,6.44669345386697,6.52035311398885,6.44669345386697,6.52035311398885,54303.8074487641,0.0,1.0
1994-07-26,20.0,21.63,20.0,21.63,131400,5.89277280975043,6.37303379374509,5.89277280975043,6.37303379374509,445970.018672975,0.0,1.0
1994-07-27,20.0,20.0,19.75,20.0,66700,5.89277280975043,5.89277280975043,5.81911314962855,5.89277280975043,226378.997302035,0.0,1.0
1994-07-28,19.75,20.0,19.75,19.75,134100,5.81911314962855,5.89277280975043,5.81911314962855,5.81911314962855,455133.786179954,0.0,1.0
1994-07-29,20.25,20.25,20.0,20.0,49600,5.96643246987231,5.96643246987231,5.89277280975043,5.89277280975043,168341.803091169,0.0,1.0
1994-08-01,20.63,20.75,20.38,20.38,11500,6.07839515325757,6.11375179011607,6.00473549313569,6.00473549313569,39030.8616037992,0.0,1.0
1994-08-02,20.25,20.69,20.25,20.63,66600,5.96643246987231,6.09607347168682,5.96643246987231,6.07839515325757,226039.598505481,0.0,1.0
1994-08-03,21.0,21.0,20.38,20.38,25800,6.18741145023796,6.18741145023796,6.00473549313569,6.00473549313569,87564.889511132,0.0,1.0
1994-08-04,21.63,21.63,21.0,21.0,11300,6.37303379374509,6.37303379374509,6.18741145023796,6.18741145023796,38352.0640106897,0.0,1.0
1994-08-05,21.5,21.5,21.25,21.38,17700,6.33473077048172,6.33473077048172,6.26107111035984,6.29937413362321,60073.5869901952,0.0,1.0
1994-08-08,21.25,21.38,21.25,21.38,1400,6.26107111035984,6.29937413362321,6.26107111035984,6.29937413362321,4751.58315176685,0.0,1.0
1994-08-09,21.25,21.25,21.13,21.13,12900,6.26107111035984,6.26107111035984,6.22571447350133,6.22571447350133,43782.444755566,0.0,1.0
1994-08-10,21.25,21.38,21.25,21.38,6300,6.26107111035984,6.29937413362321,6.26107111035984,6.29937413362321,21382.1241829508,0.0,1.0
1994-08-11,21.25,21.25,21.13,21.13,4300,6.26107111035984,6.26107111035984,6.22571447350133,6.22571447350133,14594.1482518553,0.0,1.0
1994-08-12,21.25,21.38,21.13,21.25,14300,6.26107111035984,6.29937413362321,6.22571447350133,6.26107111035984,48534.0279073329,0.0,1.0
1994-08-15,21.0,21.38,20.75,21.13,4400,6.18741145023796,6.29937413362321,6.11375179011607,6.22571447350133,14933.5470484101,0.0,1.0
1994-08-16,21.0,21.0,21.0,21.0,0,6.18741145023796,6.18741145023796,6.18741145023796,6.18741145023796,0,0.0,1.0
1994-08-17,20.63,20.88,20.63,20.88,38100,6.07839515325757,6.15205481337945,6.07839515325757,6.15205481337945,129310.94148737,0.0,1.0
1994-08-18,20.5,20.75,20.5,20.75,26700,6.04009212999419,6.11375179011607,6.04009212999419,6.11375179011607,90619.4786801251,0.0,1.0
1994-08-19,20.5,20.5,20.5,20.5,10400,6.04009212999419,6.04009212999419,6.04009212999419,6.04009212999419,35297.4748416967,0.0,1.0
1994-08-22,20.5,20.5,20.5,20.5,800,6.04009212999419,6.04009212999419,6.04009212999419,6.04009212999419,2715.19037243821,0.0,1.0
1994-08-23,20.5,20.5,20.5,20.5,11900,6.04009212999419,6.04009212999419,6.04009212999419,6.04009212999419,40388.4567900183,0.0,1.0
1994-08-24,20.63,20.75,20.5,20.5,2700,6.07839515325757,6.11375179011607,6.04009212999419,6.04009212999419,9163.76750697894,0.0,1.0
1994-08-25,20.75,20.75,20.75,20.75,1100,6.11375179011607,6.11375179011607,6.11375179011607,6.11375179011607,3733.38676210253,0.0,1.0
1994-08-26,21.0,21.0,21.0,21.0,7400,6.18741145023796,6.18741145023796,6.18741145023796,6.18741145023796,25115.5109450534,0.0,1.0
1994-08-29,20.75,21.25,20.75,21.0,53300,6.11375179011607,6.26107111035984,6.11375179011607,6.18741145023796,180899.558563695,0.0,1.0
1994-08-30,21.0,21.0,20.75,20.75,42500,6.18741145023796,6.18741145023796,6.11375179011607,6.11375179011607,144244.488535779,0.0,1.0
1994-08-31,21.0,21.13,20.88,20.88,9900,6.18741145023796,6.22571447350133,6.15205481337945,6.15205481337945,33600.4808589227,0.0,1.0
1994-09-01,20.75,20.75,20.5,20.75,4200,6.11375179011607,6.11375179011607,6.04009212999419,6.11375179011607,14254.7494553006,0.0,1.0
1994-09-02,20.75,20.75,20.63,20.75,4100,6.11375179011607,6.11375179011607,6.07839515325757,6.11375179011607,13915.3506587458,0.0,1.0
1994-09-06,20.63,20.75,20.63,20.75,8700,6.07839515325757,6.11375179011607,6.07839515325757,6.11375179011607,29527.6953002655,0.0,1.0
1994-09-07,20.5,20.75,20.5,20.75,49700,6.04009212999419,6.11375179011607,6.04009212999419,6.11375179011607,168681.201887724,0.0,1.0
1994-09-08,21.25,21.25,20.63,20.63,36100,6.26107111035984,6.26107111035984,6.07839515325757,6.07839515325757,122522.965556274,0.0,1.0
1994-09-09,21.88,21.88,21.0,21.25,6300,6.4555326130816,6.4555326130816,6.19589510396314,6.26965575996271,21352.8469704685,0.03,1.0
1994-09-12,21.75,22.13,21.75,21.88,36600,6.41717707196183,6.52929326908116,6.41717707196183,6.4555326130816,124049.872876055,0.0,1.0
1994-09-13,21.75,21.75,21.63,21.75,43000,6.41717707196183,6.41717707196183,6.38177195708204,6.41717707196183,145741.65392542,0.0,1.0
1994-09-14,22.13,22.13,21.88,21.88,4600,6.52929326908116,6.52929326908116,6.4555326130816,6.4555326130816,15590.967629231,0.0,1.0
1994-09-15,22.13,22.13,21.88,22.0,23400,6.52929326908116,6.52929326908116,6.4555326130816,6.49093772796139,79310.5744617401,0.0,1.0
1994-09-16,22.0,22.75,22.0,22.75,50300,6.49093772796139,6.71221969596007,6.49093772796139,6.71221969596007,170483.841684852,0.0,1.0
1994-09-19,21.88,22.0,21.88,21.88,45400,6.4555326130816,6.49093772796139,6.4555326130816,6.4555326130816,153876.071818932,0.0,1.0
1994-09-20,22.13,22.25,22.0,22.13,5500,6.52929326908116,6.56469838396095,6.49093772796139,6.52929326908116,18641.3743392979,0.0,1.0
1994-09-21,22.13,22.13,22.0,22.13,7300,6.52929326908116,6.52929326908116,6.49093772796139,6.52929326908116,24742.1877594317,0.0,1.0
1994-09-22,21.88,22.0,21.75,22.0,75600,6.4555326130816,6.49093772796139,6.41717707196183,6.49093772796139,256234.163645622,0.0,1.0
1994-09-23,21.38,21.88,21.38,21.88,50300,6.30801130108248,6.4555326130816,6.30801130108248,6.4555326130816,170483.841684852,0.0,1.0
1994-09-26,20.25,21.25,20.25,21.25,22300,5.97461313596446,6.26965575996271,5.97461313596446,6.26965575996271,75582.2995938805,0.0,1.0
1994-09-27,20.25,20.5,20.0,20.38,191100,5.97461313596446,6.04837379196402,5.9008524799649,6.01296867708423,647703.024770878,0.0,1.0
1994-09-28,20.25,20.38,20.25,20.25,31000,5.97461313596446,6.01296867708423,5.97461313596446,5.97461313596446,105069.564457861,0.0,1.0
1994-09-29,20.75,20.75,20.38,20.38,44700,6.12213444796358,6.12213444796358,6.01296867708423,6.01296867708423,151503.533266657,0.0,1.0
1994-09-30,20.88,20.88,20.75,20.75,8300,6.16048998908335,6.16048998908335,6.12213444796358,6.12213444796358,28131.528548395,0.0,1.0
1994-10-03,20.5,20.75,20.38,20.75,15000,6.04837379196402,6.12213444796358,6.01296867708423,6.12213444796358,50840.1118344488,0.0,1.0
1994-10-04,19.75,20.25,19.75,20.25,13000,5.82709182396534,5.97461313596446,5.82709182396534,5.97461313596446,44061.4302565223,0.0,1.0
1994-10-05,19.75,19.75,19.75,19.75,15500,5.82709182396534,5.82709182396534,5.82709182396534,5.82709182396534,52534.7822289304,0.0,1.0
1994-10-06,19.75,19.75,19.75,19.75,71300,5.82709182396534,5.82709182396534,5.82709182396534,5.82709182396534,241659.99825308,0.0,1.0
1994-10-07,20.38,20.38,19.5,19.75,37300,6.01296867708423,6.01296867708423,5.75333116796578,5.82709182396534,126422.411428329,0.0,1.0
1994-10-10,21.63,21.75,20.63,20.63,22800,6.38177195708204,6.41717707196183,6.08672933308379,6.08672933308379,77276.9699883622,0.0,1.0
1994-10-11,21.88,21.88,21.38,21.38,17500,6.4555326130816,6.4555326130816,6.30801130108248,6.30801130108248,59313.4638068569,0.0,1.0
1994-10-12,22.0,22.0,21.75,21.75,7900,6.49093772796139,6.49093772796139,6.41717707196183,6.41717707196183,26775.7922328097,0.0,1.0
1994-10-13,22.0,22.0,21.75,22.0,12200,6.49093772796139,6.49093772796139,6.41717707196183,6.49093772796139,41349.9576253517,0.0,1.0
1994-10-14,22.0,22.0,21.75,21.75,19200,6.49093772796139,6.49093772796139,6.41717707196183,6.41717707196183,65075.3431480945,0.0,1.0
1994-10-17,21.63,21.75,21.5,21.75,11600,6.38177195708204,6.41717707196183,6.34341641596227,6.41717707196183,39316.3531519737,0.0,1.0
1994-10-18,21.63,21.63,21.5,21.5,1400,6.38177195708204,6.38177195708204,6.34341641596227,6.34341641596227,4745.07710454855,0.0,1.0
1994-10-19,22.13,22.25,21.5,21.5,10500,6.52929326908116,6.56469838396095,6.34341641596227,6.34341641596227,35588.0782841142,0.0,1.0
1994-10-20,22.0,22.13,22.0,22.13,3200,6.49093772796139,6.52929326908116,6.49093772796139,6.52929326908116,10845.8905246824,0.0,1.0
1994-10-21,21.25,21.75,21.0,21.63,140500,6.26965575996271,6.41717707196183,6.19589510396314,6.38177195708204,476202.380849337,0.0,1.0
1994-10-24,21.5,21.5,21.25,21.5,5100,6.34341641596227,6.34341641596227,6.26965575996271,6.34341641596227,17285.6380237126,0.0,1.0
1994-10-25,21.25,21.25,21.13,21.25,45900,6.26965575996271,6.26965575996271,6.23425064508292,6.26965575996271,155570.742213413,0.0,1.0
1994-10-26,21.25,21.25,21.13,21.13,6000,6.26965575996271,6.26965575996271,6.23425064508292,6.23425064508292,20336.0447337795,0.0,1.0
1994-10-27,21.38,21.38,21.13,21.13,1000,6.30801130108248,6.30801130108248,6.23425064508292,6.23425064508292,3389.34078896325,0.0,1.0
1994-10-28,21.63,21.63,21.25,21.5,78300,6.38177195708204,6.38177195708204,6.26965575996271,6.34341641596227,265385.383775823,0.0,1.0
1994-10-31,21.88,22.0,21.5,21.63,67900,6.4555326130816,6.49093772796139,6.34341641596227,6.38177195708204,230136.239570605,0.0,1.0
1994-11-01,21.0,21.75,20.88,21.75,16800,6.19589510396314,6.41717707196183,6.16048998908335,6.41717707196183,56940.9252545827,0.0,1.0
1994-11-02,20.75,20.75,20.75,20.75,1800,6.12213444796358,6.12213444796358,6.12213444796358,6.12213444796358,6100.81342013386,0.0,1.0
1994-11-03,20.75,20.75,20.75,20.75,1200,6.12213444796358,6.12213444796358,6.12213444796358,6.12213444796358,4067.20894675591,0.0,1.0
1994-11-04,20.38,20.5,20.25,20.5,20000,6.01296867708423,6.04837379196402,5.97461313596446,6.04837379196402,67786.8157792651,0.0,1.0
1994-11-07,20.0,20.25,20.0,20.25,2000,5.9008524799649,5.97461313596446,5.9008524799649,5.97461313596446,6778.6815779265,0.0,1.0
1994-11-08,19.88,20.0,19.75,20.0,10600,5.86544736508511,5.9008524799649,5.82709182396534,5.9008524799649,35927.0123630105,0.0,1.0
1994-11-09,20.0,20.0,19.88,20.0,11300,5.9008524799649,5.9008524799649,5.86544736508511,5.9008524799649,38299.5509152848,0.0,1.0
1994-11-10,20.25,20.25,19.88,20.0,5700,5.97461313596446,5.97461313596446,5.86544736508511,5.9008524799649,19319.2424970905,0.0,1.0
1994-11-11,20.13,20.25,20.13,20.13,5100,5.93920802108467,5.97461313596446,5.93920802108467,5.93920802108467,17285.6380237126,0.0,1.0
1994-11-14,20.0,20.0,20.0,20.0,500,5.9008524799649,5.9008524799649,5.9008524799649,5.9008524799649,1694.67039448163,0.0,1.0
1994-11-15,19.75,19.88,19.75,19.88,3600,5.82709182396534,5.86544736508511,5.82709182396534,5.86544736508511,12201.6268402677,0.0,1.0
1994-11-16,19.25,19.63,19.25,19.63,20300,5.67957051196622,5.79168670908555,5.67957051196622,5.79168670908555,68803.618015954,0.0,1.0
1994-11-17,18.5,19.0,18.5,19.0,3800,5.45828854396753,5.60580985596665,5.45828854396753,5.60580985596665,12879.4949980604,0.0,1.0
1994-11-18,18.63,18.63,18.5,18.5,1000,5.4966440850873,5.4966440850873,5.45828854396753,5.45828854396753,3389.34078896326,0.0,1.0
1994-11-21,18.38,18.38,18.38,18.38,2000,5.42288342908774,5.42288342908774,5.42288342908774,5.42288342908774,6778.68157792651,0.0,1.0
1994-11-22,17.88,18.38,17.88,18.38,4000,5.27536211708862,5.42288342908774,5.27536211708862,5.42288342908774,13557.363155853,0.0,1.0
1994-11-23,17.63,17.63,17.0,17.5,102300,5.20160146108906,5.20160146108906,5.01572460797016,5.16324591996929,346729.562710941,0.0,1.0
1994-11-25,17.38,17.38,17.38,17.38,500,5.1278408050895,5.1278408050895,5.1278408050895,5.1278408050895,1694.67039448163,0.0,1.0
1994-11-28,17.88,18.0,17.25,17.25,30000,5.27536211708862,5.31076723196841,5.08948526396973,5.08948526396973,101680.223668898,0.0,1.0
1994-11-29,18.88,19.0,18.13,18.13,45800,5.57040474108686,5.60580985596665,5.34912277308818,5.34912277308818,155231.808134517,0.0,1.0
1994-11-30,19.25,19.25,19.0,19.0,31600,5.67957051196622,5.67957051196622,5.60580985596665,5.60580985596665,107103.168931239,0.0,1.0
1994-12-01,18.88,19.38,18.88,19.38,23000,5.57040474108686,5.71792605308599,5.57040474108686,5.71792605308599,77954.8381461549,0.0,1.0
1994-12-02,18.88,19.0,18.75,18.88,9000,5.57040474108686,5.60580985596665,5.53204919996709,5.57040474108686,30504.0671006693,0.0,1.0
1994-12-05,18.88,19.0,18.63,19.0,58100,5.57040474108686,5.60580985596665,5.4966440850873,5.60580985596665,196920.699838765,0.0,1.0
1994-12-06,18.0,18.63,18.0,18.63,5700,5.31076723196841,5.4966440850873,5.31076723196841,5.4966440850873,19319.2424970905,0.0,1.0
1994-12-07,17.88,18.38,17.75,18.13,175300,5.27536211708862,5.42288342908774,5.23700657596885,5.34912277308818,594151.440305258,0.0,1.0
1994-12-08,17.75,17.88,17.63,17.88,73500,5.23700657596885,5.27536211708862,5.20160146108906,5.27536211708862,249116.547988799,0.0,1.0
1994-12-09,17.5,17.63,17.38,17.63,504000,5.17209719868923,5.21051849216521,5.13663138932679,5.21051849216521,1705304.37870256,0.03,1.0
1994-12-12,18.38,18.38,17.63,17.63,3400,5.43217980068046,5.43217980068046,5.21051849216521,5.21051849216521,11504.0374753744,0.0,1.0
1994-12-13,18.0,18.38,18.0,18.38,6600,5.31987140436607,5.43217980068046,5.31987140436607,5.43217980068046,22331.3668639621,0.0,1.0
1994-12-14,19.0,19.13,18.0,18.0,14800,5.61541981571974,5.65384110919572,5.31987140436607,5.31987140436607,50076.3984222181,0.0,1.0
1994-12-15,19.25,19.38,19.13,19.25,9000,5.68930691855816,5.72772821203414,5.65384110919572,5.68930691855816,30451.8639054029,0.0,1.0
1994-12-16,18.5,19.5,18.5,19.5,10400,5.46764561004291,5.76319402139658,5.46764561004291,5.76319402139658,35188.82051291,0.0,1.0
1994-12-19,17.88,18.38,17.88,18.38,9100,5.28440559500363,5.43217980068046,5.28440559500363,5.43217980068046,30790.2179487962,0.0,1.0
1994-12-20,17.63,17.88,17.5,17.75,113900,5.21051849216521,5.28440559500363,5.17209719868923,5.24598430152765,385385.255425043,0.0,1.0
1994-12-21,17.75,17.88,17.63,17.63,25000,5.24598430152765,5.28440559500363,5.21051849216521,5.21051849216521,84588.5108483413,0.0,1.0
1994-12-22,17.5,17.75,17.5,17.75,31000,5.17209719868923,5.24598430152765,5.17209719868923,5.24598430152765,104889.753451943,0.0,1.0
1994-12-23,17.75,17.75,17.5,17.63,15700,5.24598430152765,5.24598430152765,5.17209719868923,5.21051849216521,53121.5848127584,0.0,1.0
1994-12-27,17.5,17.75,17.38,17.75,10700,5.17209719868923,5.24598430152765,5.13663138932679,5.24598430152765,36203.8826430901,0.0,1.0
1994-12-28,16.63,17.38,16.5,17.38,11200,4.91497008081154,5.13663138932679,4.87654878733556,5.13663138932679,37895.6528600569,0.0,1.0
1994-12-29,17.75,18.63,16.0,16.38,127000,5.24598430152765,5.50606690351888,4.72877458165873,4.84108297797312,429709.635109574,0.0,1.0
1994-12-30,18.25,18.25,17.5,17.63,17400,5.39375850720449,5.39375850720449,5.17209719868923,5.21051849216521,58873.6035504455,0.0,1.0
1995-01-03,17.63,18.25,17.63,18.25,8300,5.21051849216521,5.39375850720449,5.21051849216521,5.39375850720449,28083.3856016493,0.0,1.0
1995-01-04,17.88,17.88,17.63,17.88,3600,5.28440559500363,5.28440559500363,5.21051849216521,5.28440559500363,12180.7455621611,0.0,1.0
1995-01-05,18.0,18.0,17.88,17.88,8900,5.31987140436607,5.31987140436607,5.28440559500363,5.28440559500363,30113.5098620095,0.0,1.0
1995-01-06,18.0,18.13,17.88,18.13,31000,5.31987140436607,5.35829269784205,5.28440559500363,5.35829269784205,104889.753451943,0.0,1.0
1995-01-09,17.63,17.75,17.63,17.75,1900,5.21051849216521,5.24598430152765,5.21051849216521,5.24598430152765,6428.72682447394,0.0,1.0
1995-01-10,17.62,17.62,17.62,17.62,0,5.20756300805168,5.20756300805168,5.20756300805168,5.20756300805168,0,0.0,1.0
1995-01-11,18.0,18.0,17.63,17.75,25300,5.31987140436607,5.31987140436607,5.21051849216521,5.24598430152765,85603.5729785214,0.0,1.0
1995-01-12,17.88,18.0,17.88,17.88,4800,5.28440559500363,5.31987140436607,5.28440559500363,5.28440559500363,16240.9940828815,0.0,1.0
1995-01-13,17.5,18.0,17.5,17.88,28000,5.17209719868923,5.31987140436607,5.17209719868923,5.28440559500363,94739.1321501424,0.0,1.0
1995-01-16,17.38,17.38,17.38,17.38,8600,5.13663138932679,5.13663138932679,5.13663138932679,5.13663138932679,29098.4477318294,0.0,1.0
1995-01-17,17.38,17.5,17.25,17.5,16500,5.13663138932679,5.17209719868923,5.09821009585082,5.17209719868923,55828.4171599053,0.0,1.0
1995-01-18,17.38,17.75,17.25,17.5,172400,5.13663138932679,5.24598430152765,5.09821009585082,5.17209719868923,583322.370810162,0.0,1.0
1995-01-19,17.25,17.38,17.25,17.38,1400,5.09821009585082,5.13663138932679,5.09821009585082,5.13663138932679,4736.95660750711,0.0,1.0
1995-01-20,17.25,17.5,17.25,17.25,60400,5.09821009585082,5.17209719868923,5.09821009585082,5.09821009585082,204365.842209592,0.0,1.0
1995-01-23,17.38,17.38,17.38,17.38,47100,5.13663138932679,5.13663138932679,5.13663138932679,5.13663138932679,159364.754438275,0.0,1.0
1995-01-24,17.0,17.38,16.88,17.25,29800,5.0243229930124,5.13663138932679,4.98885718364996,5.09821009585082,100829.504931223,0.0,1.0
1995-01-25,17.13,17.13,16.75,16.75,60300,5.06274428648838,5.06274428648838,4.95043589017398,4.95043589017398,204027.488166199,0.0,1.0
1995-01-26,17.13,17.38,16.88,17.25,22700,5.06274428648838,5.13663138932679,4.98885718364996,5.09821009585082,76806.3678502939,0.0,1.0
1995-01-27,16.88,17.0,16.75,17.0,49100,4.98885718364996,5.0243229930124,4.95043589017398,5.0243229930124,166131.835306142,0.0,1.0
1995-01-30,16.88,17.0,16.88,17.0,36000,4.98885718364996,5.0243229930124,4.98885718364996,5.0243229930124,121807.455621611,0.0,1.0
1995-01-31,17.0,17.0,17.0,17.0,15200,5.0243229930124,5.0243229930124,5.0243229930124,5.0243229930124,51429.8145957915,0.0,1.0
1995-02-01,17.25,17.38,17.0,17.0,57600,5.09821009585082,5.13663138932679,5.0243229930124,5.0243229930124,194891.928994578,0.0,1.0
1995-02-02,17.0,17.13,17.0,17.13,2700,5.0243229930124,5.06274428648838,5.0243229930124,5.06274428648838,9135.55917162086,0.0,1.0
1995-02-03,17.25,17.5,17.13,17.25,30400,5.09821009585082,5.17209719868923,5.06274428648838,5.09821009585082,102859.629191583,0.0,1.0
1995-02-06,18.0,18.0,17.38,17.38,82900,5.31987140436607,5.31987140436607,5.13663138932679,5.13663138932679,280495.5019731,0.0,1.0
1995-02-07,18.38,18.38,18.13,18.13,19900,5.43217980068046,5.43217980068046,5.35829269784205,5.35829269784205,67332.4546352797,0.0,1.0
1995-02-08,18.5,18.5,18.38,18.38,66000,5.46764561004291,5.46764561004291,5.43217980068046,5.43217980068046,223313.668639621,0.0,1.0
1995-02-09,18.63,18.88,18.5,18.5,7100,5.50606690351888,5.5799540063573,5.46764561004291,5.46764561004291,24023.1370809289,0.0,1.0
1995-02-10,18.63,18.88,18.63,18.88,1500,5.50606690351888,5.5799540063573,5.50606690351888,5.5799540063573,5075.31065090048,0.0,1.0
1995-02-13,18.63,18.63,18.5,18.63,1300,5.50606690351888,5.50606690351888,5.46764561004291,5.50606690351888,4398.60256411375,0.0,1.0
1995-02-14,19.5,19.63,18.63,18.63,29000,5.76319402139658,5.80161531487255,5.50606690351888,5.50606690351888,98122.6725840758,0.0,1.0
1995-02-15,19.25,19.38,19.25,19.38,4900,5.68930691855816,5.72772821203414,5.68930691855816,5.72772821203414,16579.3481262749,0.0,1.0
1995-02-16,18.38,19.13,18.38,19.13,48800,5.43217980068046,5.65384110919572,5.43217980068046,5.65384110919572,165116.773175962,0.0,1.0
1995-02-17,18.5,18.75,18.25,18.25,239100,5.46764561004291,5.54153271288132,5.39375850720449,5.39375850720449,809004.517753536,0.0,1.0
1995-02-21,18.38,18.5,18.25,18.5,170900,5.43217980068046,5.46764561004291,5.39375850720449,5.46764561004291,578247.060159262,0.0,1.0
1995-02-22,18.13,18.25,18.13,18.25,24000,5.35829269784205,5.39375850720449,5.35829269784205,5.39375850720449,81204.9704144076,0.0,1.0
1995-02-23,18.25,18.25,18.13,18.13,6000,5.39375850720449,5.39375850720449,5.35829269784205,5.35829269784205,20301.2426036019,0.0,1.0
1995-02-24,18.0,18.13,18.0,18.13,11300,5.31987140436607,5.35829269784205,5.31987140436607,5.35829269784205,38234.0069034503,0.0,1.0
1995-02-27,18.0,18.0,17.88,17.88,900,5.31987140436607,5.31987140436607,5.28440559500363,5.28440559500363,3045.18639054029,0.0,1.0
1995-02-28,18.0,18.13,17.88,18.0,23500,5.31987140436607,5.35829269784205,5.28440559500363,5.31987140436607,79513.2001974408,0.0,1.0
1995-03-01,18.25,18.25,18.0,18.0,80100,5.39375850720449,5.39375850720449,5.31987140436607,5.31987140436607,271021.588758085,0.0,1.0
1995-03-02,18.38,18.5,18.25,18.25,88500,5.43217980068046,5.46764561004291,5.39375850720449,5.39375850720449,299443.328403128,0.0,1.0
1995-03-03,18.25,18.38,18.25,18.38,3900,5.39375850720449,5.43217980068046,5.39375850720449,5.43217980068046,13195.8076923412,0.0,1.0
1995-03-06,18.5,18.5,18.13,18.5,304700,5.46764561004291,5.46764561004291,5.35829269784205,5.46764561004291,1030964.77021958,0.0,1.0
1995-03-07,18.56,18.56,18.25,18.5,15600,5.48537851472413,5.48537851472413,5.39375850720449,5.46764561004291,52783.2307693649,0.0,1.0
1995-03-08,19.13,19.13,18.75,18.75,131200,5.65384110919572,5.65384110919572,5.54153271288132,5.54153271288132,443920.504932095,0.0,1.0
1995-03-09,19.13,19.5,19.13,19.25,108900,5.66270756153633,5.77223196288335,5.66270756153633,5.69822898900023,367890.620760716,0.03,1.0
1995-03-10,19.0,19.0,18.88,19.0,4300,5.62422601511711,5.62422601511711,5.58870458765321,5.62422601511711,14526.4432439952,0.0,1.0
1995-03-13,19.13,19.25,19.13,19.25,800,5.66270756153633,5.69822898900023,5.66270756153633,5.69822898900023,2702.59409190609,0.0,1.0
1995-03-14,20.0,20.13,19.38,19.38,83300,5.92023791064959,5.95871945706881,5.73671053541945,5.73671053541945,281407.609819721,0.0,1.0
1995-03-15,20.0,20.25,20.0,20.0,32300,5.92023791064959,5.9942408845327,5.92023791064959,5.92023791064959,109117.236460708,0.0,1.0
1995-03-16,20.5,20.5,20.25,20.25,25400,6.06824385841582,6.06824385841582,5.9942408845327,5.9942408845327,85807.3624180183,0.0,1.0
1995-03-17,20.63,20.63,20.25,20.25,7900,6.10672540483505,6.10672540483505,5.9942408845327,5.9942408845327,26688.1166575726,0.0,1.0
1995-03-20,20.0,21.0,20.0,20.5,20900,5.92023791064959,6.21624980618206,5.92023791064959,6.06824385841582,70605.2706510464,0.0,1.0
1995-03-21,19.63,20.0,19.63,20.0,7100,5.81071350930257,5.92023791064959,5.81071350930257,5.92023791064959,23985.5225656665,0.0,1.0
1995-03-22,19.5,19.63,19.5,19.63,18000,5.77223196288335,5.81071350930257,5.77223196288335,5.81071350930257,60808.3670678869,0.0,1.0
1995-03-23,19.63,19.63,19.5,19.5,17800,5.81071350930257,5.81071350930257,5.77223196288335,5.77223196288335,60132.7185449104,0.0,1.0
1995-03-24,19.88,19.88,19.63,19.63,32800,5.88471648318569,5.88471648318569,5.81071350930257,5.81071350930257,110806.357768149,0.0,1.0
1995-03-27,20.38,20.38,19.88,19.88,13700,6.03272243095193,6.03272243095193,5.88471648318569,5.88471648318569,46281.9238238917,0.0,1.0
1995-03-28,20.38,20.38,20.0,20.13,5900,6.03272243095193,6.03272243095193,5.92023791064959,5.95871945706881,19931.6314278074,0.0,1.0
1995-03-29,20.88,21.0,20.13,20.13,26600,6.18072837871817,6.21624980618206,5.95871945706881,5.95871945706881,89861.2535558773,0.0,1.0
1995-03-30,21.38,21.38,20.75,20.88,28600,6.32873432648441,6.32873432648441,6.14224683229894,6.18072837871817,96617.7387856425,0.0,1.0
1995-03-31,21.0,21.38,20.88,21.38,41200,6.21624980618206,6.32873432648441,6.18072837871817,6.32873432648441,139183.595733164,0.0,1.0
1995-04-03,21.25,21.25,20.75,20.94,5100,6.29025278006518,6.29025278006518,6.14224683229894,6.19848909245012,17229.0373359013,0.0,1.0
1995-04-04,21.38,21.5,21.25,21.25,5700,6.32873432648441,6.3642557539483,6.29025278006518,6.29025278006518,19255.9829048309,0.0,1.0
1995-04-05,21.63,22.38,21.25,21.38,36200,6.40273730036753,6.62474622201688,6.29025278006518,6.32873432648441,122292.38265875,0.0,1.0
1995-04-06,21.63,21.88,21.13,21.88,9700,6.40273730036753,6.47674027425065,6.25473135260129,6.47674027425065,32768.9533643613,0.0,1.0
1995-04-07,21.75,22.38,21.25,21.25,47800,6.43825872783142,6.62474622201688,6.29025278006518,6.29025278006518,161479.996991389,0.0,1.0
1995-04-10,21.75,21.75,21.5,21.5,36000,6.43825872783142,6.43825872783142,6.3642557539483,6.3642557539483,121616.734135774,0.0,1.0
1995-04-11,22.38,22.5,21.88,22.0,37200,6.62474622201688,6.66026764948078,6.47674027425065,6.51226170171454,125670.625273633,0.0,1.0
1995-04-12,22.5,22.5,22.13,22.5,30100,6.66026764948078,6.66026764948078,6.55074324813377,6.66026764948078,101685.102707967,0.0,1.0
1995-04-13,21.5,22.25,21.5,22.25,67300,6.3642557539483,6.58626467559766,6.3642557539483,6.58626467559766,227355.7279816,0.0,1.0
1995-04-17,21.5,21.63,21.38,21.38,5000,6.3642557539483,6.40273730036753,6.32873432648441,6.32873432648441,16891.213074413,0.0,1.0
1995-04-18,21.38,21.5,21.0,21.25,137200,6.32873432648441,6.3642557539483,6.21624980618206,6.29025278006518,463494.886761893,0.0,1.0
1995-04-19,21.0,21.25,21.0,21.25,10300,6.21624980618206,6.29025278006518,6.21624980618206,6.29025278006518,34795.8989332909,0.0,1.0
1995-04-20,21.13,21.13,20.75,20.75,111300,6.25473135260129,6.25473135260129,6.14224683229894,6.14224683229894,375998.403036434,0.0,1.0
1995-04-21,21.0,21.0,20.88,21.0,49700,6.21624980618206,6.21624980618206,6.18072837871817,6.21624980618206,167898.657959666,0.0,1.0
1995-04-24,20.75,20.75,20.75,20.75,22600,6.14224683229894,6.14224683229894,6.14224683229894,6.14224683229894,76348.283096347,0.0,1.0
1995-04-25,20.88,21.0,20.88,20.88,38400,6.18072837871817,6.21624980618206,6.18072837871817,6.18072837871817,129724.516411492,0.0,1.0
1995-04-26,21.0,21.0,20.75,20.75,99800,6.21624980618206,6.21624980618206,6.14224683229894,6.14224683229894,337148.612965284,0.0,1.0
1995-04-27,21.0,21.0,20.75,20.75,11900,6.21624980618206,6.21624980618206,6.14224683229894,6.14224683229894,40201.0871171031,0.0,1.0
1995-04-28,20.75,21.0,20.75,20.75,8700,6.14224683229894,6.21624980618206,6.14224683229894,6.14224683229894,29390.7107494787,0.0,1.0
1995-05-01,21.13,21.13,20.88,21.0,105400,6.25473135260129,6.25473135260129,6.18072837871817,6.21624980618206,356066.771608627,0.0,1.0
1995-05-02,20.88,21.25,20.88,21.13,67100,6.18072837871817,6.29025278006518,6.18072837871817,6.25473135260129,226680.079458623,0.0,1.0
1995-05-03,21.0,21.0,21.0,21.0,28500,6.21624980618206,6.21624980618206,6.21624980618206,6.21624980618206,96279.9145241544,0.0,1.0
1995-05-04,20.75,21.13,20.75,20.88,11700,6.14224683229894,6.25473135260129,6.14224683229894,6.18072837871817,39525.4385941265,0.0,1.0
1995-05-05,20.75,21.0,20.75,21.0,114500,6.14224683229894,6.21624980618206,6.14224683229894,6.21624980618206,386808.779404059,0.0,1.0
1995-05-08,20.38,20.75,20.38,20.75,36800,6.03272243095193,6.14224683229894,6.03272243095193,6.14224683229894,124319.32822768,0.0,1.0
1995-05-09,20.63,20.88,20.5,20.5,153200,6.10672540483505,6.18072837871817,6.06824385841582,6.06824385841582,517546.768600015,0.0,1.0
1995-05-10,20.38,20.63,20.25,20.38,20800,6.03272243095193,6.10672540483505,5.9942408845327,6.03272243095193,70267.4463895582,0.0,1.0
1995-05-11,20.13,20.38,20.13,20.38,14200,5.95871945706881,6.03272243095193,5.95871945706881,6.03272243095193,47971.045131333,0.0,1.0
1995-05-12,20.25,20.38,20.0,20.0,105400,5.9942408845327,6.03272243095193,5.92023791064959,5.92023791064959,356066.771608627,0.0,1.0
1995-05-15,20.75,20.88,20.5,20.5,46000,6.14224683229894,6.18072837871817,6.06824385841582,6.06824385841582,155399.1602846,0.0,1.0
1995-05-16,20.5,20.75,20.5,20.75,23600,6.06824385841582,6.14224683229894,6.06824385841582,6.14224683229894,79726.5257112296,0.0,1.0
1995-05-17,20.63,20.75,20.63,20.75,1500,6.10672540483505,6.14224683229894,6.10672540483505,6.14224683229894,5067.36392232391,0.0,1.0
1995-05-18,21.25,21.25,20.75,20.88,129700,6.29025278006518,6.29025278006518,6.14224683229894,6.18072837871817,438158.067150275,0.0,1.0
1995-05-19,20.88,21.0,20.88,21.0,21800,6.18072837871817,6.21624980618206,6.18072837871817,6.21624980618206,73645.6890044408,0.0,1.0
1995-05-22,21.0,21.0,20.88,20.88,50000,6.21624980618206,6.21624980618206,6.18072837871817,6.18072837871817,168912.13074413,0.0,1.0
1995-05-23,21.25,21.25,21.0,21.0,26900,6.29025278006518,6.29025278006518,6.21624980618206,6.21624980618206,90874.7263403422,0.0,1.0
1995-05-24,21.88,21.88,21.5,21.5,52700,6.47674027425065,6.47674027425065,6.3642557539483,6.3642557539483,178033.385804313,0.0,1.0
1995-05-25,21.63,21.63,21.63,21.63,8600,6.40273730036753,6.40273730036753,6.40273730036753,6.40273730036753,29052.8864879904,0.0,1.0
1995-05-26,21.63,21.63,21.63,21.63,2200,6.40273730036753,6.40273730036753,6.40273730036753,6.40273730036753,7432.13375274173,0.0,1.0
1995-05-30,21.5,21.88,21.5,21.75,92500,6.3642557539483,6.47674027425065,6.3642557539483,6.43825872783142,312487.441876641,0.0,1.0
1995-05-31,21.5,21.63,21.5,21.5,16900,6.3642557539483,6.40273730036753,6.3642557539483,6.3642557539483,57092.3001915161,0.0,1.0
1995-06-01,21.75,21.88,21.63,21.63,1700,6.43825872783142,6.47674027425065,6.40273730036753,6.40273730036753,5743.01244530044,0.0,1.0
1995-06-02,21.25,21.75,21.25,21.75,10100,6.29025278006518,6.43825872783142,6.29025278006518,6.43825872783142,34120.2504103144,0.0,1.0
1995-06-05,21.75,21.75,21.25,21.25,48200,6.43825872783142,6.43825872783142,6.29025278006518,6.29025278006518,162831.294037342,0.0,1.0
1995-06-06,22.0,22.0,21.75,21.88,5400,6.51226170171454,6.51226170171454,6.43825872783142,6.47674027425065,18242.5101203661,0.0,1.0
1995-06-07,22.5,22.63,22.25,22.25,13300,6.66026764948078,6.6987491959,6.58626467559766,6.58626467559766,44930.6267779387,0.0,1.0
1995-06-08,22.5,22.88,22.5,22.5,43700,6.66026764948078,6.77275216978312,6.66026764948078,6.66026764948078,147629.20227037,0.0,1.0
1995-06-09,22.38,22.5,22.25,22.5,2600,6.62474622201688,6.66026764948078,6.58626467559766,6.66026764948078,8783.43079869479,0.0,1.0
1995-06-12,22.38,22.5,22.25,22.25,38600,6.62474622201688,6.66026764948078,6.58626467559766,6.58626467559766,130400.164934469,0.0,1.0
1995-06-13,22.38,22.5,22.25,22.25,36400,6.63362657888286,6.66919562220127,6.59509344862125,6.59509344862125,122803.415343465,0.03,1.0
1995-06-14,22.63,23.0,22.5,22.5,27000,6.70772875246287,6.8173999693613,6.66919562220127,6.66919562220127,91090.4454470757,0.0,1.0
1995-06-15,22.75,22.75,22.38,22.5,51000,6.74329779578128,6.74329779578128,6.63362657888286,6.66919562220127,172059.730288921,0.0,1.0
1995-06-16,23.25,23.25,23.13,23.13,6000,6.89150214294131,6.89150214294131,6.8559330996229,6.8559330996229,20242.3212104612,0.0,1.0
1995-06-19,23.0,23.0,23.0,23.0,118300,6.8173999693613,6.8173999693613,6.8173999693613,6.8173999693613,399111.099866261,0.0,1.0
1995-06-20,22.38,23.0,22.38,23.0,16100,6.63362657888286,6.8173999693613,6.63362657888286,6.8173999693613,54316.895248071,0.0,1.0
1995-06-21,21.75,22.0,21.63,22.0,14300,6.44688910146122,6.52099127504124,6.41132005814282,6.52099127504124,48244.1988849327,0.0,1.0
1995-06-22,21.38,21.75,21.38,21.75,3400,6.3372178845628,6.44688910146122,6.3372178845628,6.44688910146122,11470.648685928,0.0,1.0
1995-06-23,21.25,21.38,21.25,21.25,14300,6.2986847543012,6.3372178845628,6.2986847543012,6.2986847543012,48244.1988849326,0.0,1.0
1995-06-26,21.0,21.25,20.88,21.25,13800,6.22458258072118,6.2986847543012,6.18901353740278,6.2986847543012,46557.3387840609,0.0,1.0
1995-06-27,21.0,21.25,20.75,21.0,116100,6.22458258072118,6.2986847543012,6.15048040714117,6.22458258072118,391688.915422425,0.0,1.0
1995-06-28,21.0,21.0,20.63,21.0,33500,6.22458258072118,6.22458258072118,6.11491136382276,6.22458258072118,113019.626758409,0.0,1.0
1995-06-29,21.0,21.5,21.0,21.25,61900,6.22458258072118,6.37278692788121,6.22458258072118,6.2986847543012,208833.280487925,0.0,1.0
1995-06-30,21.5,21.5,21.0,21.0,34800,6.37278692788121,6.37278692788121,6.22458258072118,6.22458258072118,117405.463020675,0.0,1.0
1995-07-03,21.13,21.5,21.0,21.5,4200,6.26311571098279,6.37278692788121,6.22458258072118,6.37278692788121,14169.6248473229,0.0,1.0
1995-07-05,21.63,21.63,21.25,21.38,35000,6.41132005814282,6.41132005814282,6.2986847543012,6.3372178845628,118080.207061024,0.0,1.0
1995-07-06,21.5,21.5,21.38,21.38,43600,6.37278692788121,6.37278692788121,6.3372178845628,6.3372178845628,147094.200796018,0.0,1.0
1995-07-07,21.38,21.5,21.38,21.5,34600,6.3372178845628,6.37278692788121,6.3372178845628,6.37278692788121,116730.718980327,0.0,1.0
1995-07-10,21.63,21.88,21.38,21.38,6400,6.41132005814282,6.48542223172283,6.3372178845628,6.3372178845628,21591.8092911587,0.0,1.0
1995-07-11,21.88,21.88,21.88,21.88,600,6.48542223172283,6.48542223172283,6.48542223172283,6.48542223172283,2024.23212104613,0.0,1.0
1995-07-12,21.5,21.88,21.5,21.63,52500,6.37278692788121,6.48542223172283,6.37278692788121,6.41132005814282,177120.310591536,0.0,1.0
1995-07-13,21.0,21.5,20.75,21.5,13500,6.22458258072118,6.37278692788121,6.15048040714117,6.37278692788121,45545.2227235378,0.0,1.0
1995-07-14,20.75,20.88,20.75,20.75,31000,6.15048040714117,6.18901353740278,6.15048040714117,6.15048040714117,104585.32625405,0.0,1.0
1995-07-17,20.5,20.5,20.38,20.5,7500,6.07637823356115,6.07637823356115,6.04080919024275,6.07637823356115,25302.9015130766,0.0,1.0
1995-07-18,20.38,20.5,20.25,20.25,6700,6.04080919024275,6.07637823356115,6.00227605998114,6.00227605998114,22603.9253516817,0.0,1.0
1995-07-19,20.0,20.25,20.0,20.25,2900,5.92817388640113,6.00227605998114,5.92817388640113,6.00227605998114,9783.78858505626,0.0,1.0
1995-07-20,19.63,19.88,19.63,19.75,25400,5.81850266950271,5.89260484308272,5.81850266950271,5.85407171282111,85692.4931242859,0.0,1.0
1995-07-21,19.88,19.88,19.63,19.63,51800,5.89260484308272,5.89260484308272,5.81850266950271,5.81850266950271,174758.706450315,0.0,1.0
1995-07-24,19.38,19.69,19.38,19.63,32500,5.74440049592269,5.83628719116191,5.74440049592269,5.81850266950271,109645.906556665,0.0,1.0
1995-07-25,18.63,19.38,18.63,19.38,136200,5.52209397518265,5.74440049592269,5.52209397518265,5.74440049592269,459500.69147747,0.0,1.0
1995-07-26,18.5,18.63,18.0,18.38,489800,5.48356084492104,5.52209397518265,5.33535649776101,5.44799180160263,1652448.15481399,0.0,1.0
1995-07-27,19.0,19.0,18.5,18.63,235800,5.63176519208107,5.63176519208107,5.48356084492104,5.52209397518265,795523.223571127,0.0,1.0
1995-07-28,19.25,19.38,19.0,19.13,84800,5.70586736566108,5.74440049592269,5.63176519208107,5.67029832234268,286091.473107853,0.0,1.0
1995-07-31,19.63,19.75,19.38,19.38,6900,5.81850266950271,5.85407171282111,5.74440049592269,5.74440049592269,23278.6693920304,0.0,1.0
1995-08-01,19.88,19.88,19.5,19.75,26300,5.89260484308272,5.89260484308272,5.7799695392411,5.85407171282111,88728.8413058551,0.0,1.0
1995-08-02,20.0,20.0,20.0,20.0,138000,5.92817388640113,5.92817388640113,5.92817388640113,5.92817388640113,465573.387840608,0.0,1.0
1995-08-03,19.75,20.0,19.75,19.88,5300,5.85407171282111,5.92817388640113,5.85407171282111,5.89260484308272,17880.7170692408,0.0,1.0
1995-08-04,19.88,20.0,19.63,19.88,24100,5.89260484308272,5.92817388640113,5.81850266950271,5.89260484308272,81306.6568620193,0.0,1.0
1995-08-07,20.0,20.13,20.0,20.13,27200,5.92817388640113,5.96670701666273,5.92817388640113,5.96670701666273,91765.1894874243,0.0,1.0
1995-08-08,19.63,19.88,19.5,19.75,16900,5.81850266950271,5.89260484308272,5.7799695392411,5.85407171282111,57015.8714094658,0.0,1.0
1995-08-09,19.13,19.38,19.13,19.38,10600,5.67029832234268,5.74440049592269,5.67029832234268,5.74440049592269,35761.4341384815,0.0,1.0
1995-08-10,19.63,19.63,19.25,19.25,26000,5.81850266950271,5.81850266950271,5.70586736566108,5.70586736566108,87716.725245332,0.0,1.0
1995-08-11,19.75,19.75,19.63,19.75,39800,5.85407171282111,5.85407171282111,5.81850266950271,5.85407171282111,134274.064029393,0.0,1.0
1995-08-14,19.63,19.75,19.63,19.75,27600,5.81850266950271,5.85407171282111,5.81850266950271,5.85407171282111,93114.6775681217,0.0,1.0
1995-08-15,19.63,19.88,19.63,19.75,1400,5.81850266950271,5.89260484308272,5.81850266950271,5.85407171282111,4723.20828244095,0.0,1.0
1995-08-16,19.63,19.63,19.5,19.5,62000,5.81850266950271,5.81850266950271,5.7799695392411,5.7799695392411,209170.652508099,0.0,1.0
1995-08-17,20.25,20.25,19.5,19.5,5500,6.00227605998114,6.00227605998114,5.7799695392411,5.7799695392411,18555.4611095895,0.0,1.0
1995-08-18,20.38,20.38,20.0,20.0,3900,6.04080919024275,6.04080919024275,5.92817388640113,5.92817388640113,13157.5087867998,0.0,1.0
1995-08-21,21.13,21.13,20.25,20.5,5900,6.26311571098279,6.26311571098279,6.00227605998114,6.07637823356115,19904.9491902869,0.0,1.0
1995-08-22,20.88,21.5,20.88,21.5,28100,6.18901353740278,6.37278692788121,6.18901353740278,6.37278692788121,94801.5376689934,0.0,1.0
1995-08-23,20.25,20.88,20.25,20.75,14500,6.00227605998114,6.18901353740278,6.00227605998114,6.15048040714117,48918.9429252813,0.0,1.0
1995-08-24,20.25,20.25,19.88,20.0,31500,6.00227605998114,6.00227605998114,5.89260484308272,5.92817388640113,106272.186354922,0.0,1.0
1995-08-25,20.5,20.5,20.13,20.13,3000,6.07637823356115,6.07637823356115,5.96670701666273,5.96670701666273,10121.1606052306,0.0,1.0
1995-08-28,20.75,20.88,20.63,20.75,7100,6.15048040714117,6.18901353740278,6.11491136382276,6.15048040714117,23953.4134323791,0.0,1.0
1995-08-29,20.63,20.75,20.63,20.75,3500,6.11491136382276,6.15048040714117,6.11491136382276,6.15048040714117,11808.0207061024,0.0,1.0
1995-08-30,20.88,20.88,20.63,20.63,1200,6.18901353740278,6.18901353740278,6.11491136382276,6.11491136382276,4048.46424209225,0.0,1.0
1995-08-31,21.13,21.5,21.13,21.25,12200,6.26311571098279,6.37278692788121,6.26311571098279,6.2986847543012,41159.3864612712,0.0,1.0
1995-09-01,22.5,22.5,21.38,21.38,32200,6.66919562220127,6.66919562220127,6.3372178845628,6.3372178845628,108633.790496142,0.0,1.0
1995-09-05,22.63,22.63,22.25,22.5,58100,6.70772875246287,6.70772875246287,6.59509344862125,6.66919562220127,196013.1437213,0.0,1.0
1995-09-06,22.75,22.88,22.38,22.38,37200,6.74329779578128,6.78183092604289,6.63362657888286,6.63362657888286,125502.39150486,0.0,1.0
1995-09-07,23.63,23.88,22.75,22.75,91500,7.00413744678293,7.07823962036294,6.74329779578128,6.74329779578128,308695.398459534,0.0,1.0
1995-09-08,23.5,23.63,23.38,23.63,14400,6.96560431652132,7.00413744678293,6.93003527320292,7.00413744678293,48581.570905107,0.0,1.0
1995-09-11,23.75,23.88,23.63,23.75,38000,7.03970649010134,7.07823962036294,7.00413744678293,7.03970649010134,128201.367666255,0.0,1.0
1995-09-12,23.5,23.75,23.5,23.75,77800,6.96560431652132,7.03970649010134,6.96560431652132,7.03970649010134,262475.431695648,0.0,1.0
1995-09-13,23.38,23.5,23.25,23.38,31700,6.93892753403252,6.97454221769736,6.90034496006228,6.93892753403252,106809.877515652,0.03,1.0
1995-09-14,23.25,23.5,23.25,23.25,5200,6.90034496006228,6.97454221769736,6.90034496006228,6.90034496006228,17520.8631886874,0.0,1.0
1995-09-15,23.25,23.5,23.13,23.38,7400,6.90034496006228,6.97454221769736,6.86473027639744,6.93892753403252,24933.536076209,0.0,1.0
1995-09-18,23.38,23.38,23.13,23.38,5500,6.93892753403252,6.93892753403252,6.86473027639744,6.93892753403252,18531.682218804,0.0,1.0
1995-09-19,22.5,23.38,22.5,23.38,14200,6.67775318715704,6.93892753403252,6.67775318715704,6.93892753403252,47845.4340921849,0.0,1.0
1995-09-20,22.0,22.5,22.0,22.5,14300,6.52935867188689,6.67775318715704,6.52935867188689,6.67775318715704,48182.3737688904,0.0,1.0
1995-09-21,22.25,22.25,22.0,22.13,10300,6.60355592952197,6.60355592952197,6.52935867188689,6.56794124585713,34704.7867006693,0.0,1.0
1995-09-22,21.88,22.0,21.88,22.0,10600,6.49374398822205,6.52935867188689,6.49374398822205,6.52935867188689,35715.6057307859,0.0,1.0
1995-09-25,22.88,22.88,22.0,22.0,13400,6.79053301876236,6.79053301876236,6.52935867188689,6.52935867188689,45149.9166785407,0.0,1.0
1995-09-26,22.88,22.88,22.63,22.88,14500,6.79053301876236,6.79053301876236,6.71633576112728,6.79053301876236,48856.2531223015,0.0,1.0
1995-09-27,21.88,22.75,21.88,22.75,26100,6.49374398822205,6.75195044479212,6.49374398822205,6.75195044479212,87941.2556201427,0.0,1.0
1995-09-28,21.88,22.0,21.75,21.75,136600,6.49374398822205,6.52935867188689,6.45516141425181,6.45516141425181,460259.598379751,0.0,1.0
1995-09-29,21.88,21.88,21.38,21.75,23800,6.49374398822205,6.49374398822205,6.34534947295189,6.45516141425181,80191.6430559155,0.0,1.0
1995-10-02,22.0,22.0,21.88,21.88,57000,6.52935867188689,6.52935867188689,6.49374398822205,6.49374398822205,192055.615722151,0.0,1.0
1995-10-03,22.5,22.5,22.0,22.0,21800,6.67775318715704,6.67775318715704,6.52935867188689,6.52935867188689,73452.849521805,0.0,1.0
1995-10-04,22.75,22.75,22.63,22.63,11500,6.75195044479212,6.75195044479212,6.71633576112728,6.71633576112728,38748.0628211357,0.0,1.0
1995-10-05,22.75,22.75,22.5,22.5,42100,6.75195044479212,6.75195044479212,6.67775318715704,6.67775318715704,141851.603893027,0.0,1.0
1995-10-06,22.5,22.75,22.5,22.75,11400,6.67775318715704,6.75195044479212,6.67775318715704,6.75195044479212,38411.1231444302,0.0,1.0
1995-10-09,22.38,22.38,22.13,22.25,3400,6.64213850349221,6.64213850349221,6.56794124585713,6.60355592952197,11455.9490079879,0.0,1.0
1995-10-10,22.13,22.38,22.13,22.38,7900,6.56794124585713,6.64213850349221,6.56794124585713,6.64213850349221,26618.2344597367,0.0,1.0
1995-10-11,22.13,22.25,22.13,22.25,14400,6.56794124585713,6.60355592952197,6.56794124585713,6.60355592952197,48519.3134455959,0.0,1.0
1995-10-12,21.75,22.0,21.75,22.0,16900,6.45516141425181,6.52935867188689,6.45516141425181,6.52935867188689,56942.8053632341,0.0,1.0
1995-10-13,21.75,22.0,21.75,22.0,10800,6.45516141425181,6.52935867188689,6.45516141425181,6.52935867188689,36389.485084197,0.0,1.0
1995-10-16,21.75,22.0,21.75,22.0,13100,6.45516141425181,6.52935867188689,6.45516141425181,6.52935867188689,44139.0976484241,0.0,1.0
1995-10-17,21.63,21.75,21.5,21.75,20100,6.41954673058697,6.45516141425181,6.38096415661673,6.45516141425181,67724.875017811,0.0,1.0
1995-10-18,22.0,22.0,21.5,21.5,2700,6.52935867188689,6.52935867188689,6.38096415661673,6.38096415661673,9097.37127104924,0.0,1.0
1995-10-19,21.75,22.0,21.75,22.0,10000,6.45516141425181,6.52935867188689,6.45516141425181,6.52935867188689,33693.9676705527,0.0,1.0
1995-10-20,22.0,22.0,21.88,21.88,2800,6.52935867188689,6.52935867188689,6.49374398822205,6.49374398822205,9434.31094775476,0.0,1.0
1995-10-23,22.0,22.0,22.0,22.0,1700,6.52935867188689,6.52935867188689,6.52935867188689,6.52935867188689,5727.97450399396,0.0,1.0
1995-10-24,22.38,22.38,22.0,22.0,16400,6.64213850349221,6.64213850349221,6.52935867188689,6.52935867188689,55258.1069797065,0.0,1.0
1995-10-25,22.63,22.75,22.25,22.38,6200,6.71633576112728,6.75195044479212,6.60355592952197,6.64213850349221,20890.2599557427,0.0,1.0
1995-10-26,21.88,22.38,21.75,22.38,29600,6.49374398822205,6.64213850349221,6.45516141425181,6.64213850349221,99734.1443048361,0.0,1.0
1995-10-27,22.25,22.25,22.0,22.0,1400,6.60355592952197,6.60355592952197,6.52935867188689,6.52935867188689,4717.15547387738,0.0,1.0
1995-10-30,22.25,22.38,22.13,22.13,12200,6.60355592952197,6.64213850349221,6.56794124585713,6.56794124585713,41106.6405580743,0.0,1.0
1995-10-31,21.75,22.0,21.5,22.0,27700,6.45516141425181,6.52935867188689,6.38096415661673,6.52935867188689,93332.2904474311,0.0,1.0
1995-11-01,21.63,21.75,21.63,21.63,3500,6.41954673058697,6.45516141425181,6.41954673058697,6.41954673058697,11792.8886846935,0.0,1.0
1995-11-02,21.5,21.63,21.5,21.63,800,6.38096415661673,6.41954673058697,6.38096415661673,6.41954673058697,2695.51741364422,0.0,1.0
1995-11-03,22.38,22.38,22.0,22.0,5300,6.64213850349221,6.64213850349221,6.52935867188689,6.52935867188689,17857.8028653929,0.0,1.0
1995-11-06,22.75,22.88,22.63,22.63,5900,6.75195044479212,6.79053301876236,6.71633576112728,6.71633576112728,19879.4409256261,0.0,1.0
1995-11-07,22.75,23.0,22.63,22.75,5900,6.75195044479212,6.8261477024272,6.71633576112728,6.75195044479212,19879.4409256261,0.0,1.0
1995-11-08,23.0,23.5,22.75,22.75,22500,6.8261477024272,6.97454221769736,6.75195044479212,6.75195044479212,75811.4272587437,0.0,1.0
1995-11-09,23.25,23.38,23.25,23.25,7800,6.90034496006228,6.93892753403252,6.90034496006228,6.90034496006228,26281.2947830311,0.0,1.0
1995-11-10,23.0,23.25,23.0,23.25,8200,6.8261477024272,6.90034496006228,6.8261477024272,6.90034496006228,27629.0534898533,0.0,1.0
1995-11-13,23.25,23.25,22.88,22.88,4500,6.90034496006228,6.90034496006228,6.79053301876236,6.79053301876236,15162.2854517487,0.0,1.0
1995-11-14,23.5,23.5,23.38,23.5,24800,6.97454221769736,6.97454221769736,6.93892753403252,6.97454221769736,83561.0398229708,0.0,1.0
1995-11-15,23.25,23.38,23.25,23.38,1900,6.90034496006228,6.93892753403252,6.90034496006228,6.93892753403252,6401.85385740502,0.0,1.0
1995-11-16,23.25,23.38,23.0,23.25,7700,6.90034496006228,6.93892753403252,6.8261477024272,6.90034496006228,25944.3551063256,0.0,1.0
1995-11-17,23.0,23.25,22.88,23.25,25900,6.8261477024272,6.90034496006228,6.79053301876236,6.90034496006228,87267.3762667316,0.0,1.0
1995-11-20,22.88,23.0,22.88,22.88,4300,6.79053301876236,6.8261477024272,6.79053301876236,6.79053301876236,14488.4060983377,0.0,1.0
1995-11-21,22.75,22.88,22.75,22.88,16800,6.75195044479212,6.79053301876236,6.75195044479212,6.79053301876236,56605.8656865286,0.0,1.0
1995-11-22,22.63,22.63,22.5,22.5,12500,6.71633576112728,6.71633576112728,6.67775318715704,6.67775318715704,42117.459588191,0.0,1.0
1995-11-24,22.75,22.75,22.75,22.75,200,6.75195044479212,6.75195044479212,6.75195044479212,6.75195044479212,673.879353411055,0.0,1.0
1995-11-27,22.88,23.0,22.75,22.75,13700,6.79053301876236,6.8261477024272,6.75195044479212,6.75195044479212,46160.7357086573,0.0,1.0
1995-11-28,23.88,24.0,23.0,23.0,33400,7.08732204930268,7.12293673296751,6.8261477024272,6.8261477024272,112537.852019646,0.0,1.0
1995-11-29,24.0,24.13,23.88,24.0,30000,7.12293673296751,7.16151930693775,7.08732204930268,7.12293673296751,101081.903011658,0.0,1.0
1995-11-30,24.13,24.5,23.75,23.75,50100,7.16151930693775,7.27133124823767,7.04873947533244,7.04873947533244,168806.778029469,0.0,1.0
1995-12-01,24.13,24.25,24.0,24.13,9200,7.16151930693775,7.19713399060259,7.12293673296751,7.16151930693775,30998.4502569085,0.0,1.0
1995-12-04,24.0,24.5,24.0,24.13,36000,7.12293673296751,7.27133124823767,7.12293673296751,7.16151930693775,121298.28361399,0.0,1.0
1995-12-05,23.75,24.25,23.75,23.75,20200,7.04873947533244,7.19713399060259,7.04873947533244,7.04873947533244,68061.8146945165,0.0,1.0
1995-12-06,24.38,24.5,23.75,23.88,14400,7.23571656457283,7.27133124823767,7.04873947533244,7.08732204930268,48519.313445596,0.0,1.0
1995-12-07,24.75,25.0,24.5,24.5,14300,7.34552850587275,7.41972576350783,7.27133124823767,7.27133124823767,48182.3737688904,0.0,1.0
1995-12-08,24.63,24.75,24.38,24.63,23800,7.30991382220791,7.34552850587275,7.23571656457283,7.30991382220791,80191.6430559155,0.0,1.0
1995-12-11,24.75,24.88,24.75,24.88,24900,7.34552850587275,7.38411107984299,7.34552850587275,7.38411107984299,83897.9794996763,0.0,1.0
1995-12-12,24.75,25.0,24.63,25.0,48400,7.34552850587275,7.41972576350783,7.30991382220791,7.41972576350783,163078.803525475,0.0,1.0
1995-12-13,24.63,24.88,24.5,24.88,6000,7.31881749312412,7.39310512500723,7.2801879245449,7.39310512500723,20191.7864653458,0.03,1.0
1995-12-14,24.88,24.88,24.38,24.63,9500,7.39310512500723,7.39310512500723,7.24452986124101,7.31881749312412,31970.3285701309,0.0,1.0
1995-12-15,23.88,25.0,23.75,25.0,131800,7.09595459747479,7.42876318831112,7.05732502889557,7.42876318831112,443546.242688763,0.0,1.0
1995-12-18,23.63,24.13,23.63,23.88,8700,7.02166696559167,7.1702422293579,7.02166696559167,7.09595459747479,29278.0903747515,0.0,1.0
1995-12-19,23.63,23.75,23.63,23.75,22600,7.02166696559167,7.05732502889557,7.02166696559167,7.05732502889557,76055.7290194694,0.0,1.0
1995-12-20,24.0,24.0,23.75,23.75,25300,7.13161266077868,7.13161266077868,7.05732502889557,7.05732502889557,85142.032928875,0.0,1.0
1995-12-21,24.25,24.38,24.0,24.13,33000,7.20590029266179,7.24452986124101,7.13161266077868,7.1702422293579,111054.825559402,0.0,1.0
1995-12-22,24.63,24.63,24.38,24.38,109400,7.31881749312412,7.31881749312412,7.24452986124101,7.24452986124101,368163.573218139,0.0,1.0
1995-12-26,25.25,25.25,24.5,24.5,34900,7.50305082019424,7.50305082019424,7.2801879245449,7.2801879245449,117448.891273428,0.0,1.0
1995-12-27,25.75,25.88,25.13,25.13,45200,7.65162608396046,7.69025565253968,7.46739275689034,7.46739275689034,152111.458038939,0.0,1.0
1995-12-28,25.75,26.0,25.63,26.0,140900,7.65162608396046,7.72591371584357,7.61596802065656,7.72591371584357,474170.452161205,0.0,1.0
1995-12-29,25.5,25.75,25.25,25.5,21700,7.57733845207735,7.65162608396046,7.50305082019424,7.57733845207735,73026.9610496674,0.0,1.0
1996-01-02,25.38,25.75,25.12,25.5,22800,7.54168038877345,7.65162608396046,7.46442125161502,7.57733845207735,76728.7885683142,0.0,1.0
1996-01-03,25.25,25.5,25.25,25.38,76800,7.50305082019424,7.57733845207735,7.50305082019424,7.54168038877345,258454.866756427,0.0,1.0
1996-01-04,25.12,25.25,25.0,25.12,53700,7.46442125161502,7.50305082019424,7.42876318831112,7.46442125161502,180716.488864845,0.0,1.0
1996-01-05,25.62,25.62,25.25,25.25,40300,7.61299651538124,7.61299651538124,7.50305082019424,7.50305082019424,135621.49909224,0.0,1.0
1996-01-08,25.38,25.38,25.25,25.25,7400,7.54168038877345,7.54168038877345,7.50305082019424,7.50305082019424,24903.2033072599,0.0,1.0
1996-01-09,25.62,25.62,25.25,25.25,49500,7.61299651538124,7.61299651538124,7.50305082019424,7.50305082019424,166582.238339103,0.0,1.0
1996-01-10,25.5,25.75,25.5,25.75,19800,7.57733845207735,7.65162608396046,7.57733845207735,7.65162608396046,66632.8953356413,0.0,1.0
1996-01-11,24.88,25.75,24.62,25.5,44200,7.39310512500723,7.65162608396046,7.3158459878488,7.57733845207735,148746.160294714,0.0,1.0
1996-01-12,24.38,24.75,24.38,24.5,9600,7.24452986124101,7.35447555642801,7.24452986124101,7.2801879245449,32306.8583445533,0.0,1.0
1996-01-15,23.25,24.0,23.12,24.0,51400,6.90874976512935,7.13161266077868,6.87012019655013,7.13161266077868,172976.304053129,0.0,1.0
1996-01-16,22.0,23.38,22.0,23.38,41600,6.53731160571379,6.94737933370856,6.53731160571379,6.94737933370856,139996.386159731,0.0,1.0
1996-01-17,21.5,21.62,21.5,21.62,124200,6.38873634194757,6.42439440525146,6.38873634194757,6.42439440525146,417969.979832659,0.0,1.0
1996-01-18,22.0,22.0,21.25,21.5,63200,6.53731160571379,6.53731160571379,6.31444871006446,6.38873634194757,212686.817434976,0.0,1.0
1996-01-19,22.12,22.25,22.0,22.25,5400,6.57296966901768,6.6115992375969,6.53731160571379,6.6115992375969,18172.6078188113,0.0,1.0
1996-01-22,22.12,22.25,22.0,22.12,180800,6.57296966901768,6.6115992375969,6.53731160571379,6.57296966901768,608445.832155755,0.0,1.0
1996-01-23,22.75,23.0,22.38,22.38,40600,6.76017450136312,6.83446213324623,6.65022880617612,6.65022880617612,136631.088415507,0.0,1.0
1996-01-24,22.25,22.88,22.25,22.88,30600,6.6115992375969,6.79880406994234,6.6115992375969,6.79880406994234,102978.110973264,0.0,1.0
1996-01-25,22.62,22.62,22.25,22.25,7700,6.7215449327839,6.7215449327839,6.6115992375969,6.6115992375969,25912.7926305272,0.0,1.0
1996-01-26,23.5,23.5,22.75,22.75,70700,6.98303739701246,6.98303739701246,6.76017450136312,6.76017450136312,237926.550516658,0.0,1.0
1996-01-29,23.88,23.88,23.25,23.25,21500,7.09595459747479,7.09595459747479,6.90874976512935,6.90874976512935,72353.9015008226,0.0,1.0
1996-01-30,24.38,24.56,23.88,23.88,48500,7.24452986124101,7.29801695619685,7.09595459747479,7.09595459747479,163216.940594879,0.0,1.0
1996-01-31,24.62,25.0,24.62,24.75,61400,7.3158459878488,7.42876318831112,7.3158459878488,7.35447555642801,206629.281495372,0.0,1.0
1996-02-01,23.38,24.12,23.0,24.12,94600,6.94737933370856,7.16727072408257,6.83446213324623,7.16727072408257,318357.16660362,0.0,1.0
1996-02-02,23.5,23.62,23.5,23.5,5300,6.98303739701246,7.01869546031635,6.98303739701246,6.98303739701246,17836.0780443888,0.0,1.0
1996-02-05,23.62,23.62,23.5,23.5,5000,7.01869546031635,7.01869546031635,6.98303739701246,6.98303739701246,16826.4887211215,0.0,1.0
1996-02-06,23.62,23.62,23.38,23.38,21200,7.01869546031635,7.01869546031635,6.94737933370856,6.94737933370856,71344.3121775553,0.0,1.0
1996-02-07,23.38,23.38,23.0,23.38,23400,6.94737933370856,6.94737933370856,6.83446213324623,6.94737933370856,78747.9672148488,0.0,1.0
1996-02-08,22.5,23.38,22.5,23.38,9500,6.68588686948001,6.94737933370856,6.68588686948001,6.94737933370856,31970.3285701309,0.0,1.0
1996-02-09,22.88,22.88,22.5,22.5,40200,6.79880406994234,6.79880406994234,6.68588686948001,6.68588686948001,135284.969317817,0.0,1.0
1996-02-12,22.75,22.88,22.75,22.88,31600,6.76017450136312,6.79880406994234,6.76017450136312,6.79880406994234,106343.408717488,0.0,1.0
1996-02-13,22.62,22.75,22.5,22.5,15200,6.7215449327839,6.76017450136312,6.68588686948001,6.68588686948001,51152.5257122095,0.0,1.0
1996-02-14,22.5,22.75,22.38,22.38,52200,6.68588686948001,6.76017450136312,6.65022880617612,6.65022880617612,175668.542248509,0.0,1.0
1996-02-15,21.62,22.5,21.62,22.5,54200,6.42439440525146,6.68588686948001,6.42439440525146,6.68588686948001,182399.137736957,0.0,1.0
1996-02-16,21.88,21.88,21.25,21.38,115600,6.5016535424099,6.5016535424099,6.31444871006446,6.35307827864367,389028.41923233,0.0,1.0
1996-02-20,21.88,22.38,21.75,22.25,74100,6.5016535424099,6.65022880617612,6.46302397383068,6.6115992375969,249368.562847021,0.0,1.0
1996-02-21,21.75,22.0,21.62,21.75,36900,6.46302397383068,6.53731160571379,6.42439440525146,6.46302397383068,124179.486761877,0.0,1.0
1996-02-22,22.0,22.12,21.75,21.75,66500,6.53731160571379,6.57296966901768,6.46302397383068,6.46302397383068,223792.299990916,0.0,1.0
1996-02-23,22.12,22.38,22.0,22.0,82100,6.57296966901768,6.65022880617612,6.53731160571379,6.53731160571379,276290.944800816,0.0,1.0
1996-02-26,22.0,22.12,21.88,22.12,16400,6.53731160571379,6.57296966901768,6.5016535424099,6.57296966901768,55190.8830052786,0.0,1.0
1996-02-27,22.12,22.12,21.88,22.0,40900,6.57296966901768,6.57296966901768,6.5016535424099,6.53731160571379,137640.677738774,0.0,1.0
1996-02-28,22.25,22.25,22.0,22.0,2200,6.6115992375969,6.6115992375969,6.53731160571379,6.53731160571379,7403.65503729348,0.0,1.0
1996-02-29,22.38,22.38,22.0,22.25,12700,6.65022880617612,6.65022880617612,6.53731160571379,6.6115992375969,42739.2813516487,0.0,1.0
1996-03-01,22.25,22.25,22.0,22.0,31100,6.6115992375969,6.6115992375969,6.53731160571379,6.53731160571379,104660.759845376,0.0,1.0
1996-03-04,22.0,22.0,21.88,22.0,66400,6.53731160571379,6.53731160571379,6.5016535424099,6.53731160571379,223455.770216494,0.0,1.0
1996-03-05,22.0,22.25,21.88,22.25,114100,6.53731160571379,6.6115992375969,6.5016535424099,6.6115992375969,383980.472615993,0.0,1.0
1996-03-06,21.88,22.0,21.88,22.0,11000,6.5016535424099,6.53731160571379,6.5016535424099,6.53731160571379,37018.2751864674,0.0,1.0
1996-03-07,22.0,22.0,21.88,21.88,6800,6.53731160571379,6.53731160571379,6.5016535424099,6.5016535424099,22884.0246607253,0.0,1.0
1996-03-08,21.62,21.75,21.62,21.75,7700,6.42439440525146,6.46302397383068,6.42439440525146,6.46302397383068,25912.7926305272,0.0,1.0
1996-03-11,21.12,21.5,20.75,21.5,15500,6.27581914148524,6.38873634194757,6.16587344629823,6.38873634194757,52162.1150354768,0.0,1.0
1996-03-12,20.38,20.88,19.88,20.88,129300,6.05592775111123,6.20450301487745,5.90735248734501,6.20450301487745,435132.998328203,0.0,1.0
1996-03-13,20.5,20.5,20.38,20.5,77800,6.1005003302411,6.1005003302411,6.06479008440554,6.1005003302411,261437.572930509,0.03,1.0
1996-03-14,20.88,21.25,20.25,20.5,94600,6.21358277538703,6.32368936671333,6.02610398475035,6.1005003302411,317891.958858948,0.0,1.0
1996-03-15,20.25,20.75,20.25,20.62,45400,6.02610398475035,6.17489667573184,6.02610398475035,6.13621057607665,152561.257211377,0.0,1.0
1996-03-18,21.25,21.5,20.5,20.5,77000,6.32368936671333,6.39808571220408,6.1005003302411,6.1005003302411,258749.268838679,0.0,1.0
1996-03-19,21.38,21.62,20.88,20.88,52800,6.36237546636852,6.43379595803963,6.21358277538703,6.21358277538703,177428.070060808,0.0,1.0
1996-03-20,21.5,21.62,21.38,21.38,7900,6.39808571220408,6.43379595803963,6.36237546636852,6.36237546636852,26547.0029068254,0.0,1.0
1996-03-21,22.0,22.0,21.75,21.75,3700,6.54687840318557,6.54687840318557,6.47248205769482,6.47248205769482,12433.4064247157,0.0,1.0
1996-03-22,22.38,22.5,22.0,22.0,61600,6.6599608483315,6.69567109416706,6.54687840318557,6.54687840318557,206999.415070943,0.0,1.0
1996-03-25,22.88,23.0,22.5,22.62,43400,6.80875353931299,6.84446378514855,6.69567109416706,6.73138134000261,145840.496981801,0.0,1.0
1996-03-26,23.12,23.38,22.62,22.62,26000,6.8801740309841,6.95754623029448,6.73138134000261,6.73138134000261,87369.8829844889,0.0,1.0
1996-03-27,23.75,24.0,23.38,23.38,31400,7.06765282162078,7.14204916711153,6.95754623029448,6.95754623029448,105515.935604344,0.0,1.0
1996-03-28,24.0,24.0,23.38,23.75,25000,7.14204916711153,7.14204916711153,6.95754623029448,7.06765282162078,84009.5028697008,0.0,1.0
1996-03-29,23.5,24.0,23.5,23.75,25900,6.99325647613004,7.14204916711153,6.99325647613004,7.06765282162078,87033.84497301,0.0,1.0
1996-04-01,23.88,24.0,23.75,23.75,15700,7.10633892127597,7.14204916711153,7.06765282162078,7.06765282162078,52757.9678021721,0.0,1.0
1996-04-02,24.0,24.12,23.88,24.0,22800,7.14204916711153,7.17775941294708,7.10633892127597,7.14204916711153,76616.6666171671,0.0,1.0
1996-04-03,23.5,24.5,23.5,24.25,69700,6.99325647613004,7.29084185809302,6.99325647613004,7.21644551260227,234218.494000726,0.0,1.0
1996-04-04,23.75,24.0,23.5,23.75,15600,7.06765282162078,7.14204916711153,6.99325647613004,7.06765282162078,52421.9297906933,0.0,1.0
1996-04-08,23.25,23.5,23.25,23.5,7500,6.91886013063929,6.99325647613004,6.91886013063929,6.99325647613004,25202.8508609102,0.0,1.0
1996-04-09,23.0,23.12,23.0,23.0,51400,6.84446378514855,6.8801740309841,6.84446378514855,6.84446378514855,172723.537900105,0.0,1.0
1996-04-10,23.12,23.5,23.12,23.25,113400,6.8801740309841,6.99325647613004,6.8801740309841,6.91886013063929,381067.105016963,0.0,1.0
1996-04-11,23.0,23.12,22.75,23.0,30800,6.84446378514855,6.8801740309841,6.7700674396578,6.84446378514855,103499.707535471,0.0,1.0
1996-04-12,22.88,23.0,22.88,22.88,27000,6.80875353931299,6.84446378514855,6.80875353931299,6.80875353931299,90730.2630992768,0.0,1.0
1996-04-15,22.0,22.62,22.0,22.62,21800,6.54687840318557,6.73138134000261,6.54687840318557,6.73138134000261,73256.2865023791,0.0,1.0
1996-04-16,22.5,22.5,22.12,22.12,113600,6.69567109416706,6.69567109416706,6.58258864902112,6.58258864902112,381739.18103992,0.0,1.0
1996-04-17,23.5,23.5,22.38,22.62,97300,6.99325647613004,6.99325647613004,6.6599608483315,6.73138134000261,326964.985168875,0.0,1.0
1996-04-18,23.38,23.56,23.38,23.56,22000,6.95754623029448,7.01111159904781,6.95754623029448,7.01111159904781,73928.3625253367,0.0,1.0
1996-04-19,24.12,24.12,23.5,23.62,9600,7.17775941294708,7.17775941294708,6.99325647613004,7.02896672196559,32259.6491019651,0.0,1.0
1996-04-22,24.25,24.25,24.0,24.0,46100,7.21644551260227,7.21644551260227,7.14204916711153,7.14204916711153,154913.523291728,0.0,1.0
1996-04-23,24.0,24.25,24.0,24.25,130900,7.14204916711153,7.21644551260227,7.14204916711153,7.21644551260227,439873.757025753,0.0,1.0
1996-04-24,24.0,24.0,23.75,23.75,55000,7.14204916711153,7.14204916711153,7.06765282162078,7.06765282162078,184820.906313342,0.0,1.0
1996-04-25,24.38,24.38,24.0,24.0,56700,7.25513161225746,7.25513161225746,7.14204916711153,7.14204916711153,190533.552508481,0.0,1.0
1996-04-26,25.0,25.0,24.5,24.5,41600,7.43963454907451,7.43963454907451,7.29084185809302,7.29084185809302,139791.812775182,0.0,1.0
1996-04-29,25.75,25.75,25.0,25.0,68300,7.66282358554674,7.66282358554674,7.43963454907451,7.43963454907451,229513.961840023,0.0,1.0
1996-04-30,25.5,25.5,25.25,25.5,13100,7.588427240056,7.588427240056,7.51403089456525,7.588427240056,44020.9795037232,0.0,1.0
1996-05-01,25.38,25.5,25.12,25.38,169500,7.55271699422044,7.588427240056,7.47534479491006,7.55271699422044,569584.429456571,0.0,1.0
1996-05-02,24.62,25.12,24.62,25.12,10300,7.32655210392857,7.47534479491006,7.32655210392857,7.47534479491006,34611.9151823167,0.0,1.0
1996-05-03,25.25,25.25,24.88,24.88,17700,7.51403089456525,7.51403089456525,7.40392430323895,7.40392430323895,59478.7280317482,0.0,1.0
1996-05-06,25.38,25.5,25.38,25.5,23700,7.55271699422044,7.588427240056,7.55271699422044,7.588427240056,79641.0087204763,0.0,1.0
1996-05-07,25.75,25.75,25.38,25.38,9100,7.66282358554674,7.66282358554674,7.55271699422044,7.55271699422044,30579.4590445711,0.0,1.0
1996-05-08,25.25,25.5,24.88,25.5,51000,7.51403089456525,7.588427240056,7.40392430323895,7.588427240056,171379.38585419,0.0,1.0
1996-05-09,25.0,25.88,25.0,25.5,24800,7.43963454907451,7.70150968520193,7.43963454907451,7.588427240056,83337.4268467432,0.0,1.0
1996-05-10,24.62,24.75,24.62,24.75,10700,7.32655210392857,7.36523820358376,7.32655210392857,7.36523820358376,35956.067228232,0.0,1.0
1996-05-13,24.38,24.62,24.38,24.62,9800,7.25513161225746,7.32655210392857,7.25513161225746,7.32655210392857,32931.7251249227,0.0,1.0
1996-05-14,24.38,24.5,24.0,24.25,27500,7.25513161225746,7.29084185809302,7.14204916711153,7.21644551260227,92410.4531566709,0.0,1.0
1996-05-15,24.12,24.25,23.75,24.25,54600,7.17775941294708,7.21644551260227,7.06765282162078,7.21644551260227,183476.754267427,0.0,1.0
1996-05-16,23.38,24.0,23.0,24.0,157000,6.95754623029448,7.14204916711153,6.84446378514855,7.14204916711153,527579.678021721,0.0,1.0
1996-05-17,24.0,24.12,23.38,23.38,17900,7.14204916711153,7.17775941294708,6.95754623029448,6.95754623029448,60150.8040547057,0.0,1.0
1996-05-20,24.12,24.12,23.0,24.0,142600,7.17775941294708,7.17775941294708,6.84446378514855,7.14204916711153,479190.204368774,0.0,1.0
1996-05-21,24.75,24.75,24.38,24.38,4300,7.36523820358376,7.36523820358376,7.25513161225746,7.25513161225746,14449.6344935885,0.0,1.0
1996-05-22,25.0,25.25,24.75,24.75,3300,7.43963454907451,7.51403089456525,7.36523820358376,7.36523820358376,11089.2543788005,0.0,1.0
1996-05-23,25.25,25.25,25.12,25.12,1200,7.51403089456525,7.51403089456525,7.47534479491006,7.47534479491006,4032.45613774564,0.0,1.0
1996-05-24,25.12,25.12,25.0,25.0,19800,7.47534479491006,7.47534479491006,7.43963454907451,7.43963454907451,66535.5262728031,0.0,1.0
1996-05-28,25.12,25.38,25.12,25.38,2400,7.47534479491006,7.55271699422044,7.47534479491006,7.55271699422044,8064.91227549128,0.0,1.0
1996-05-29,24.88,25.12,24.88,24.88,3100,7.40392430323895,7.47534479491006,7.40392430323895,7.40392430323895,10417.1783558429,0.0,1.0
1996-05-30,25.0,25.0,24.75,24.88,1100,7.43963454907451,7.43963454907451,7.36523820358376,7.40392430323895,3696.41812626683,0.0,1.0
1996-05-31,25.5,25.75,25.25,25.25,32100,7.588427240056,7.66282358554674,7.51403089456525,7.51403089456525,107868.201684696,0.0,1.0
1996-06-03,25.75,25.75,25.38,25.62,7500,7.66282358554674,7.66282358554674,7.55271699422044,7.62413748589155,25202.8508609102,0.0,1.0
1996-06-04,26.12,26.12,25.75,25.88,88900,7.77293017687304,7.77293017687304,7.66282358554674,7.70150968520193,298737.792204656,0.0,1.0
1996-06-05,25.62,26.0,25.62,26.0,47700,7.62413748589155,7.73721993103749,7.62413748589155,7.73721993103749,160290.131475389,0.0,1.0
1996-06-06,25.5,25.5,25.25,25.5,5400,7.588427240056,7.588427240056,7.51403089456525,7.588427240056,18146.0526198554,0.0,1.0
1996-06-07,25.25,25.75,25.25,25.5,20400,7.51403089456525,7.66282358554674,7.51403089456525,7.588427240056,68551.7543416759,0.0,1.0
1996-06-10,24.75,24.88,24.75,24.75,16800,7.36523820358376,7.40392430323895,7.36523820358376,7.36523820358376,56454.3859284389,0.0,1.0
1996-06-11,24.5,24.5,24.38,24.5,10400,7.29084185809302,7.29084185809302,7.25513161225746,7.29084185809302,34947.9531937955,0.0,1.0
1996-06-12,24.38,24.62,24.12,24.12,13800,7.26405917371635,7.33556754950355,7.18659176661355,7.18659176661355,46316.2526562779,0.03,1.0
1996-06-13,24.62,24.62,24.12,24.12,8400,7.33556754950355,7.33556754950355,7.18659176661355,7.18659176661355,28192.5016168648,0.0,1.0
1996-06-14,24.5,24.62,24.5,24.62,6700,7.29981336160995,7.33556754950355,7.29981336160995,7.33556754950355,22486.8762896422,0.0,1.0
1996-06-17,24.38,24.5,24.25,24.5,7800,7.26405917371635,7.29981336160995,7.22532547016495,7.29981336160995,26178.7515013745,0.0,1.0
1996-06-18,24.75,24.75,24.5,24.5,29300,7.37430125305495,7.37430125305495,7.29981336160995,7.29981336160995,98338.1306397785,0.0,1.0
1996-06-19,24.75,25.0,24.75,24.75,3700,7.37430125305495,7.44878914449995,7.37430125305495,7.37430125305495,12418.1257121905,0.0,1.0
1996-06-20,24.5,24.75,24.5,24.75,11400,7.29981336160995,7.37430125305495,7.29981336160995,7.37430125305495,38261.2521943166,0.0,1.0
1996-06-21,24.62,25.12,24.62,24.75,13700,7.33556754950355,7.48454333239355,7.33556754950355,7.37430125305495,45980.6276370295,0.0,1.0
1996-06-24,25.0,25.0,24.75,24.88,53700,7.44878914449995,7.44878914449995,7.37430125305495,7.41303495660635,180230.635336386,0.0,1.0
1996-06-25,24.75,25.12,24.62,25.0,80000,7.37430125305495,7.48454333239355,7.33556754950355,7.44878914449995,268500.015398713,0.0,1.0
1996-06-26,24.75,24.75,24.62,24.62,101500,7.37430125305495,7.37430125305495,7.33556754950355,7.33556754950355,340659.394537117,0.0,1.0
1996-06-27,24.25,24.75,24.25,24.62,37500,7.22532547016495,7.37430125305495,7.22532547016495,7.33556754950355,125859.382218147,0.0,1.0
1996-06-28,24.5,24.5,24.38,24.38,85900,7.29981336160995,7.29981336160995,7.26405917371635,7.26405917371635,288301.891534368,0.0,1.0
1996-07-01,24.88,25.0,24.62,24.62,48900,7.41303495660635,7.44878914449995,7.33556754950355,7.33556754950355,164120.634412463,0.0,1.0
1996-07-02,25.25,25.25,24.88,25.0,79400,7.52327703594495,7.52327703594495,7.41303495660635,7.44878914449995,266486.265283222,0.0,1.0
1996-07-03,25.5,25.5,25.38,25.38,171200,7.59776492738995,7.59776492738995,7.56201073949635,7.56201073949635,574590.032953245,0.0,1.0
1996-07-05,25.38,25.38,25.25,25.38,9200,7.56201073949635,7.56201073949635,7.52327703594495,7.56201073949635,30877.5017708519,0.0,1.0
1996-07-08,25.62,25.62,25.12,25.12,68800,7.63351911528355,7.63351911528355,7.48454333239355,7.48454333239355,230910.013242893,0.0,1.0
1996-07-09,26.0,26.0,25.5,25.62,10600,7.74674071027995,7.74674071027995,7.59776492738995,7.63351911528355,35576.2520403294,0.0,1.0
1996-07-10,27.0,27.5,26.25,26.25,121000,8.04469227605994,8.19366805894994,7.82122860172495,7.82122860172495,406106.273290553,0.0,1.0
1996-07-11,27.0,27.38,26.88,27.0,75000,8.04469227605994,8.15791387105634,8.00893808816634,8.04469227605994,251718.764436293,0.0,1.0
1996-07-12,26.75,27.0,26.5,27.0,87900,7.97020438461494,8.04469227605994,7.89571649316994,8.04469227605994,295014.391919336,0.0,1.0
1996-07-15,26.88,27.12,26.75,26.75,153700,8.00893808816634,8.08044646395354,7.97020438461494,7.97020438461494,515855.654584777,0.0,1.0
1996-07-16,26.12,26.75,26.0,26.75,167200,7.78249489817355,7.97020438461494,7.74674071027995,7.97020438461494,561165.032183309,0.0,1.0
1996-07-17,25.88,26.12,25.88,26.12,37800,7.71098652238634,7.78249489817355,7.71098652238634,7.78249489817355,126866.257275892,0.0,1.0
1996-07-18,25.88,26.0,25.62,26.0,80100,7.71098652238634,7.74674071027995,7.63351911528355,7.74674071027995,268835.640417961,0.0,1.0
1996-07-19,26.0,26.25,26.0,26.12,64300,7.74674071027995,7.82122860172495,7.74674071027995,7.78249489817355,215806.887376715,0.0,1.0
1996-07-22,24.62,26.12,24.62,26.12,74400,7.33556754950355,7.78249489817355,7.33556754950355,7.78249489817355,249705.014320803,0.0,1.0
1996-07-23,23.88,24.62,23.88,24.62,48100,7.11508339082635,7.33556754950355,7.11508339082635,7.33556754950355,161435.634258476,0.0,1.0
1996-07-24,22.75,23.75,22.75,23.75,166100,6.77839812149495,7.07634968727495,6.77839812149495,7.07634968727495,557473.156971577,0.0,1.0
1996-07-25,23.38,23.62,23.0,23.0,90000,6.96610760793635,7.03761598372355,6.85288601293995,6.85288601293995,302062.517323552,0.0,1.0
1996-07-26,23.75,23.75,23.38,23.38,14300,7.07634968727495,7.07634968727495,6.96610760793635,6.96610760793635,47994.3777525199,0.0,1.0
1996-07-29,23.75,23.88,23.62,23.62,24900,7.07634968727495,7.11508339082635,7.03761598372355,7.03761598372355,83570.6297928493,0.0,1.0
1996-07-30,23.38,23.75,23.12,23.62,176800,6.96610760793635,7.07634968727495,6.88864020083355,7.03761598372355,593385.034031155,0.0,1.0
1996-07-31,23.38,24.38,22.88,23.25,248800,6.96610760793635,7.26405917371635,6.81713182504635,6.92737390438495,835035.047889997,0.0,1.0
1996-08-01,25.0,25.0,24.25,24.38,33800,7.44878914449995,7.44878914449995,7.22532547016495,7.26405917371635,113441.256505956,0.0,1.0
1996-08-02,25.38,25.38,25.12,25.12,14200,7.56201073949635,7.56201073949635,7.48454333239355,7.48454333239355,47658.7527332715,0.0,1.0
1996-08-05,24.88,25.12,24.75,25.12,23800,7.41303495660635,7.48454333239355,7.37430125305495,7.48454333239355,79878.754581117,0.0,1.0
1996-08-06,25.5,25.5,24.75,24.75,15800,7.59776492738995,7.59776492738995,7.37430125305495,7.37430125305495,53028.7530412457,0.0,1.0
1996-08-07,25.25,25.88,25.25,25.38,73100,7.52327703594495,7.71098652238634,7.52327703594495,7.56201073949635,245341.889070574,0.0,1.0
1996-08-08,25.25,25.25,25.0,25.0,42000,7.52327703594495,7.52327703594495,7.44878914449995,7.44878914449995,140962.508084324,0.0,1.0
1996-08-09,24.25,25.25,24.0,25.25,22800,7.22532547016495,7.52327703594495,7.15083757871995,7.52327703594495,76522.5043886331,0.0,1.0
1996-08-12,23.88,24.88,23.88,24.38,22500,7.11508339082635,7.41303495660635,7.11508339082635,7.26405917371635,75515.6293308879,0.0,1.0
1996-08-13,24.0,24.0,23.5,23.75,172600,7.15083757871995,7.15083757871995,7.00186179582995,7.07634968727495,579288.783222723,0.0,1.0
1996-08-14,24.62,24.75,24.0,24.0,38000,7.33556754950355,7.37430125305495,7.15083757871995,7.15083757871995,127537.507314389,0.0,1.0
1996-08-15,24.38,24.62,24.38,24.5,64000,7.26405917371635,7.33556754950355,7.26405917371635,7.29981336160995,214800.01231897,0.0,1.0
1996-08-16,24.25,24.5,23.88,24.5,125000,7.22532547016495,7.29981336160995,7.11508339082635,7.29981336160995,419531.274060489,0.0,1.0
1996-08-19,24.0,24.25,23.75,24.25,46300,7.15083757871995,7.22532547016495,7.07634968727495,7.22532547016495,155394.383912005,0.0,1.0
1996-08-20,23.88,24.12,23.88,24.12,59700,7.11508339082635,7.18659176661355,7.11508339082635,7.18659176661355,200368.136491289,0.0,1.0
1996-08-21,24.0,24.0,23.75,24.0,3000,7.15083757871995,7.15083757871995,7.07634968727495,7.15083757871995,10068.7505774517,0.0,1.0
1996-08-22,23.62,23.88,23.5,23.88,55100,7.03761598372355,7.11508339082635,7.00186179582995,7.11508339082635,184929.385605863,0.0,1.0
1996-08-23,23.38,23.62,23.12,23.62,45400,6.96610760793635,7.03761598372355,6.88864020083355,7.03761598372355,152373.758738769,0.0,1.0
1996-08-26,23.25,23.5,23.12,23.5,16200,6.92737390438495,7.00186179582995,6.88864020083355,7.00186179582995,54371.2531182393,0.0,1.0
1996-08-27,22.88,23.38,22.88,23.38,13500,6.81713182504635,6.96610760793635,6.81713182504635,6.96610760793635,45309.3775985328,0.0,1.0
1996-08-28,23.0,23.25,23.0,23.0,16900,6.85288601293995,6.92737390438495,6.85288601293995,6.85288601293995,56720.6282529781,0.0,1.0
1996-08-29,22.88,23.38,22.88,23.25,105300,6.81713182504635,6.96610760793635,6.81713182504635,6.92737390438495,353413.145268556,0.0,1.0
1996-08-30,22.75,23.0,22.75,23.0,2300,6.77839812149495,6.85288601293995,6.77839812149495,6.85288601293995,7719.37544271299,0.0,1.0
1996-09-03,22.88,23.5,22.75,22.75,84400,6.81713182504635,7.00186179582995,6.77839812149495,6.77839812149495,283267.516245642,0.0,1.0
1996-09-04,23.12,23.25,23.0,23.0,6400,6.88864020083355,6.92737390438495,6.85288601293995,6.85288601293995,21480.001231897,0.0,1.0
1996-09-05,23.38,23.5,23.12,23.12,17000,6.96610760793635,7.00186179582995,6.88864020083355,6.88864020083355,57056.2532722265,0.0,1.0
1996-09-06,23.5,23.62,23.25,23.5,108700,7.00186179582995,7.03761598372355,6.92737390438495,7.00186179582995,364824.395923001,0.0,1.0
1996-09-09,23.62,23.75,23.5,23.5,93200,7.03761598372355,7.07634968727495,7.00186179582995,7.00186179582995,312802.5179395,0.0,1.0
1996-09-10,23.38,23.62,23.0,23.5,460000,6.96610760793635,7.03761598372355,6.85288601293995,7.00186179582995,1543875.0885426,0.0,1.0
1996-09-11,24.12,24.25,23.38,23.5,120000,7.19553031358695,7.23431219338655,6.97477192088154,7.0105705791581,402249.71251037,0.03,1.0
1996-09-12,24.12,24.25,24.0,24.12,80600,7.19553031358695,7.23431219338655,7.1597316553104,7.19553031358695,270177.723569465,0.0,1.0
1996-09-13,24.5,24.62,24.25,24.38,33500,7.3088927314627,7.34469138973925,7.23431219338655,7.27309407318614,112294.711409145,0.0,1.0
1996-09-16,25.0,25.25,24.38,24.38,37400,7.458053807615,7.53263434569115,7.27309407318614,7.27309407318614,125367.827065732,0.0,1.0
1996-09-17,24.88,25.12,24.88,25.0,35700,7.42225514933844,7.49385246589155,7.42225514933844,7.458053807615,119669.289471835,0.0,1.0
1996-09-18,24.88,25.0,24.75,24.75,78100,7.42225514933844,7.458053807615,7.38347326953885,7.38347326953885,261797.521225499,0.0,1.0
1996-09-19,24.5,24.88,24.5,24.88,38500,7.3088927314627,7.42225514933844,7.3088927314627,7.42225514933844,129055.116097077,0.0,1.0
1996-09-20,24.75,24.75,24.38,24.38,18200,7.38347326953885,7.38347326953885,7.27309407318614,7.27309407318614,61007.8730640727,0.0,1.0
1996-09-23,25.12,25.25,24.88,24.88,50800,7.49385246589155,7.53263434569115,7.42225514933844,7.42225514933844,170285.71162939,0.0,1.0
1996-09-24,24.62,25.25,24.62,25.12,224200,7.34469138973925,7.53263434569115,7.34469138973925,7.49385246589155,751536.546206874,0.0,1.0
1996-09-25,24.62,24.88,24.62,24.75,53800,7.34469138973925,7.42225514933844,7.34469138973925,7.38347326953885,180341.954442149,0.0,1.0
1996-09-26,24.62,24.75,24.5,24.75,95300,7.34469138973925,7.38347326953885,7.3088927314627,7.38347326953885,319453.313351985,0.0,1.0
1996-09-27,25.0,25.0,24.5,24.62,16000,7.458053807615,7.458053807615,7.3088927314627,7.34469138973925,53633.2950013826,0.0,1.0
1996-09-30,25.5,25.5,25.0,25.0,33800,7.6072148837673,7.6072148837673,7.458053807615,7.458053807615,113300.335690421,0.0,1.0
1996-10-01,25.62,25.62,25.25,25.25,18000,7.64301354204385,7.64301354204385,7.53263434569115,7.53263434569115,60337.4568765554,0.0,1.0
1996-10-02,26.12,26.12,25.5,25.5,10000,7.79217461819615,7.79217461819615,7.6072148837673,7.6072148837673,33520.8093758641,0.0,1.0
1996-10-03,26.12,26.38,26.12,26.25,129400,7.79217461819615,7.86973837779535,7.79217461819615,7.83095649799575,433759.273323682,0.0,1.0
1996-10-04,26.0,26.25,25.88,26.12,43100,7.7563759599196,7.83095649799575,7.72057730164305,7.79217461819615,144474.688409974,0.0,1.0
1996-10-07,25.88,26.12,25.88,26.12,27900,7.72057730164305,7.79217461819615,7.72057730164305,7.79217461819615,93523.0581586609,0.0,1.0
1996-10-08,26.0,26.0,25.88,26.0,182400,7.7563759599196,7.7563759599196,7.72057730164305,7.7563759599196,611419.563015762,0.0,1.0
1996-10-09,26.38,26.5,26.0,26.25,7800,7.86973837779535,7.9055370360719,7.7563759599196,7.83095649799575,26146.231313174,0.0,1.0
1996-10-10,26.88,27.38,26.25,26.38,294200,8.01889945394765,8.16806053009994,7.83095649799575,7.86973837779535,986182.211837922,0.0,1.0
1996-10-11,26.88,26.88,26.75,26.75,80800,8.01889945394765,8.01889945394765,7.98011757414805,7.98011757414805,270848.139756982,0.0,1.0
1996-10-14,27.25,27.25,26.88,26.88,5900,8.12927865030035,8.12927865030035,8.01889945394765,8.01889945394765,19777.2775317598,0.0,1.0
1996-10-15,26.88,27.0,26.88,27.0,6200,8.01889945394765,8.0546981122242,8.01889945394765,8.0546981122242,20782.9018130357,0.0,1.0
1996-10-16,26.88,26.88,26.62,26.75,3400,8.01889945394765,8.01889945394765,7.94133569434845,7.98011757414805,11397.0751877938,0.0,1.0
1996-10-17,30.0,30.0,27.0,27.0,176400,8.949664569138,8.949664569138,8.0546981122242,8.0546981122242,591307.077390243,0.0,1.0
1996-10-18,29.62,30.0,29.5,30.0,57100,8.83630215126225,8.949664569138,8.8005034929857,8.949664569138,191403.821536184,0.0,1.0
1996-10-21,30.62,31.0,29.88,29.88,251500,9.13462430356685,9.2479867214426,8.91386591086144,8.91386591086144,843048.355802983,0.0,1.0
1996-10-22,30.25,30.62,30.25,30.5,76100,9.02424510721415,9.13462430356685,9.02424510721415,9.0988256452903,255093.359350326,0.0,1.0
1996-10-23,31.25,31.25,30.38,30.5,160900,9.32256725951875,9.32256725951875,9.06302698701374,9.0988256452903,539349.822857654,0.0,1.0
1996-10-24,34.0,34.0,32.12,33.0,510600,10.1429531783564,10.1429531783564,9.58210753202375,9.8446310260518,1711572.52673162,0.0,1.0
1996-10-25,34.62,34.88,33.62,34.25,166000,10.3279129127852,10.4054766723844,10.0295907604806,10.2175337164325,556445.435639347,0.0,1.0
1996-10-28,35.38,35.5,34.75,35.0,152300,10.5546377485367,10.5904364068133,10.3666947925848,10.441275330661,510521.926794413,0.0,1.0
1996-10-29,34.5,35.5,34.25,35.5,73400,10.2921142545087,10.5904364068133,10.2175337164325,10.5904364068133,246042.740818843,0.0,1.0
1996-10-30,33.25,34.62,33.25,34.38,151200,9.91921156412795,10.3279129127852,9.91921156412795,10.2563155962321,506834.637763066,0.0,1.0
1996-10-31,34.88,35.38,33.5,33.5,301500,10.4054766723844,10.5546377485367,9.9937921022041,9.9937921022041,1010652.40268231,0.0,1.0
1996-11-01,34.38,35.25,34.25,34.88,145500,10.2563155962321,10.5158558687371,10.2175337164325,10.4054766723844,487727.776418825,0.0,1.0
1996-11-04,34.5,34.62,34.0,34.25,62000,10.2921142545087,10.3279129127852,10.1429531783564,10.2175337164325,207829.018130358,0.0,1.0
1996-11-05,35.0,35.0,34.5,34.5,87100,10.441275330661,10.441275330661,10.2921142545087,10.2921142545087,291966.249663776,0.0,1.0
1996-11-06,35.25,35.5,35.0,35.12,41800,10.5158558687371,10.5904364068133,10.441275330661,10.4770739889375,140116.983191113,0.0,1.0
1996-11-07,35.38,36.0,35.38,35.5,200200,10.5546377485367,10.7395974829656,10.5546377485367,10.5904364068133,671086.603704803,0.0,1.0
1996-11-08,35.75,35.88,35.12,35.38,58900,10.6650169448894,10.703798824689,10.4770739889375,10.5546377485367,197437.567223841,0.0,1.0
1996-11-11,36.0,36.38,35.75,35.88,109100,10.7395974829656,10.8529599008413,10.6650169448894,10.703798824689,365712.030290678,0.0,1.0
1996-11-12,35.88,36.38,35.88,36.25,147000,10.703798824689,10.8529599008413,10.703798824689,10.8141780210417,492755.897825205,0.0,1.0
1996-11-13,35.62,36.0,35.5,36.0,97600,10.6262350650898,10.7395974829656,10.5904364068133,10.7395974829656,327163.099508435,0.0,1.0
1996-11-14,34.75,35.62,34.75,35.62,56300,10.3666947925848,10.6262350650898,10.3666947925848,10.6262350650898,188722.156786116,0.0,1.0
1996-11-15,35.0,35.0,34.5,34.5,59800,10.441275330661,10.441275330661,10.2921142545087,10.2921142545087,200454.440067667,0.0,1.0
1996-11-18,35.12,35.12,34.88,35.0,42800,10.4770739889375,10.4770739889375,10.4054766723844,10.441275330661,143469.064128699,0.0,1.0
1996-11-19,35.12,35.12,34.62,35.12,32800,10.4770739889375,10.4770739889375,10.3279129127852,10.4770739889375,109948.254752835,0.0,1.0
1996-11-20,35.0,35.25,35.0,35.0,17300,10.441275330661,10.5158558687371,10.441275330661,10.441275330661,57991.0002202449,0.0,1.0
1996-11-21,35.38,35.62,35.25,35.25,50500,10.5546377485367,10.6262350650898,10.5158558687371,10.5158558687371,169280.087348115,0.0,1.0
1996-11-22,36.0,36.25,35.5,35.5,157700,10.7395974829656,10.8141780210417,10.5904364068133,10.5904364068133,528623.163857377,0.0,1.0
1996-11-25,36.12,36.5,36.0,36.0,197200,10.7753961412421,10.8887585591179,10.7395974829656,10.7395974829656,661030.360892044,0.0,1.0
1996-11-26,36.12,36.38,36.0,36.38,60100,10.7753961412421,10.8529599008413,10.7395974829656,10.8529599008413,201460.064348944,0.0,1.0
1996-11-27,36.0,36.25,35.75,36.12,44000,10.7395974829656,10.8141780210417,10.6650169448894,10.7753961412421,147491.561253802,0.0,1.0
1996-11-29,36.25,36.25,36.0,36.0,12300,10.8141780210417,10.8141780210417,10.7395974829656,10.7395974829656,41230.5955323131,0.0,1.0
1996-12-02,36.0,36.5,35.88,36.5,136200,10.7395974829656,10.8887585591179,10.703798824689,10.8887585591179,456553.423699269,0.0,1.0
1996-12-03,36.75,37.0,36.12,36.12,61300,10.963339097194,11.0379196352702,10.7753961412421,10.7753961412421,205482.561474048,0.0,1.0
1996-12-04,35.75,36.88,35.75,36.75,76700,10.6650169448894,11.0021209769936,10.6650169448894,10.963339097194,257104.607912879,0.0,1.0
1996-12-05,35.88,36.38,35.88,36.0,36700,10.703798824689,10.8529599008413,10.703798824689,10.7395974829656,123021.370409422,0.0,1.0
1996-12-06,35.5,35.88,35.38,35.88,70200,10.5904364068133,10.703798824689,10.5546377485367,10.703798824689,235316.081818566,0.0,1.0
1996-12-09,34.62,35.62,34.5,35.62,84400,10.3279129127852,10.6262350650898,10.2921142545087,10.6262350650898,282915.631132295,0.0,1.0
1996-12-10,32.88,34.75,32.88,34.62,88900,9.80883236777525,10.3666947925848,9.80883236777525,10.3279129127852,297999.995351432,0.0,1.0
1996-12-11,33.12,33.25,32.38,32.88,262900,9.88042968432835,9.91921156412795,9.65967129162295,9.80883236777525,881262.078491468,0.0,1.0
1996-12-12,32.25,33.0,32.25,33.0,60800,9.63580551943858,9.85989401989064,9.63580551943858,9.85989401989064,203491.031034657,0.05,1.0
1996-12-13,31.62,32.0,31.25,32.0,74700,9.44757117905885,9.56110935262122,9.33702085216916,9.56110935262122,250012.829248173,0.0,1.0
1996-12-16,33.12,33.38,31.62,31.62,132400,9.89574817996296,9.97343219345301,9.44757117905885,9.44757117905885,443128.49521363,0.0,1.0
1996-12-17,32.88,33.12,32.75,33.0,49100,9.82403985981831,9.89574817996296,9.78519785307328,9.85989401989064,164332.395128317,0.0,1.0
1996-12-18,34.12,34.12,32.88,33.0,87000,10.1945328472324,10.1945328472324,9.82403985981831,9.85989401989064,291179.600329197,0.0,1.0
1996-12-19,34.25,34.75,34.12,34.12,31500,10.2333748539774,10.3827671876121,10.1945328472324,10.1945328472324,105427.096670916,0.0,1.0
1996-12-20,34.62,34.62,34.0,34.0,19000,10.3439251808671,10.3439251808671,10.15867868716,10.15867868716,63590.9471983304,0.0,1.0
1996-12-23,35.38,35.5,34.75,34.75,66500,10.5710015279918,10.6068556880642,10.3827671876121,10.3827671876121,222568.315194158,0.0,1.0
1996-12-24,35.5,35.5,35.12,35.12,19900,10.6068556880642,10.6068556880642,10.4933175145018,10.4933175145018,66603.1499603565,0.0,1.0
1996-12-26,35.62,35.62,35.25,35.25,27900,10.6427098481365,10.6427098481365,10.5321595212468,10.5321595212468,93378.2856228116,0.0,1.0
1996-12-27,35.12,35.62,35.0,35.62,8400,10.4933175145018,10.6427098481365,10.4574633544295,10.6427098481365,28113.8924455777,0.0,1.0
1996-12-30,34.88,35.38,34.62,35.12,11800,10.4216091943571,10.5710015279918,10.3439251808671,10.4933175145018,39493.3251021212,0.0,1.0
1996-12-31,34.75,35.0,34.62,34.88,38200,10.3827671876121,10.4574633544295,10.3439251808671,10.4216091943571,127851.272788222,0.0,1.0
1997-01-02,34.63,34.88,34.5,34.75,39200,10.3469130275398,10.4216091943571,10.3080710207948,10.3827671876121,131198.164746029,0.0,1.0
1997-01-03,34.75,34.75,34.38,34.63,149800,10.3827671876121,10.3827671876121,10.2722168607224,10.3469130275398,501364.415279469,0.0,1.0
1997-01-06,35.25,35.25,34.88,34.88,19400,10.5321595212468,10.5321595212468,10.4216091943571,10.4216091943571,64929.7039814533,0.0,1.0
1997-01-07,36.13,36.25,35.25,35.25,88300,10.7950900284439,10.8309441885162,10.5321595212468,10.5321595212468,295530.559874346,0.0,1.0
1997-01-08,36.0,36.38,36.0,36.13,141800,10.7562480216989,10.8697861952613,10.7562480216989,10.7950900284439,474589.279617013,0.0,1.0
1997-01-09,37.5,37.75,36.0,36.38,161800,11.204425022603,11.2791211894203,10.7562480216989,10.8697861952613,541527.118773151,0.0,1.0
1997-01-10,38.25,38.88,37.38,37.5,97100,11.4285135230551,11.6167478634348,11.1685708625307,11.204425022603,324983.209103046,0.0,1.0
1997-01-13,38.13,38.63,38.0,38.25,84300,11.3926593629827,11.5420516966174,11.3538173562377,11.4285135230551,282142.99204312,0.0,1.0
1997-01-14,38.25,38.25,37.5,38.13,59100,11.4285135230551,11.4285135230551,11.204425022603,11.3926593629827,197801.314706385,0.0,1.0
1997-01-15,38.0,38.13,37.88,38.0,45000,11.3538173562377,11.3926593629827,11.3179631961654,11.3538173562377,150610.138101309,0.0,1.0
1997-01-16,37.88,38.88,37.88,38.5,87400,11.3179631961654,11.6167478634348,11.3179631961654,11.5032096898724,292518.35711232,0.0,1.0
1997-01-17,37.88,38.0,37.5,37.5,20100,11.3179631961654,11.3538173562377,11.204425022603,11.204425022603,67272.5283519179,0.0,1.0
1997-01-20,37.75,38.0,37.63,38.0,10000,11.2791211894203,11.3538173562377,11.243267029348,11.3538173562377,33468.9195780688,0.0,1.0
1997-01-21,36.75,37.75,36.75,37.75,16700,10.9803365221509,11.2791211894203,10.9803365221509,11.2791211894203,55893.0956953749,0.0,1.0
1997-01-22,35.88,36.75,35.63,36.38,59000,10.7203938616265,10.9803365221509,10.6456976948092,10.8697861952613,197466.625510606,0.0,1.0
1997-01-23,35.0,35.63,35.0,35.63,57400,10.4574633544295,10.6456976948092,10.4574633544295,10.6456976948092,192111.598378114,0.0,1.0
1997-01-24,35.13,35.13,34.5,35.0,63300,10.4963053611745,10.4963053611745,10.3080710207948,10.4574633544295,211858.260929174,0.0,1.0
1997-01-27,34.5,35.0,34.5,35.0,3300,10.3080710207948,10.4574633544295,10.3080710207948,10.4574633544295,11044.7434607626,0.0,1.0
1997-01-28,34.63,35.13,34.63,34.75,106900,10.3469130275398,10.4963053611745,10.3469130275398,10.3827671876121,357782.750289553,0.0,1.0
1997-01-29,34.63,35.13,34.63,34.88,94700,10.3469130275398,10.4963053611745,10.3469130275398,10.4216091943571,316950.66840431,0.0,1.0
1997-01-30,35.75,35.75,34.75,34.88,90100,10.6815518548815,10.6815518548815,10.3827671876121,10.4216091943571,301554.965398399,0.0,1.0
1997-01-31,35.38,35.75,35.38,35.75,26400,10.5710015279918,10.6815518548815,10.5710015279918,10.6815518548815,88357.9476861017,0.0,1.0
1997-02-03,34.75,35.13,34.5,35.0,61800,10.3827671876121,10.4963053611745,10.3080710207948,10.4574633544295,206837.922992465,0.0,1.0
1997-02-04,33.63,35.0,33.5,35.0,41400,10.0481283602704,10.4574633544295,10.0092863535253,10.4574633544295,138561.327053204,0.0,1.0
1997-02-05,34.63,34.88,32.63,33.63,96900,10.3469130275398,10.4216091943571,9.74934369300095,10.0481283602704,324313.830711485,0.0,1.0
1997-02-06,34.75,36.25,34.63,36.0,97800,10.3827671876121,10.8309441885162,10.3469130275398,10.7562480216989,327326.033473512,0.0,1.0
1997-02-07,34.63,35.5,34.63,35.0,64000,10.3469130275398,10.6068556880642,10.3469130275398,10.4574633544295,214201.085299639,0.0,1.0
1997-02-10,32.13,34.63,31.0,34.5,195000,9.59995135936625,10.3469130275398,9.26232468535181,10.3080710207948,652643.931772339,0.0,1.0
1997-02-11,32.0,32.13,31.75,31.75,58000,9.56110935262122,9.59995135936625,9.48641318580387,9.48641318580387,194119.733552798,0.0,1.0
1997-02-12,32.5,33.5,32.13,32.38,146000,9.71050168625593,10.0092863535253,9.59995135936625,9.6746475261836,488646.225839803,0.0,1.0
1997-02-13,32.63,33.38,31.0,31.63,122000,9.74934369300095,9.97343219345301,9.26232468535181,9.45055902573154,408320.818852438,0.0,1.0
1997-02-14,33.25,34.25,33.13,33.5,86100,9.93459018670799,10.2333748539774,9.89873602663566,10.0092863535253,288167.397567171,0.0,1.0
1997-02-18,33.75,33.75,32.63,33.25,118100,10.0839825203427,10.0839825203427,9.74934369300095,9.93459018670799,395267.940216991,0.0,1.0
1997-02-19,34.0,34.38,33.38,33.75,51200,10.15867868716,10.2722168607224,9.97343219345301,10.0839825203427,171360.868239712,0.0,1.0
1997-02-20,33.75,34.0,33.13,33.5,41200,10.0839825203427,10.15867868716,9.89873602663566,10.0092863535253,137891.948661643,0.0,1.0
1997-02-21,33.25,33.5,33.13,33.5,38400,9.93459018670799,10.0092863535253,9.89873602663566,10.0092863535253,128520.651179784,0.0,1.0
1997-02-24,33.0,33.25,32.88,33.13,31400,9.85989401989064,9.93459018670799,9.82403985981831,9.89873602663566,105092.407475136,0.0,1.0
1997-02-25,33.38,33.63,33.0,33.13,99200,9.97343219345301,10.0481283602704,9.85989401989064,9.89873602663566,332011.682214441,0.0,1.0
1997-02-26,32.38,33.75,32.0,33.5,167000,9.6746475261836,10.0839825203427,9.56110935262122,10.0092863535253,558930.956953747,0.0,1.0
1997-02-27,31.75,32.75,31.75,32.38,27200,9.48641318580387,9.78519785307328,9.48641318580387,9.6746475261836,91035.4612523468,0.0,1.0
1997-02-28,31.25,31.88,30.5,31.5,74600,9.33702085216916,9.52525519254889,9.1129323517171,9.41171701898652,249678.140052392,0.0,1.0
1997-03-03,29.75,30.75,29.75,30.5,180800,8.88884385126504,9.18762851853446,8.88884385126504,9.1129323517171,605118.065971482,0.0,1.0
1997-03-04,30.25,30.63,29.88,29.88,86700,9.03823618489975,9.15177435846213,8.92768585801007,8.92768585801007,290175.532741855,0.0,1.0
1997-03-05,30.0,30.75,29.63,30.5,75300,8.9635400180824,9.18762851853446,8.85298969119271,9.1129323517171,252020.964422857,0.0,1.0
1997-03-06,30.5,30.63,29.5,29.75,100900,9.1129323517171,9.15177435846213,8.81414768444769,8.88884385126504,337701.398542713,0.0,1.0
1997-03-07,32.25,32.38,30.63,30.75,74600,9.63580551943858,9.6746475261836,9.15177435846213,9.18762851853446,249678.140052392,0.0,1.0
1997-03-10,33.0,33.0,32.0,32.88,30200,9.85989401989064,9.85989401989064,9.56110935262122,9.82403985981831,101076.137125767,0.0,1.0
1997-03-11,32.75,33.0,32.5,32.75,23500,9.78519785307328,9.85989401989064,9.71050168625593,9.78519785307328,78651.9610084614,0.0,1.0
1997-03-12,32.5,32.63,32.0,32.63,29100,9.7254409196194,9.76434268329788,9.57581875162526,9.76434268329788,97244.9483593194,0.05,1.0
1997-03-13,32.0,32.5,31.5,32.38,64900,9.57581875162526,9.7254409196194,9.42619658363111,9.68953159930081,216879.627096901,0.0,1.0
1997-03-14,31.75,32.13,31.5,32.0,42600,9.50100766762818,9.61472051530373,9.42619658363111,9.57581875162526,142358.584196117,0.0,1.0
1997-03-17,31.25,31.63,31.25,31.5,15000,9.35138549963404,9.46509834730959,9.35138549963404,9.42619658363111,50126.2620408863,0.0,1.0
1997-03-18,30.88,31.5,30.63,31.25,21800,9.24066509531837,9.42619658363111,9.1658540113213,9.35138549963404,72850.1674994214,0.0,1.0
1997-03-19,30.25,31.13,29.88,31.0,47300,9.05214116364575,9.31547617931544,8.94142075933008,9.27657441563697,158064.812968928,0.0,1.0
1997-03-20,30.0,30.38,29.88,30.25,24500,8.97733007964868,9.09104292732423,8.94142075933008,9.05214116364575,81872.8946667809,0.0,1.0
1997-03-21,30.0,30.75,30.0,30.63,131100,8.97733007964868,9.20176333163989,8.97733007964868,9.1658540113213,438103.530237346,0.0,1.0
1997-03-24,30.0,30.38,29.63,30.25,24500,8.97733007964868,9.09104292732423,8.86660967533301,9.05214116364575,81872.8946667809,0.0,1.0
1997-03-25,30.13,30.5,30.0,30.0,36500,9.01623184332715,9.12695224764282,8.97733007964868,8.97733007964868,121973.90429949,0.0,1.0
1997-03-26,30.0,30.25,29.5,30.25,163600,8.97733007964868,9.05214116364575,8.82770791165453,9.05214116364575,546710.431325933,0.0,1.0
1997-03-27,30.25,31.13,30.13,30.25,90500,9.05214116364575,9.31547617931544,9.01623184332715,9.05214116364575,302428.44764668,0.0,1.0
1997-03-31,30.0,30.38,29.88,30.13,56000,8.97733007964868,9.09104292732423,8.94142075933008,9.01623184332715,187138.044952642,0.0,1.0
1997-04-01,29.25,29.88,29.25,29.63,25500,8.75289682765746,8.94142075933008,8.75289682765746,8.86660967533301,85214.6454695066,0.0,1.0
1997-04-02,28.38,29.5,28.38,29.25,69500,8.49255425534765,8.82770791165453,8.49255425534765,8.75289682765746,232251.68078944,0.0,1.0
1997-04-03,28.13,28.38,27.38,27.88,57700,8.41774317135058,8.49255425534765,8.19330991935936,8.3429320873535,192819.021317276,0.0,1.0
1997-04-04,28.0,28.63,27.75,28.63,39500,8.3788414076721,8.56736533934472,8.30403032367503,8.56736533934472,131999.156707667,0.0,1.0
1997-04-07,28.38,28.63,28.25,28.25,28100,8.49255425534765,8.56736533934472,8.45365249166917,8.45365249166917,93903.1975565936,0.0,1.0
1997-04-08,29.5,29.75,28.5,28.5,37200,8.82770791165453,8.9025189956516,8.52846357566624,8.52846357566624,124313.129861398,0.0,1.0
1997-04-09,31.13,31.38,29.75,30.13,61800,9.31547617931544,9.39028726331252,8.9025189956516,9.01623184332715,206520.199608452,0.0,1.0
1997-04-10,30.5,31.25,30.13,30.88,54000,9.12695224764282,9.35138549963404,9.01623184332715,9.24066509531837,180454.543347191,0.0,1.0
1997-04-11,30.25,30.5,30.25,30.38,100100,9.05214116364575,9.12695224764282,9.05214116364575,9.09104292732423,334509.255352848,0.0,1.0
1997-04-14,30.0,30.38,29.75,30.38,34700,8.97733007964868,9.09104292732423,8.9025189956516,9.09104292732423,115958.752854584,0.0,1.0
1997-04-15,29.88,30.13,29.63,30.0,14700,8.94142075933008,9.01623184332715,8.86660967533301,8.97733007964868,49123.7368000686,0.0,1.0
1997-04-16,28.88,29.75,28.88,29.75,10000,8.64217642334179,8.9025189956516,8.64217642334179,8.9025189956516,33417.5080272575,0.0,1.0
1997-04-17,28.5,28.88,28.25,28.5,53900,8.52846357566624,8.64217642334179,8.45365249166917,8.52846357566624,180120.368266918,0.0,1.0
1997-04-18,28.63,28.88,28.63,28.75,19300,8.56736533934472,8.64217642334179,8.56736533934472,8.60327465966331,64495.790492607,0.0,1.0
1997-04-21,28.63,29.5,28.13,28.75,109900,8.56736533934472,8.82770791165453,8.41774317135058,8.60327465966331,367258.41321956,0.0,1.0
1997-04-22,30.0,30.0,28.75,29.25,291800,8.97733007964868,8.97733007964868,8.60327465966331,8.75289682765746,975122.884235374,0.0,1.0
1997-04-23,31.25,31.38,30.25,30.5,364200,9.35138549963404,9.39028726331252,9.05214116364575,9.12695224764282,1217065.64235272,0.0,1.0
1997-04-24,31.75,32.13,31.25,31.5,304600,9.50100766762818,9.61472051530373,9.35138549963404,9.42619658363111,1017897.29451026,0.0,1.0
1997-04-25,31.75,31.88,31.5,31.88,59900,9.50100766762818,9.53990943130666,9.42619658363111,9.53990943130666,200170.873083273,0.0,1.0
1997-04-28,31.63,31.75,31.13,31.63,164800,9.46509834730959,9.50100766762818,9.31547617931544,9.46509834730959,550720.532289204,0.0,1.0
1997-04-29,31.75,31.88,31.38,31.63,36300,9.50100766762818,9.53990943130666,9.39028726331252,9.46509834730959,121305.554138945,0.0,1.0
1997-04-30,33.0,33.0,31.88,31.88,127600,9.87506308761354,9.87506308761354,9.53990943130666,9.53990943130666,426407.402427806,0.0,1.0
1997-05-01,33.5,33.63,33.25,33.25,25700,10.0246852556077,10.0635870192862,9.94987417161062,9.94987417161062,85882.9956300517,0.0,1.0
1997-05-02,34.75,35.0,33.38,33.38,58700,10.3987406755931,10.4735517595901,9.98877593528909,9.98877593528909,196160.772120001,0.0,1.0
1997-05-05,36.0,36.0,34.75,34.75,115100,10.7727960955784,10.7727960955784,10.3987406755931,10.3987406755931,384635.517393734,0.0,1.0
1997-05-06,36.5,36.75,35.75,36.63,130100,10.9224182635726,10.9972293475696,10.6979850115813,10.961320027251,434761.779434619,0.0,1.0
1997-05-07,36.75,36.75,35.88,36.5,57400,10.9972293475696,10.9972293475696,10.7368867752598,10.9224182635726,191816.496076459,0.0,1.0
1997-05-08,36.63,38.25,36.38,36.5,159600,10.961320027251,11.4460958515521,10.886508943254,10.9224182635726,533343.428115032,0.0,1.0
1997-05-09,35.88,36.88,35.0,36.75,155100,10.7368867752598,11.0361311112481,10.4735517595901,10.9972293475696,518305.549502765,0.0,1.0
1997-05-12,37.5,37.5,36.0,36.25,140400,11.2216625995608,11.2216625995608,10.7727960955784,10.8476071795755,469181.812702697,0.0,1.0
1997-05-13,36.75,37.25,36.0,37.13,139300,10.9972293475696,11.1468515155638,10.7727960955784,11.1109421952452,465505.886819698,0.0,1.0
1997-05-14,36.0,37.0,35.75,37.0,37500,10.7727960955784,11.0720404315667,10.6979850115813,11.0720404315667,125315.655102216,0.0,1.0
1997-05-15,35.13,35.88,35.13,35.75,118100,10.5124535232686,10.7368867752598,10.5124535232686,10.6979850115813,394660.769801911,0.0,1.0
1997-05-16,35.5,35.5,35.0,35.38,63400,10.6231739275843,10.6231739275843,10.4735517595901,10.5872646072657,211867.000892812,0.0,1.0
1997-05-19,36.0,36.0,35.63,35.75,26200,10.7727960955784,10.7727960955784,10.6620756912627,10.6979850115813,87553.8710314148,0.0,1.0
1997-05-20,36.25,36.63,36.0,36.0,202600,10.8476071795755,10.961320027251,10.7727960955784,10.7727960955784,677038.712632236,0.0,1.0
1997-05-21,36.88,36.88,36.5,36.5,112900,11.0361311112481,11.0361311112481,10.9224182635726,10.9224182635726,377283.665627738,0.0,1.0
1997-05-22,37.0,37.13,36.63,37.13,36100,11.0720404315667,11.1109421952452,10.961320027251,11.1109421952452,120637.2039784,0.0,1.0
1997-05-23,37.38,37.5,37.0,37.0,43700,11.1857532792423,11.2216625995608,11.0720404315667,11.0720404315667,146034.510079115,0.0,1.0
1997-05-27,37.13,37.63,37.13,37.38,97100,11.1109421952452,11.2605643632393,11.1109421952452,11.1857532792423,324484.00294467,0.0,1.0
1997-05-28,37.63,37.63,36.75,36.88,24400,11.2605643632393,11.2605643632393,10.9972293475696,11.0361311112481,81538.7195865085,0.0,1.0
1997-05-29,37.38,37.5,37.25,37.5,73200,11.1857532792423,11.2216625995608,11.1468515155638,11.2216625995608,244616.158759524,0.0,1.0
1997-05-30,37.0,37.5,36.75,37.38,111100,11.0720404315667,11.2216625995608,10.9972293475696,11.1857532792423,371268.514182831,0.0,1.0
1997-06-02,38.0,38.0,37.25,37.63,59400,11.371284767555,11.371284767555,11.1468515155638,11.2605643632393,198499.997681909,0.0,1.0
1997-06-03,37.75,38.5,37.5,38.0,44100,11.2964736835579,11.5209069355491,11.2216625995608,11.371284767555,147371.210400206,0.0,1.0
1997-06-04,37.5,38.0,37.25,38.0,30400,11.2216625995608,11.371284767555,11.1468515155638,11.371284767555,101589.224402863,0.0,1.0
1997-06-05,37.5,38.0,37.38,37.63,37500,11.2216625995608,11.371284767555,11.1857532792423,11.2605643632393,125315.655102216,0.0,1.0
1997-06-06,37.0,37.75,37.0,37.5,55800,11.0720404315667,11.2964736835579,11.0720404315667,11.2216625995608,186469.694792097,0.0,1.0
1997-06-09,36.13,37.25,35.75,36.88,198200,10.8116978592569,11.1468515155638,10.6979850115813,11.0361311112481,662335.009100243,0.0,1.0
1997-06-10,35.38,35.88,34.63,35.5,87600,10.5872646072657,10.7368867752598,10.3628313552745,10.6231739275843,292737.370318775,0.0,1.0
1997-06-11,35.13,35.88,34.63,35.0,278700,10.5124535232686,10.7368867752598,10.3628313552745,10.4735517595901,931345.948719667,0.0,1.0
1997-06-12,34.63,35.13,34.5,35.0,62100,10.3777935720739,10.5276317697648,10.3388356406742,10.4886738383652,207223.528302485,0.05,1.0
1997-06-13,35.38,35.63,34.63,34.88,81600,10.6025508686103,10.6774699674557,10.3777935720739,10.4527126709193,272293.718349159,0.0,1.0
1997-06-16,35.38,35.63,35.38,35.63,30900,10.6025508686103,10.6774699674557,10.6025508686103,10.6774699674557,103111.224227806,0.0,1.0
1997-06-17,35.25,35.5,35.0,35.13,63700,10.5635929372106,10.6385120360561,10.4886738383652,10.5276317697648,212562.620819136,0.0,1.0
1997-06-18,35.38,35.5,35.25,35.25,73000,10.6025508686103,10.6385120360561,10.5635929372106,10.5635929372106,243596.096072164,0.0,1.0
1997-06-19,35.88,36.0,35.38,35.63,97000,10.7523890663012,10.788350233747,10.6025508686103,10.6774699674557,323682.483821917,0.0,1.0
1997-06-20,35.0,35.25,34.75,35.25,98300,10.4886738383652,10.5635929372106,10.4137547395197,10.5635929372106,328020.496491695,0.0,1.0
1997-06-23,36.5,36.5,34.88,35.0,35100,10.938188431438,10.938188431438,10.4527126709193,10.4886738383652,117126.342084013,0.0,1.0
1997-06-24,36.5,36.5,35.75,36.5,37700,10.938188431438,10.938188431438,10.7134311349016,10.938188431438,125802.367423569,0.0,1.0
1997-06-25,36.38,36.5,36.25,36.5,11300,10.9022272639921,10.938188431438,10.8632693325925,10.938188431438,37707.340898842,0.0,1.0
1997-06-26,36.25,36.75,36.25,36.5,86700,10.8632693325925,11.0131075302834,10.8632693325925,10.938188431438,289312.075745982,0.0,1.0
1997-06-27,35.88,36.25,35.75,36.25,26100,10.7523890663012,10.8632693325925,10.7134311349016,10.8632693325925,87093.9466778561,0.0,1.0
1997-06-30,36.75,36.75,35.63,36.0,131200,11.0131075302834,11.0131075302834,10.6774699674557,10.788350233747,437805.586365316,0.0,1.0
1997-07-01,37.5,37.5,36.75,36.88,29900,11.2378648268198,11.2378648268198,11.0131075302834,11.0520654616831,99774.2914049005,0.0,1.0
1997-07-02,38.0,38.38,36.63,37.5,35600,11.3877030245107,11.5015800547559,10.9771463628376,11.2378648268198,118794.808495467,0.0,1.0
1997-07-03,37.88,38.5,37.5,37.75,31400,11.3517418570649,11.5375412222017,11.2378648268198,11.3127839256653,104779.69063926,0.0,1.0
1997-07-07,38.0,38.25,37.63,37.63,48200,11.3877030245107,11.4626221233562,11.2768227582195,11.2768227582195,160840.162064087,0.0,1.0
1997-07-08,37.5,38.25,37.0,37.75,75300,11.2378648268198,11.4626221233562,11.0880266291289,11.3127839256653,251271.04156485,0.0,1.0
1997-07-09,37.13,37.5,37.13,37.38,36900,11.1269845605285,11.2378648268198,11.1269845605285,11.201903659374,123132.821165245,0.0,1.0
1997-07-10,37.13,37.25,37.0,37.13,43100,11.1269845605285,11.1629457279743,11.0880266291289,11.1269845605285,143821.804667265,0.0,1.0
1997-07-11,37.19,37.38,36.12,36.38,26500,11.1449651442514,11.201903659374,10.8243114011928,10.9022272639921,88428.719807019,0.0,1.0
1997-07-14,37.0,37.25,36.88,36.88,17600,11.0880266291289,11.1629457279743,11.0520654616831,11.0520654616831,58730.0176831519,0.0,1.0
1997-07-15,36.75,36.75,36.75,36.75,11000,11.0131075302834,11.0131075302834,11.0131075302834,11.0131075302834,36706.2610519701,0.0,1.0
1997-07-16,37.38,37.38,37.38,37.38,63200,11.201903659374,11.201903659374,11.201903659374,11.201903659374,210894.154407682,0.0,1.0
1997-07-17,36.88,37.13,36.88,36.88,108000,11.0520654616831,11.1269845605285,11.0520654616831,11.0520654616831,360388.744873886,0.0,1.0
1997-07-18,37.13,37.38,37.0,37.25,22500,11.1269845605285,11.201903659374,11.0880266291289,11.1629457279743,75080.9885153934,0.0,1.0
1997-07-21,37.0,37.13,36.75,36.88,58300,11.0880266291289,11.1269845605285,11.0131075302834,11.0520654616831,194543.183575441,0.0,1.0
1997-07-22,36.75,37.38,36.75,37.13,66100,11.0131075302834,11.201903659374,11.0131075302834,11.1269845605285,220571.259594111,0.0,1.0
1997-07-23,37.38,37.5,37.13,37.38,52200,11.201903659374,11.2378648268198,11.1269845605285,11.201903659374,174187.893355712,0.0,1.0
1997-07-24,37.38,37.63,37.25,37.25,88100,11.201903659374,11.2768227582195,11.1629457279743,11.1629457279743,293983.781698051,0.0,1.0
1997-07-25,37.88,38.25,37.38,37.38,76400,11.3517418570649,11.4626221233562,11.201903659374,11.201903659374,254941.667670047,0.0,1.0
1997-07-28,38.13,38.13,38.0,38.13,53100,11.4266609559104,11.4266609559104,11.3877030245107,11.4266609559104,177191.132896328,0.0,1.0
1997-07-29,37.5,37.88,37.5,37.63,111000,11.2378648268198,11.3517418570649,11.2378648268198,11.2768227582195,370399.543342607,0.0,1.0
1997-07-30,37.13,37.88,36.88,37.63,63000,11.1269845605285,11.3517418570649,11.0520654616831,11.2768227582195,210226.767843102,0.0,1.0
1997-07-31,38.06,38.25,38.06,38.13,7300,11.4056836082337,11.4626221233562,11.4056836082337,11.4266609559104,24359.6096072164,0.0,1.0
1997-08-01,38.13,38.13,37.63,38.06,24600,11.4266609559104,11.4266609559104,11.2768227582195,11.4056836082337,82088.5474434965,0.0,1.0
1997-08-04,39.25,39.5,37.75,37.75,21500,11.7622985187381,11.8372176175835,11.3127839256653,11.3127839256653,71744.0556924867,0.0,1.0
1997-08-05,41.75,41.75,39.38,39.5,77900,12.5114895071927,12.5114895071927,11.8012564501377,11.8372176175835,259947.066904406,0.0,1.0
1997-08-06,41.63,41.63,40.38,41.5,57100,12.4755283397469,12.4755283397469,12.1009328455196,12.4365704083473,190538.864187954,0.0,1.0
1997-08-07,42.0,42.0,41.38,41.38,115700,12.5864086060382,12.5864086060382,12.4006092409014,12.4006092409014,386083.127610266,0.0,1.0
1997-08-08,40.13,42.0,40.0,41.5,62200,12.0260137466741,12.5864086060382,11.9870558152745,12.4365704083473,207557.221584776,0.0,1.0
1997-08-11,39.75,40.25,39.5,40.0,36900,11.912136716429,12.0619749141199,11.8372176175835,11.9870558152745,123132.821165245,0.0,1.0
1997-08-12,40.38,41.0,39.75,39.75,38700,12.1009328455196,12.2867322106563,11.912136716429,11.912136716429,129139.300246476,0.0,1.0
1997-08-13,40.13,40.38,39.88,40.13,108800,12.0260137466741,12.1009328455196,11.9510946478286,12.0260137466741,363058.291132213,0.0,1.0
1997-08-14,40.0,40.25,39.63,40.0,29200,11.9870558152745,12.0619749141199,11.8761755489832,11.9870558152745,97438.4384288656,0.0,1.0
1997-08-15,39.88,40.0,39.38,40.0,27900,11.9510946478286,11.9870558152745,11.8012564501377,11.9870558152745,93100.425759088,0.0,1.0
1997-08-18,40.0,40.38,39.38,40.13,44700,11.9870558152745,12.1009328455196,11.8012564501377,12.0260137466741,149160.897183914,0.0,1.0
1997-08-19,40.13,40.25,39.88,40.0,38300,12.0260137466741,12.0619749141199,11.9510946478286,11.9870558152745,127804.527117314,0.0,1.0
1997-08-20,40.0,40.25,39.88,40.0,25100,11.9870558152745,12.0619749141199,11.9510946478286,11.9870558152745,83757.0138549496,0.0,1.0
1997-08-21,39.25,40.0,39.25,40.0,24600,11.7622985187381,11.9870558152745,11.7622985187381,11.9870558152745,82088.5474434964,0.0,1.0
1997-08-22,40.0,40.38,39.5,39.5,34600,11.9870558152745,12.1009328455196,11.8372176175835,11.8372176175835,115457.87567256,0.0,1.0
1997-08-25,40.38,40.38,40.0,40.38,152300,12.1009328455196,12.1009328455196,11.9870558152745,12.1009328455196,508214.868928639,0.0,1.0
1997-08-26,39.88,40.75,39.88,40.13,40500,11.9510946478286,12.2118131118109,11.9510946478286,12.0260137466741,135145.779327708,0.0,1.0
1997-08-27,41.25,41.25,39.63,39.88,52500,12.3616513095018,12.3616513095018,11.8761755489832,11.9510946478286,175188.973202584,0.0,1.0
1997-08-28,41.75,41.88,41.0,41.63,52800,12.5114895071927,12.5504474385924,12.2867322106563,12.4755283397469,176190.053049456,0.0,1.0
1997-08-29,42.75,42.88,41.63,41.75,69100,12.8111659025746,12.8501238339742,12.4755283397469,12.5114895071927,230582.05806283,0.0,1.0
1997-09-02,43.75,44.5,42.75,43.25,116400,13.1108422979564,13.3355995944928,12.8111659025746,12.9610041002655,388418.980586302,0.0,1.0
1997-09-03,44.38,44.5,43.75,44.0,53500,13.299638427047,13.3355995944928,13.1108422979564,13.1857613968019,178525.906025491,0.0,1.0
1997-09-04,43.88,44.5,43.13,44.38,67500,13.1498002293561,13.3355995944928,12.9250429328197,13.299638427047,225242.96554618,0.0,1.0
1997-09-05,44.25,44.25,43.5,43.75,15200,13.2606804956474,13.2606804956474,13.035923199111,13.1108422979564,50721.3789081767,0.0,1.0
1997-09-08,45.0,45.25,44.0,44.0,74500,13.4854377921838,13.5603568910292,13.1857613968019,13.1857613968019,248601.495306524,0.0,1.0
1997-09-09,45.0,45.0,44.63,45.0,38400,13.4854377921838,13.4854377921838,13.3745575258925,13.4854377921838,128138.220399604,0.0,1.0
1997-09-10,43.75,44.5,43.5,44.38,59800,13.1108422979564,13.3355995944928,13.035923199111,13.299638427047,199548.582809801,0.0,1.0
1997-09-11,44.0,44.0,43.38,43.38,26900,13.200745216571,13.200745216571,13.0147347157921,13.0147347157921,89661.6047489666,0.05,1.0
1997-09-12,43.75,43.88,43.5,43.75,65900,13.1257409823859,13.1647431841622,13.0507367482009,13.1257409823859,219654.265909179,0.0,1.0
1997-09-15,44.0,44.0,43.5,43.63,67000,13.200745216571,13.200745216571,13.0507367482009,13.0897389499771,223320.725582928,0.0,1.0
1997-09-16,44.0,44.13,43.88,44.0,55600,13.200745216571,13.2397474183472,13.1647431841622,13.200745216571,185322.870782251,0.0,1.0
1997-09-17,43.5,44.25,43.5,44.13,115300,13.0507367482009,13.2757494507561,13.0507367482009,13.2397474183472,384311.636712112,0.0,1.0
1997-09-18,42.88,43.5,42.5,43.5,85900,12.8647262474219,13.0507367482009,12.7507198114606,13.0507367482009,286317.169068262,0.0,1.0
1997-09-19,42.0,42.5,41.0,42.0,92500,12.6007113430905,12.7507198114606,12.3006944063503,12.6007113430905,308315.927110759,0.0,1.0
1997-09-22,42.0,42.5,41.5,42.25,63700,12.6007113430905,12.7507198114606,12.4507028747204,12.6757155772756,212321.346561679,0.0,1.0
1997-09-23,41.38,42.0,41.0,42.0,63800,12.4147008423116,12.6007113430905,12.3006944063503,12.6007113430905,212654.661077474,0.0,1.0
1997-09-24,41.63,41.75,41.0,41.0,93200,12.4897050764966,12.5257071089054,12.3006944063503,12.3006944063503,310649.128721327,0.0,1.0
1997-09-25,42.13,42.25,41.38,41.5,166300,12.6397135448667,12.6757155772756,12.4147008423116,12.4507028747204,554302.039767776,0.0,1.0
1997-09-26,43.25,43.75,42.5,43.0,134800,12.9757325140158,13.1257409823859,12.7507198114606,12.9007282798308,449307.96729222,0.0,1.0
1997-09-29,43.75,44.0,42.88,43.25,65200,13.1257409823859,13.200745216571,12.8647262474219,12.9757325140158,217321.064298611,0.0,1.0
1997-09-30,44.0,44.25,43.75,44.0,70000,13.200745216571,13.2757494507561,13.1257409823859,13.200745216571,233320.16105679,0.0,1.0
1997-10-01,45.63,45.63,44.25,44.25,120900,13.6897728234576,13.6897728234576,13.2757494507561,13.2757494507561,402977.249596657,0.0,1.0
1997-10-02,47.38,47.38,45.38,45.63,47000,14.2148024627531,14.2148024627531,13.6147685892726,13.6897728234576,156657.822423844,0.0,1.0
1997-10-03,46.75,47.38,46.5,46.75,50600,14.0257917926067,14.2148024627531,13.9507875584216,14.0257917926067,168657.14499248,0.0,1.0
1997-10-06,48.38,49.13,46.38,46.38,61100,14.5148193994933,14.7398321020485,13.9147855260128,13.9147855260128,203655.169150998,0.0,1.0
1997-10-07,48.25,48.63,48.0,48.38,85700,14.4758171977171,14.5898236336784,14.400812963532,14.5148193994933,285650.54003667,0.0,1.0
1997-10-08,47.75,48.25,47.75,48.0,37100,14.3258087293469,14.4758171977171,14.3258087293469,14.400812963532,123659.685360099,0.0,1.0
1997-10-09,48.0,48.0,47.88,48.0,9600,14.400812963532,14.400812963532,14.3648109311232,14.400812963532,31998.1935163598,0.0,1.0
1997-10-10,48.25,48.38,47.75,48.0,61800,14.4758171977171,14.5148193994933,14.3258087293469,14.400812963532,205988.370761566,0.0,1.0
1997-10-13,48.5,48.88,48.25,48.5,29100,14.5508214319021,14.6648278678634,14.4758171977171,14.5508214319021,96994.5240964658,0.0,1.0
1997-10-14,47.5,48.25,47.13,48.0,40600,14.2508044951619,14.4758171977171,14.139798228568,14.400812963532,135325.693412938,0.0,1.0
1997-10-15,46.75,47.25,45.75,47.13,85800,14.0257917926067,14.1758002609768,13.7257748558664,14.139798228568,285983.854552466,0.0,1.0
1997-10-16,45.88,47.0,45.88,47.0,48700,13.7647770576427,14.1007960267918,13.7647770576427,14.1007960267918,162324.169192367,0.0,1.0
1997-10-17,44.25,45.88,43.5,45.88,79500,13.2757494507561,13.7647770576427,13.0507367482009,13.7647770576427,264985.040057354,0.0,1.0
1997-10-20,45.38,45.5,44.25,44.25,64100,13.6147685892726,13.6507706216814,13.2757494507561,13.2757494507561,213654.60462486,0.0,1.0
1997-10-21,46.0,46.13,45.0,45.5,102500,13.8007790900515,13.8397812918277,13.5007621533113,13.6507706216814,341647.3786903,0.0,1.0
1997-10-22,46.38,46.38,45.38,46.38,92500,13.9147855260128,13.9147855260128,13.6147685892726,13.9147855260128,308315.927110759,0.0,1.0
1997-10-23,45.75,46.38,45.63,45.88,58400,13.7257748558664,13.9147855260128,13.6897728234576,13.7647770576427,194655.677224523,0.0,1.0
1997-10-24,45.38,46.5,45.25,46.5,34100,13.6147685892726,13.9507875584216,13.5757663874963,13.9507875584216,113660.249886236,0.0,1.0
1997-10-27,44.63,45.38,44.38,45.38,43400,13.3897558867174,13.6147685892726,13.3147516525323,13.6147685892726,144658.49985521,0.0,1.0
1997-10-28,43.13,44.0,42.5,43.5,115500,12.939730481607,13.200745216571,12.7507198114606,13.0507367482009,384978.265743703,0.0,1.0
1997-10-29,44.13,44.13,43.38,43.38,108900,13.2397474183472,13.2397474183472,13.0147347157921,13.0147347157921,362979.507701208,0.0,1.0
1997-10-30,43.63,44.38,43.38,44.25,23100,13.0897389499771,13.3147516525323,13.0147347157921,13.2757494507561,76995.6531487409,0.0,1.0
1997-10-31,44.75,44.75,43.25,43.5,42400,13.4257579191262,13.4257579191262,12.9757325140158,13.0507367482009,141325.354697256,0.0,1.0
1997-11-03,46.5,46.88,44.75,45.63,54700,13.9507875584216,14.0647939943829,13.4257579191262,13.6897728234576,182323.040140092,0.0,1.0
1997-11-04,46.5,46.5,45.75,46.5,58400,13.9507875584216,13.9507875584216,13.7257748558664,13.9507875584216,194655.677224523,0.0,1.0
1997-11-05,45.63,46.75,45.63,46.38,59900,13.6897728234576,14.0257917926067,13.6897728234576,13.9147855260128,199655.394961454,0.0,1.0
1997-11-06,45.38,45.63,45.38,45.63,29800,13.6147685892726,13.6897728234576,13.6147685892726,13.6897728234576,99327.7257070332,0.0,1.0
1997-11-07,44.13,45.13,44.13,45.13,40900,13.2397474183472,13.5397643550875,13.2397474183472,13.5397643550875,136325.636960325,0.0,1.0
1997-11-10,43.81,44.13,43.5,44.13,27100,13.1437419985904,13.2397474183472,13.0507367482009,13.2397474183472,90328.2337805571,0.0,1.0
1997-11-11,43.88,43.88,43.38,43.56,15300,13.1647431841622,13.1647431841622,13.0147347157921,13.0687377644053,50997.1209166983,0.0,1.0
1997-11-12,43.06,43.81,43.06,43.75,14900,12.9187292960352,13.1437419985904,12.9187292960352,13.1257409823859,49663.8628535167,0.0,1.0
1997-11-13,43.0,43.25,42.81,43.0,37400,12.9007282798308,12.9757325140158,12.8437250618501,12.9007282798308,124659.628907485,0.0,1.0
1997-11-14,42.94,43.13,42.75,43.0,18500,12.8827272636263,12.939730481607,12.8257240456457,12.9007282798308,61663.1854221519,0.0,1.0
1997-11-17,43.94,44.0,43.13,43.13,35000,13.1827442003666,13.200745216571,12.939730481607,12.939730481607,116660.080528395,0.0,1.0
1997-11-18,43.0,43.5,43.0,43.5,63000,12.9007282798308,13.0507367482009,12.9007282798308,13.0507367482009,209988.14495111,0.0,1.0
1997-11-19,42.5,42.75,42.44,42.75,39600,12.7507198114606,12.8257240456457,12.7327187952562,12.8257240456457,131992.548254984,0.0,1.0
1997-11-20,41.75,42.5,41.75,42.38,72200,12.5257071089054,12.7507198114606,12.5257071089054,12.7147177790518,240653.08040429,0.0,1.0
1997-11-21,41.25,41.75,41.13,41.75,78100,12.3756986405353,12.5257071089054,12.3396966081265,12.5257071089054,260318.636836219,0.0,1.0
1997-11-24,40.06,41.0,40.0,41.0,32400,12.0186784858144,12.3006944063503,12.00067746961,12.3006944063503,107993.903117715,0.0,1.0
1997-11-25,39.0,40.06,38.19,39.75,75000,11.7006605328698,12.0186784858144,11.4576468141102,11.9256732354249,249985.88684656,0.0,1.0
1997-11-26,38.75,39.5,38.75,39.0,25300,11.6256562986847,11.8506690012399,11.6256562986847,11.7006605328698,84328.5724962398,0.0,1.0
1997-11-28,38.88,39.13,38.63,38.75,57900,11.6646585004609,11.739662734646,11.5896542662759,11.6256562986847,192989.104645545,0.0,1.0
1997-12-01,37.69,38.63,37.56,38.63,74400,11.30763834574,11.5896542662759,11.2686361439638,11.5896542662759,247985.999751789,0.0,1.0
1997-12-02,37.38,37.5,35.0,37.44,183200,11.2146330953505,11.2506351277594,10.5005927859088,11.232634111555,610632.192937202,0.0,1.0
1997-12-03,37.5,37.75,37.38,37.38,83900,11.2506351277594,11.3256393619444,11.2146330953505,11.2146330953505,279650.878752352,0.0,1.0
1997-12-04,36.94,37.5,36.75,37.5,196900,11.0826256431848,11.2506351277594,11.0256224252042,11.2506351277594,656296.281601174,0.0,1.0
1997-12-05,37.25,37.38,36.75,37.25,149100,11.1756308935743,11.2146330953505,11.0256224252042,11.1756308935743,496971.943050964,0.0,1.0
1997-12-08,36.94,37.25,36.88,37.25,179600,11.0826256431848,11.1756308935743,11.0646246269804,11.1756308935743,598632.870368567,0.0,1.0
1997-12-09,37.0,37.0,36.5,36.75,159100,11.1006266593893,11.1006266593893,10.9506181910191,11.0256224252042,530303.394630502,0.0,1.0
1997-12-10,36.38,36.75,36.0,36.75,159400,10.9146161586103,11.0256224252042,10.800609722649,11.0256224252042,531303.338177891,0.0,1.0
1997-12-11,36.25,36.25,35.75,36.25,96900,10.8906148036711,10.8906148036711,10.7403994270687,10.8906148036711,322536.887340459,0.05,1.0
1997-12-12,35.94,36.25,35.69,36.0,75600,10.7974812701776,10.8906148036711,10.7223735818764,10.8155071153699,251638.686098439,0.0,1.0
1997-12-15,35.75,36.0,35.63,36.0,84800,10.7403994270687,10.8155071153699,10.7043477366842,10.8155071153699,282261.383348514,0.0,1.0
1997-12-16,36.5,36.5,35.63,35.63,126000,10.9657224919723,10.9657224919723,10.7043477366842,10.7043477366842,419397.810164063,0.0,1.0
1997-12-17,37.19,37.19,36.5,36.63,79800,11.1730197116835,11.1730197116835,10.9657224919723,11.0047784898889,265618.613103908,0.0,1.0
1997-12-18,36.25,37.25,35.75,37.25,115200,10.8906148036711,11.1910455568758,10.7403994270687,11.1910455568758,383449.426435716,0.0,1.0
1997-12-19,36.13,36.13,35.38,36.0,72100,10.8545631132865,10.8545631132865,10.629240048383,10.8155071153699,239988.746927215,0.0,1.0
1997-12-22,36.31,36.63,35.88,36.38,102000,10.9086406488634,11.0047784898889,10.7794554249853,10.9296708015877,339512.512989956,0.0,1.0
1997-12-23,36.31,36.5,36.19,36.31,50900,10.9086406488634,10.9657224919723,10.8725889584788,10.9086406488634,169423.401090086,0.0,1.0
1997-12-24,36.81,37.13,36.38,36.75,59400,11.0588560254657,11.1549938664912,10.9296708015877,11.0408301802734,197716.110505917,0.0,1.0
1997-12-26,36.88,37.13,36.75,36.88,27900,11.0798861781901,11.1549938664912,11.0408301802734,11.0798861781901,92866.6579648997,0.0,1.0
1997-12-29,37.25,37.38,36.81,37.0,48300,11.1910455568758,11.2301015547924,11.0588560254657,11.1159378685746,160769.160562892,0.0,1.0
1997-12-30,38.0,38.0,37.31,37.31,27300,11.4163686217793,11.4163686217793,11.2090714020681,11.2090714020681,90869.5255355477,0.0,1.0
1997-12-31,38.5,38.88,38.22,38.5,30800,11.5665839983817,11.6807476845995,11.4824633874844,11.5665839983817,102519.464706771,0.0,1.0
1998-01-02,38.38,38.5,38.25,38.5,25800,11.5305323079971,11.5665839983817,11.4914763100805,11.5665839983817,85876.6944621659,0.0,1.0
1998-01-05,36.94,38.06,36.88,38.0,35300,11.0979120233823,11.4343944669716,11.0798861781901,11.4163686217793,117497.957926917,0.0,1.0
1998-01-06,37.94,37.94,36.25,36.75,122600,11.3983427765871,11.3983427765871,10.8906148036711,11.0408301802734,408080.726397732,0.0,1.0
1998-01-07,35.38,38.19,35.31,38.13,76300,10.629240048383,11.4734504648882,10.6082098956586,11.455424619696,253968.673932683,0.0,1.0
1998-01-08,34.0,35.13,34.0,35.13,160600,10.2146456089605,10.5541323600818,10.2146456089605,10.5541323600818,534565.780256735,0.0,1.0
1998-01-09,33.38,34.13,33.38,34.0,38400,10.0283785419735,10.2537016068771,10.0283785419735,10.2146456089605,127816.475478573,0.0,1.0
1998-01-12,33.0,33.38,32.88,33.13,123000,9.91421485575574,10.0283785419735,9.87816316537117,9.95327085367235,409412.148017302,0.0,1.0
1998-01-13,33.63,33.69,33.0,33.06,259000,10.1034862302747,10.121512075467,9.91421485575574,9.93224070094802,862095.498670579,0.0,1.0
1998-01-14,34.19,34.25,33.38,33.56,114400,10.2717274520694,10.2897532972616,10.0283785419735,10.0824560775504,380786.583196578,0.0,1.0
1998-01-15,33.94,34.38,33.5,34.0,66700,10.1966197637682,10.3288092951783,10.0644302323581,10.2146456089605,222014.55506304,0.0,1.0
1998-01-16,35.25,35.5,34.19,34.19,90100,10.5901840504664,10.6652917387675,10.2717274520694,10.2717274520694,299902.719807795,0.0,1.0
1998-01-20,37.94,37.94,35.88,36.0,139000,11.3983427765871,11.3983427765871,10.7794554249853,10.8155071153699,462669.012800038,0.0,1.0
1998-01-21,36.75,37.75,36.56,37.75,80500,11.0408301802734,11.3412609334782,10.9837483371645,11.3412609334782,267948.600938154,0.0,1.0
1998-01-22,35.63,36.75,35.5,36.75,172500,10.7043477366842,11.0408301802734,10.6652917387675,11.0408301802734,574175.573438896,0.0,1.0
1998-01-23,35.63,35.63,35.56,35.59,13900,10.7043477366842,10.7043477366842,10.6833175839598,10.692330506556,46266.9012800038,0.0,1.0
1998-01-26,35.66,35.81,35.56,35.63,141800,10.7133606592803,10.758425272261,10.6833175839598,10.7043477366842,471988.964137019,0.0,1.0
1998-01-27,34.81,35.88,34.75,35.88,93900,10.4579945190563,10.7794554249853,10.439968673864,10.7794554249853,312551.225193696,0.0,1.0
1998-01-28,35.06,35.25,34.69,34.75,70400,10.5331022073575,10.5901840504664,10.4219428286717,10.439968673864,234330.205044048,0.0,1.0
1998-01-29,35.88,36.25,34.81,34.81,48300,10.7794554249853,10.8906148036711,10.4579945190563,10.4579945190563,160769.160562892,0.0,1.0
1998-01-30,34.88,35.69,34.88,35.63,47100,10.4790246717806,10.7223735818764,10.4790246717806,10.7043477366842,156774.895704186,0.0,1.0
1998-02-02,34.56,35.0,34.5,35.0,89200,10.3828868307551,10.5150763621652,10.3648609855628,10.5150763621652,296907.021163767,0.0,1.0
1998-02-03,34.69,34.81,34.5,34.56,78100,10.4219428286717,10.4579945190563,10.3648609855628,10.3828868307551,259960.071220742,0.0,1.0
1998-02-04,34.38,34.75,34.31,34.44,86200,10.3288092951783,10.439968673864,10.3077791424539,10.3468351403705,286921.359017002,0.0,1.0
1998-02-05,34.0,34.88,34.0,34.0,324500,10.2146456089605,10.4790246717806,10.2146456089605,10.2146456089605,1080115.78887491,0.0,1.0
1998-02-06,34.44,34.63,33.88,34.0,87800,10.3468351403705,10.4039169834794,10.1785939185759,10.2146456089605,292247.045495278,0.0,1.0
1998-02-09,34.88,34.94,34.13,34.44,65900,10.4790246717806,10.4970505169729,10.2537016068771,10.3468351403705,219351.711823904,0.0,1.0
1998-02-10,35.75,35.75,34.88,34.88,93500,10.7403994270687,10.7403994270687,10.4790246717806,10.4790246717806,311219.803574128,0.0,1.0
1998-02-11,34.75,36.0,34.75,35.5,82500,10.439968673864,10.8155071153699,10.439968673864,10.6652917387675,274605.709035995,0.0,1.0
1998-02-12,34.69,34.75,33.75,34.5,59100,10.4219428286717,10.439968673864,10.1395379206593,10.3648609855628,196717.54429124,0.0,1.0
1998-02-13,34.75,35.13,34.5,34.88,55500,10.439968673864,10.5541323600818,10.3648609855628,10.4790246717806,184734.749715124,0.0,1.0
1998-02-17,33.63,34.75,33.38,34.5,116100,10.1034862302747,10.439968673864,10.0283785419735,10.3648609855628,386445.125079746,0.0,1.0
1998-02-18,33.75,33.88,33.5,33.75,117200,10.1395379206593,10.1785939185759,10.0644302323581,10.1395379206593,390106.534533558,0.0,1.0
1998-02-19,34.0,34.0,33.75,33.94,79800,10.2146456089605,10.2146456089605,10.1395379206593,10.1966197637682,265618.613103907,0.0,1.0
1998-02-20,34.0,34.0,33.75,33.88,87300,10.2146456089605,10.2146456089605,10.1395379206593,10.1785939185759,290582.768470815,0.0,1.0
1998-02-23,33.69,34.0,33.63,34.0,60500,10.121512075467,10.2146456089605,10.1034862302747,10.2146456089605,201377.51995973,0.0,1.0
1998-02-24,33.63,33.88,33.56,33.63,44700,10.1034862302747,10.1785939185759,10.0824560775504,10.1034862302747,148786.365986776,0.0,1.0
1998-02-25,33.56,33.63,33.38,33.5,51200,10.0824560775504,10.1034862302747,10.0283785419735,10.0644302323581,170421.967304763,0.0,1.0
1998-02-26,34.69,34.69,33.25,33.38,112800,10.4219428286717,10.4219428286717,9.98932254405692,10.0283785419735,375460.896718306,0.0,1.0
1998-02-27,34.13,34.75,34.0,34.75,29600,10.2537016068771,10.439968673864,10.2146456089605,10.439968673864,98525.1998480659,0.0,1.0
1998-03-02,34.75,34.75,34.13,34.25,76400,10.439968673864,10.439968673864,10.2537016068771,10.2897532972616,254301.529337576,0.0,1.0
1998-03-03,35.44,35.44,34.56,34.56,88000,10.6472658935753,10.6472658935753,10.3828868307551,10.3828868307551,292912.75630506,0.0,1.0
1998-03-04,35.25,35.69,34.94,35.5,31700,10.5901840504664,10.7223735818764,10.4970505169729,10.6652917387675,105515.1633508,0.0,1.0
1998-03-05,34.5,35.25,34.38,35.0,24900,10.3648609855628,10.5901840504664,10.3288092951783,10.5150763621652,82880.9958181368,0.0,1.0
1998-03-06,34.19,34.5,34.13,34.25,35500,10.2717274520694,10.3648609855628,10.2537016068771,10.2897532972616,118163.6687367,0.0,1.0
1998-03-09,34.69,34.69,33.75,34.0,151000,10.4219428286717,10.4219428286717,10.1395379206593,10.2146456089605,502611.661387095,0.0,1.0
1998-03-10,36.25,36.25,34.88,34.94,116400,10.8906148036711,10.8906148036711,10.4790246717806,10.4970505169729,387443.691294421,0.0,1.0
1998-03-11,36.5,36.63,35.75,36.0,68800,10.9657224919723,11.0047784898889,10.7403994270687,10.8155071153699,229004.518565774,0.0,1.0
1998-03-12,36.75,37.5,36.5,36.63,95100,11.0558517179337,11.2814813448303,10.9806418423015,11.0197509776302,316115.401071351,0.05,1.0
1998-03-13,36.94,37.13,36.56,37.0,17400,11.1130112234141,11.1701707288946,10.9986922124532,11.1310615935659,57838.1490919195,0.0,1.0
1998-03-16,36.19,36.88,36.13,36.88,8300,10.8873815965175,11.0949608532624,10.8693312263658,11.0949608532624,27589.461923157,0.0,1.0
1998-03-17,35.13,36.19,34.69,36.19,59700,10.568491723837,10.8873815965175,10.4361223427243,10.8873815965175,198444.683953309,0.0,1.0
1998-03-18,35.69,35.88,34.88,34.88,29500,10.7369618452531,10.7941213507336,10.4932818482048,10.4932818482048,98058.9309317026,0.0,1.0
1998-03-19,35.38,35.69,35.31,35.69,164200,10.6437015994692,10.7369618452531,10.6226428342922,10.7369618452531,545805.981660526,0.0,1.0
1998-03-20,36.38,36.88,35.38,35.38,50800,10.944541101998,11.0949608532624,10.6437015994692,10.6437015994692,168860.803095949,0.0,1.0
1998-03-23,39.5,39.5,38.25,38.25,147500,11.8831603498879,11.8831603498879,11.5071109717269,11.5071109717269,490294.654658511,0.0,1.0
1998-03-24,40.25,40.5,39.13,39.25,157100,12.1087899767845,12.1839998524167,11.7718497339522,11.8079504742557,522205.357605777,0.0,1.0
1998-03-25,40.44,41.0,40.13,40.25,111200,12.165949482265,12.3344196036811,12.072689236481,12.1087899767845,369632.309139162,0.0,1.0
1998-03-26,40.88,41.13,40.25,40.25,57300,12.2983188633776,12.3735287390098,12.1087899767845,12.1087899767845,190467.008216494,0.0,1.0
1998-03-27,39.0,41.13,38.88,40.94,220700,11.7327405986235,12.3735287390098,11.69663985832,12.3163692335294,733613.764631413,0.0,1.0
1998-03-30,39.13,40.0,38.0,38.0,113800,11.7718497339522,12.0335801011523,11.4319010960947,11.4319010960947,378274.791187381,0.0,1.0
1998-03-31,38.88,38.94,38.5,38.88,76500,11.69663985832,11.7146902284718,11.5823208473591,11.69663985832,254288.414111025,0.0,1.0
1998-04-01,38.69,39.06,38.63,38.88,118400,11.6394803528396,11.7507909687752,11.6214299826878,11.69663985832,393565.33634961,0.0,1.0
1998-04-02,38.25,38.63,38.19,38.56,30800,11.5071109717269,11.6214299826878,11.4890606015752,11.6003712175108,102380.171955811,0.0,1.0
1998-04-03,38.19,38.25,37.75,38.25,85900,11.4890606015752,11.5071109717269,11.3566912204625,11.5071109717269,285534.310746888,0.0,1.0
1998-04-06,37.13,38.25,37.13,38.25,44600,11.1701707288946,11.5071109717269,11.1701707288946,11.5071109717269,148251.807442506,0.0,1.0
1998-04-07,36.88,37.38,36.13,37.38,74500,11.0949608532624,11.2453806045268,10.8693312263658,11.2453806045268,247640.350997011,0.0,1.0
1998-04-08,37.69,37.94,36.81,36.81,50100,11.3386408503107,11.413850725943,11.0739020880854,11.0739020880854,166533.981006044,0.0,1.0
1998-04-09,37.5,37.69,37.38,37.5,105000,11.2814813448303,11.3386408503107,11.2453806045268,11.2814813448303,349023.313485719,0.0,1.0
1998-04-13,36.5,37.5,36.25,37.5,219000,10.9806418423015,11.2814813448303,10.9054319666693,11.2814813448303,727962.9109845,0.0,1.0
1998-04-14,36.94,36.94,36.44,36.44,12000,11.1130112234141,11.1130112234141,10.9625914721497,10.9625914721497,39888.3786840824,0.0,1.0
1998-04-15,37.25,37.25,36.5,36.88,42700,11.2062714691981,11.2062714691981,10.9806418423015,11.0949608532624,141936.147484192,0.0,1.0
1998-04-16,37.13,37.5,36.81,37.0,124500,11.1701707288946,11.2814813448303,11.0739020880854,11.1310615935659,413841.928847354,0.0,1.0
1998-04-17,37.38,37.88,37.13,37.13,55300,11.2453806045268,11.3958003557912,11.1701707288946,11.1701707288946,183818.94510248,0.0,1.0
1998-04-20,37.75,38.0,37.25,37.38,38200,11.3566912204625,11.4319010960947,11.2062714691981,11.2453806045268,126978.005477662,0.0,1.0
1998-04-21,37.88,37.88,37.44,37.75,23500,11.3958003557912,11.3958003557912,11.2634309746785,11.3566912204625,78114.7415896613,0.0,1.0
1998-04-22,37.88,38.13,37.5,38.13,121000,11.3958003557912,11.4710102314234,11.2814813448303,11.4710102314234,402207.818397831,0.0,1.0
1998-04-23,37.5,37.75,37.38,37.75,31700,11.2814813448303,11.3566912204625,11.2453806045268,11.3566912204625,105371.800357117,0.0,1.0
1998-04-24,37.56,37.56,37.38,37.5,70200,11.299531714982,11.299531714982,11.2453806045268,11.2814813448303,233347.015301882,0.0,1.0
1998-04-27,36.5,37.38,36.06,37.38,75900,10.9806418423015,11.2453806045268,10.8482724611888,11.2453806045268,252293.99517682,0.0,1.0
1998-04-28,36.5,36.88,36.25,36.75,56400,10.9806418423015,11.0949608532624,10.9054319666693,11.0558517179337,187475.379815186,0.0,1.0
1998-04-29,39.06,39.13,37.13,37.5,116600,11.7507909687752,11.7718497339522,11.1701707288946,11.2814813448303,387582.079547,0.0,1.0
1998-04-30,39.88,40.5,39.25,39.25,208700,11.9974793608488,12.1839998524167,11.8079504742557,11.8079504742557,693725.385947333,0.0,1.0
1998-05-01,39.88,39.94,39.0,39.94,84400,11.9974793608488,12.0155297310006,11.7327405986235,12.0155297310006,280548.26341138,0.0,1.0
1998-05-04,40.19,40.38,39.75,39.75,29800,12.0907396066328,12.1478991121132,11.9583702255201,11.9583702255201,99056.1403988041,0.0,1.0
1998-05-05,40.19,40.19,39.94,40.06,18100,12.0907396066328,12.0907396066328,12.0155297310006,12.051630471304,60164.971181824,0.0,1.0
1998-05-06,39.5,40.38,39.44,40.38,18100,11.8831603498879,12.1478991121132,11.8651099797362,12.1478991121132,60164.9711818241,0.0,1.0
1998-05-07,38.38,39.31,38.25,39.25,32000,11.5462201070556,11.8260008444074,11.5071109717269,11.8079504742557,106369.00982422,0.0,1.0
1998-05-08,39.75,39.75,38.5,38.5,50100,11.9583702255201,11.9583702255201,11.5823208473591,11.5823208473591,166533.981006043,0.0,1.0
1998-05-11,38.94,40.13,38.94,40.0,47300,11.7146902284718,12.072689236481,11.7146902284718,12.0335801011523,157226.692646424,0.0,1.0
1998-05-12,38.31,38.94,38.25,38.75,28500,11.5251613418786,11.7146902284718,11.5071109717269,11.6575307229913,94734.8993746955,0.0,1.0
1998-05-13,39.13,39.13,38.19,38.31,26400,11.7718497339522,11.7718497339522,11.4890606015752,11.5251613418786,87754.4331049813,0.0,1.0
1998-05-14,39.19,39.25,38.88,39.13,12500,11.789900104104,11.8079504742557,11.69663985832,11.7718497339522,41550.3944625856,0.0,1.0
1998-05-15,38.94,39.38,38.94,39.0,38500,11.7146902284718,11.8470596095844,11.7146902284718,11.7327405986235,127975.214944764,0.0,1.0
1998-05-18,37.75,38.94,37.13,38.94,88600,11.3566912204625,11.7146902284718,11.1701707288946,11.7146902284718,294509.195950807,0.0,1.0
1998-05-19,38.5,38.5,37.75,37.75,19400,11.5823208473591,11.5823208473591,11.3566912204625,11.3566912204625,64486.2122059329,0.0,1.0
1998-05-20,37.25,38.25,37.25,38.25,65000,11.2062714691981,11.5071109717269,11.2062714691981,11.5071109717269,216062.051205445,0.0,1.0
1998-05-21,37.38,37.38,36.63,37.0,88800,11.2453806045268,11.2453806045268,11.0197509776302,11.1310615935659,295174.002262209,0.0,1.0
1998-05-22,37.0,37.25,37.0,37.25,268200,11.1310615935659,11.2062714691981,11.1310615935659,11.2062714691981,891505.263589237,0.0,1.0
1998-05-26,36.44,37.0,35.88,37.0,105100,10.9625914721497,11.1310615935659,10.7941213507336,11.1310615935659,349355.716641422,0.0,1.0
1998-05-27,36.38,36.44,35.75,36.44,232900,10.944541101998,10.9625914721497,10.7550122154049,10.9625914721497,774166.949626898,0.0,1.0
1998-05-28,36.31,36.38,36.06,36.13,21500,10.923482336821,10.944541101998,10.8482724611888,10.8693312263658,71466.6784756474,0.0,1.0
1998-05-29,36.69,36.69,36.25,36.44,37100,11.0378013477819,11.0378013477819,10.9054319666693,10.9625914721497,123321.570764955,0.0,1.0
1998-06-01,36.56,36.69,36.44,36.63,12300,10.9986922124532,11.0378013477819,10.9625914721497,11.0197509776302,40885.5881511843,0.0,1.0
1998-06-02,36.13,36.75,36.06,36.75,4700,10.8693312263658,11.0558517179337,10.8482724611888,11.0558517179337,15622.9483179322,0.0,1.0
1998-06-03,36.13,36.31,36.06,36.13,24600,10.8693312263658,10.923482336821,10.8482724611888,10.8693312263658,81771.1763023688,0.0,1.0
1998-06-04,37.0,37.0,36.31,36.38,14300,11.1310615935659,11.1310615935659,10.923482336821,10.944541101998,47533.651265198,0.0,1.0
1998-06-05,37.94,37.94,36.88,36.88,14200,11.413850725943,11.413850725943,11.0949608532624,11.0949608532624,47201.2481094972,0.0,1.0
1998-06-08,36.5,37.94,36.5,37.94,19000,10.9806418423015,11.413850725943,10.9806418423015,11.413850725943,63156.5995831301,0.0,1.0
1998-06-09,35.69,36.31,35.31,36.25,22100,10.7369618452531,10.923482336821,10.6226428342922,10.9054319666693,73461.0974098518,0.0,1.0
1998-06-10,35.31,35.69,35.06,35.62,12200,10.6226428342922,10.7369618452531,10.54743295866,10.7159030800761,40553.1849954836,0.0,1.0
1998-06-11,34.38,35.06,33.25,35.06,35000,10.3579040720668,10.5627724481287,10.0174610353759,10.5627724481287,116172.15139548,0.05,1.0
1998-06-12,34.94,34.94,34.0,34.5,15700,10.5266192052942,10.5266192052942,10.2434188030911,10.3940573149013,52111.5079116865,0.0,1.0
1998-06-15,33.56,34.75,33.0,34.75,25100,10.1108569126982,10.4693765708064,9.94214177947079,10.4693765708064,83312.0285721863,0.0,1.0
1998-06-16,34.06,34.44,33.5,33.5,88900,10.2614954245083,10.3759806934841,10.0927802912809,10.0927802912809,295077.264544518,0.0,1.0
1998-06-17,34.13,34.31,33.94,34.06,65000,10.2825848161618,10.3368146804134,10.2253421816739,10.2614954245083,215748.281163032,0.0,1.0
1998-06-18,34.0,34.0,32.63,33.88,64300,10.2434188030911,10.2434188030911,9.83066928073127,10.2072655602567,213424.838135124,0.0,1.0
1998-06-19,34.0,34.06,33.38,34.0,35100,10.2434188030911,10.2614954245083,10.0566270484465,10.2434188030911,116504.071828038,0.0,1.0
1998-06-22,34.25,34.5,34.0,34.13,32600,10.3187380589962,10.3940573149013,10.2434188030911,10.2825848161618,108206.061014075,0.0,1.0
1998-06-23,35.13,35.38,34.25,34.31,91300,10.5838618397821,10.6591810956872,10.3187380589962,10.3368146804134,303043.354925921,0.0,1.0
1998-06-24,36.38,36.38,35.25,35.38,21500,10.9604581193075,10.9604581193075,10.6200150826165,10.6591810956872,71362.8930000801,0.0,1.0
1998-06-25,35.25,36.38,34.63,36.13,30600,10.6200150826165,10.9604581193075,10.4332233279719,10.8851388634024,101567.652362905,0.0,1.0
1998-06-26,36.5,36.5,35.13,35.25,109300,10.9966113621419,10.9966113621419,10.5838618397821,10.6200150826165,362789.032786455,0.0,1.0
1998-06-29,36.69,37.25,36.63,36.88,32400,11.0538539966298,11.2225691298572,11.0357773752126,11.1110966311177,107542.220148958,0.0,1.0
1998-06-30,34.94,36.69,33.13,36.69,2356700,10.5266192052942,11.0538539966298,9.98130779254143,11.0538539966298,7822368.83410647,0.0,1.0
1998-07-01,36.19,36.5,34.75,34.75,475100,10.9032154848196,10.9966113621419,10.4693765708064,10.4693765708064,1576953.9750855,0.0,1.0
1998-07-02,36.5,36.63,35.75,36.13,1047900,10.9966113621419,11.0357773752126,10.7706535944267,10.8851388634024,3478194.21278066,0.0,1.0
1998-07-06,36.19,36.5,36.19,36.5,702000,10.9032154848196,10.9966113621419,10.9032154848196,10.9966113621419,2330081.43656076,0.0,1.0
1998-07-07,36.13,36.13,35.81,36.13,428400,10.8851388634024,10.8851388634024,10.7887302158439,10.8851388634024,1421947.13308067,0.0,1.0
1998-07-08,36.06,36.38,35.94,36.38,310900,10.864049471749,10.9604581193075,10.8278962289145,10.9604581193075,1031940.62482441,0.0,1.0
1998-07-09,35.56,36.06,35.38,36.06,47300,10.7134109599388,10.864049471749,10.6591810956872,10.864049471749,156998.364600177,0.0,1.0
1998-07-10,34.5,35.44,34.5,35.44,26500,10.3940573149013,10.6772577171044,10.3940573149013,10.6772577171044,87958.9146280055,0.0,1.0
1998-07-13,33.94,34.5,33.5,34.5,44100,10.2253421816739,10.3940573149013,10.0927802912809,10.3940573149013,146376.910758304,0.0,1.0
1998-07-14,35.0,35.0,34.19,34.19,269700,10.5446958267114,10.5446958267114,10.300661437579,10.300661437579,895189.406610311,0.0,1.0
1998-07-15,35.06,35.13,34.63,35.13,244000,10.5627724481287,10.5838618397821,10.4332233279719,10.5838618397821,809885.855442767,0.0,1.0
1998-07-16,34.94,35.06,34.5,35.06,60800,10.5266192052942,10.5627724481287,10.3940573149013,10.5627724481287,201807.622995576,0.0,1.0
1998-07-17,34.75,34.94,34.5,34.94,49200,10.4693765708064,10.5266192052942,10.3940573149013,10.5266192052942,163304.852818787,0.0,1.0
1998-07-20,34.94,35.31,34.88,34.94,329100,10.5266192052942,10.6380917040337,10.508542583877,10.5266192052942,1092350.14355007,0.0,1.0
1998-07-21,34.81,34.88,34.69,34.88,351200,10.4874531922236,10.508542583877,10.4512999493891,10.508542583877,1165704.55914549,0.0,1.0
1998-07-22,34.31,34.88,34.06,34.75,109700,10.3368146804134,10.508542583877,10.2614954245083,10.4693765708064,364116.714516688,0.0,1.0
1998-07-23,33.5,34.25,33.38,34.0,112600,10.0927802912809,10.3187380589962,10.0566270484465,10.2434188030911,373742.407060887,0.0,1.0
1998-07-24,33.5,33.94,33.31,33.38,52300,10.0927802912809,10.2253421816739,10.0355376567931,10.0566270484465,173594.386228103,0.0,1.0
1998-07-27,33.0,33.56,32.5,33.56,56400,9.94214177947079,10.1108569126982,9.79150326766062,10.1108569126982,187203.123963001,0.0,1.0
1998-07-28,32.31,32.81,32.31,32.75,62200,9.73426063317276,9.88489914498292,9.73426063317276,9.8668225235657,206454.509051395,0.0,1.0
1998-07-29,32.44,32.63,32.25,32.38,144800,9.7734266462434,9.83066928073127,9.71618401175554,9.75535002482618,480620.786344726,0.0,1.0
1998-07-30,32.88,32.88,32.44,32.44,182000,9.90598853663635,9.90598853663635,9.7734266462434,9.7734266462434,604095.187256492,0.0,1.0
1998-07-31,32.25,32.81,32.25,32.75,64100,9.71618401175554,9.88489914498292,9.71618401175554,9.8668225235657,212760.997270006,0.0,1.0
1998-08-03,31.75,32.0,31.63,32.0,51200,9.56554549994538,9.64086475585046,9.52939225711094,9.64086475585046,169943.261469958,0.0,1.0
1998-08-04,31.75,32.25,31.13,31.75,97300,9.56554549994538,9.71618401175554,9.37875374530078,9.56554549994538,322958.580879432,0.0,1.0
1998-08-05,31.19,31.5,31.13,31.5,67600,9.39683036671799,9.4902262440403,9.37875374530078,9.4902262440403,224378.212409554,0.0,1.0
1998-08-06,31.0,31.13,30.5,31.13,15900,9.33958773223013,9.37875374530078,9.18894922041997,9.37875374530078,52775.3487768035,0.0,1.0
1998-08-07,32.13,32.31,31.0,31.0,268900,9.6800307689211,9.73426063317276,9.33958773223013,9.33958773223013,892534.04314984,0.0,1.0
1998-08-10,31.31,32.0,31.0,32.0,55300,9.43298360955243,9.64086475585046,9.33958773223013,9.64086475585046,183551.999204857,0.0,1.0
1998-08-11,29.75,31.25,29.63,31.06,68600,8.96299145270472,9.41490698813521,8.92683820987028,9.35766435364735,227697.41673514,0.0,1.0
1998-08-12,29.81,31.25,29.63,31.06,51100,8.98106807412194,9.41490698813521,8.92683820987028,9.35766435364735,169611.3410374,0.0,1.0
1998-08-13,28.0,30.25,28.0,29.75,160000,8.43575666136915,9.11362996451489,8.43575666136915,8.96299145270472,531072.69209362,0.0,1.0
1998-08-14,28.5,28.88,28.0,28.25,123100,8.58639517317932,8.70088044215504,8.43575666136915,8.51107591727423,408594.052479528,0.0,1.0
1998-08-17,28.75,28.88,28.25,28.25,131100,8.6617144290844,8.70088044215504,8.51107591727423,8.51107591727423,435147.687084209,0.0,1.0
1998-08-18,29.63,30.25,29.0,29.0,295500,8.92683820987028,9.11362996451489,8.73703368498948,8.73703368498948,980824.878210404,0.0,1.0
1998-08-19,30.63,30.75,30.0,30.5,325800,9.22811523349061,9.26426847632505,9.03831070860981,9.18894922041997,1081396.76927563,0.0,1.0
1998-08-20,30.56,30.63,30.5,30.63,132300,9.20702584183719,9.22811523349061,9.18894922041997,9.22811523349061,439130.732274912,0.0,1.0
1998-08-21,30.0,30.63,29.75,30.56,241100,9.03831070860981,9.22811523349061,8.96299145270472,9.20702584183719,800260.162898573,0.0,1.0
1998-08-24,29.44,29.94,29.44,29.94,247500,8.86959557538242,9.02023408719259,8.86959557538242,9.02023408719259,821503.070582318,0.0,1.0
1998-08-25,29.38,29.63,29.38,29.63,116900,8.8515189539652,8.92683820987028,8.8515189539652,8.92683820987028,388014.985660901,0.0,1.0
1998-08-26,28.38,29.13,28.19,29.13,128800,8.55024193034488,8.77619969806012,8.49299929585701,8.77619969806012,427513.517135364,0.0,1.0
1998-08-27,27.06,28.19,26.88,28.13,199700,8.15255625916604,8.49299929585701,8.09832639491439,8.47492267443979,662845.103819349,0.0,1.0
1998-08-28,26.75,26.81,26.5,26.81,37500,8.05916038184374,8.07723700326096,7.98384112593866,8.07723700326096,124470.162209442,0.0,1.0
1998-08-31,26.44,26.69,26.38,26.5,196600,7.96576450452144,8.04108376042652,7.94768788310422,7.98384112593866,652555.570410035,0.0,1.0
1998-09-01,26.56,26.88,26.31,26.69,79100,8.00191774735588,8.09832639491439,7.9265984914508,8.04108376042652,262549.062153783,0.0,1.0
1998-09-02,26.63,27.0,26.56,26.63,159000,8.0230071390093,8.13447963774883,8.00191774735588,8.0230071390093,527753.487768035,0.0,1.0
1998-09-03,26.25,26.5,26.13,26.5,60200,7.90852187003358,7.98384112593866,7.87236862719914,7.98384112593866,199816.100400224,0.0,1.0
1998-09-04,28.0,28.0,26.63,26.63,142700,8.43575666136915,8.43575666136915,8.0230071390093,8.0230071390093,473650.457260997,0.0,1.0
1998-09-08,29.63,30.0,28.25,28.25,135500,8.92683820987028,9.03831070860981,8.51107591727423,8.51107591727423,449752.186116784,0.0,1.0
1998-09-09,29.06,29.63,28.63,29.63,28300,8.7551103064067,8.92683820987028,8.62556118624996,8.92683820987028,93933.4824140589,0.0,1.0
1998-09-10,29.88,30.13,28.75,28.75,207700,9.00215746577537,9.07747672168045,8.6617144290844,8.6617144290844,689398.73842403,0.0,1.0
1998-09-11,32.56,32.75,30.0,30.0,123200,9.82464374025886,9.88197427805521,9.05219017837118,9.05219017837118,408298.978166745,0.05,1.0
1998-09-14,32.63,33.0,32.56,32.56,255000,9.84576551734173,9.9574091962083,9.82464374025886,9.82464374025886,845099.346043181,0.0,1.0
1998-09-15,31.97,32.63,31.97,32.63,47600,9.64661733341756,9.84576551734173,9.64661733341756,9.84576551734173,157751.877928061,0.0,1.0
1998-09-16,31.81,32.31,31.56,32.03,28600,9.59833898579958,9.74920882210577,9.52290406764649,9.6647217137743,94783.6913601372,0.0,1.0
1998-09-17,30.81,31.63,30.5,31.63,47500,9.29659931318721,9.54402584472935,9.20306001467737,9.54402584472935,157420.466419808,0.0,1.0
1998-09-18,31.44,31.75,30.75,31.75,36500,9.486695306933,9.58023460544284,9.27849493283046,9.58023460544284,120965.200512063,0.0,1.0
1998-09-21,31.13,31.5,30.44,31.19,46800,9.39315600842317,9.50479968728974,9.18495563432063,9.41126038877991,155100.585862043,0.0,1.0
1998-09-22,31.38,31.38,31.0,31.31,38100,9.46859092657626,9.46859092657626,9.35392985098356,9.44746914949339,126267.784644099,0.0,1.0
1998-09-23,32.94,33.0,31.63,31.63,170000,9.93930481585156,9.9574091962083,9.54402584472935,9.54402584472935,563399.564028788,0.0,1.0
1998-09-24,32.88,32.94,32.56,32.88,111400,9.92120043549482,9.93930481585156,9.82464374025886,9.92120043549482,369192.420192982,0.0,1.0
1998-09-25,33.44,34.06,32.63,32.63,43500,10.0901746521577,10.2772532491774,9.84576551734173,9.84576551734173,144164.00608972,0.0,1.0
1998-09-28,33.06,33.38,32.75,33.31,50900,9.97551357656505,10.072070271801,9.88197427805521,10.0509484947181,168688.457700384,0.0,1.0
1998-09-29,32.75,33.44,32.69,33.31,126500,9.88197427805521,10.0901746521577,9.86386989769847,10.0509484947181,419235.557939069,0.0,1.0
1998-09-30,32.94,32.94,31.69,32.5,50000,9.93930481585156,9.93930481585156,9.5621302250861,9.80653935990212,165705.754126114,0.0,1.0
1998-10-01,32.13,32.94,32.13,32.94,121200,9.69489568103554,9.93930481585156,9.69489568103554,9.93930481585156,401670.7480017,0.0,1.0
1998-10-02,32.0,32.31,31.69,32.19,103400,9.65566952359593,9.74920882210577,9.5621302250861,9.71300006139228,342679.499532804,0.0,1.0
1998-10-05,31.0,31.75,30.75,31.75,93500,9.35392985098356,9.58023460544284,9.27849493283046,9.58023460544284,309869.760215833,0.0,1.0
1998-10-06,30.5,31.0,30.25,31.0,172500,9.20306001467737,9.35392985098356,9.12762509652428,9.35392985098356,571684.851735094,0.0,1.0
1998-10-07,31.25,31.25,30.13,30.5,52600,9.42936476913665,9.42936476913665,9.09141633581079,9.20306001467737,174322.453340672,0.0,1.0
1998-10-08,31.0,31.0,30.75,30.75,90500,9.35392985098356,9.35392985098356,9.27849493283046,9.27849493283046,299927.414968266,0.0,1.0
1998-10-09,31.63,32.06,31.0,31.25,67400,9.54402584472935,9.67377390395267,9.35392985098356,9.42936476913665,223371.356562002,0.0,1.0
1998-10-12,32.0,32.69,31.63,31.63,55500,9.65566952359593,9.86386989769847,9.54402584472935,9.54402584472935,183933.387079987,0.0,1.0
1998-10-13,31.56,31.94,31.5,31.75,178700,9.52290406764649,9.63756514323919,9.50479968728974,9.58023460544284,592232.365246731,0.0,1.0
1998-10-14,31.38,31.75,31.0,31.75,161200,9.46859092657626,9.58023460544284,9.35392985098356,9.58023460544284,534235.351302592,0.0,1.0
1998-10-15,31.38,31.38,30.5,31.13,29800,9.46859092657626,9.46859092657626,9.20306001467737,9.39315600842317,98760.629459164,0.0,1.0
1998-10-16,32.0,32.25,31.13,31.13,132700,9.65566952359593,9.73110444174902,9.39315600842317,9.39315600842317,439783.071450707,0.0,1.0
1998-10-19,32.94,33.0,31.75,31.75,89500,9.93930481585156,9.9574091962083,9.58023460544284,9.58023460544284,296613.299885744,0.0,1.0
1998-10-20,33.25,33.75,32.94,32.94,41500,10.0328441143614,10.1837139506676,9.93930481585156,9.93930481585156,137535.775924675,0.0,1.0
1998-10-21,32.5,32.88,32.0,32.88,319000,9.80653935990212,9.92120043549482,9.65566952359593,9.92120043549482,1057202.71132461,0.0,1.0
1998-10-22,32.94,33.13,32.38,32.38,563600,9.93930481585156,9.99663535364791,9.77033059918863,9.77033059918863,1867835.26050956,0.0,1.0
1998-10-23,33.63,33.63,32.75,33.0,426500,10.1475051899541,10.1475051899541,9.88197427805521,9.9574091962083,1413470.08269575,0.0,1.0
1998-10-26,33.5,33.81,33.0,33.81,177700,10.1082790325145,10.2018183310243,9.9574091962083,10.2018183310243,588918.250164209,0.0,1.0
1998-10-27,33.13,33.5,33.0,33.25,217000,9.99663535364791,10.1082790325145,9.9574091962083,10.0328441143614,719162.972907335,0.0,1.0
1998-10-28,33.69,34.0,32.88,33.13,246800,10.1656095703108,10.2591488688207,9.92120043549482,9.99663535364791,817923.602366502,0.0,1.0
1998-10-29,33.88,33.88,33.5,33.69,27200,10.2229401081072,10.2229401081072,10.1082790325145,10.1656095703108,90143.930244606,0.0,1.0
1998-10-30,33.88,34.25,33.81,33.88,79100,10.2229401081072,10.3345837869738,10.2018183310243,10.2229401081072,262146.503027512,0.0,1.0
1998-11-02,35.44,35.75,33.88,34.0,65300,10.6936539973825,10.7871932958923,10.2229401081072,10.2591488688207,216411.714888705,0.0,1.0
1998-11-03,36.06,36.19,35.25,35.25,141700,10.8807325944022,10.9199587518418,10.6363234595861,10.6363234595861,469610.107193406,0.0,1.0
1998-11-04,36.25,36.38,35.94,36.38,74800,10.9380631321985,10.9772892896381,10.8445238336887,10.9772892896381,247895.808172667,0.0,1.0
1998-11-05,36.56,36.69,36.25,36.25,134700,11.0316024307084,11.070828588148,10.9380631321985,10.9380631321985,446411.301615749,0.0,1.0
1998-11-06,35.06,36.56,35.06,36.5,104800,10.5789929217898,11.0316024307084,10.5789929217898,11.0134980503516,347319.260648335,0.0,1.0
1998-11-09,35.06,35.19,35.0,35.13,86700,10.5789929217898,10.6182190792294,10.560888541433,10.6001146988727,287333.777654682,0.0,1.0
1998-11-10,35.0,35.13,34.88,35.13,227400,10.560888541433,10.6001146988727,10.5246797807196,10.6001146988727,753629.76976557,0.0,1.0
1998-11-11,33.88,35.0,33.88,35.0,98800,10.2229401081072,10.560888541433,10.2229401081072,10.560888541433,327434.570153201,0.0,1.0
1998-11-12,33.88,34.13,33.56,33.94,265000,10.2229401081072,10.2983750262603,10.1263834128712,10.2410444884639,878240.496868404,0.0,1.0
1998-11-13,34.13,34.5,33.75,33.75,56400,10.2983750262603,10.4100187051269,10.1837139506676,10.1837139506676,186916.090654256,0.0,1.0
1998-11-16,34.0,34.25,33.75,34.13,28700,10.2591488688207,10.3345837869738,10.1837139506676,10.2983750262603,95115.1028683892,0.0,1.0
1998-11-17,33.63,34.0,33.56,34.0,97300,10.1475051899541,10.2591488688207,10.1263834128712,10.2591488688207,322463.397529418,0.0,1.0
1998-11-18,33.69,33.75,33.56,33.69,139600,10.1656095703108,10.1837139506676,10.1263834128712,10.1656095703108,462650.465520112,0.0,1.0
1998-11-19,33.56,33.75,33.5,33.75,136600,10.1263834128712,10.1837139506676,10.1082790325145,10.1837139506676,452708.120272545,0.0,1.0
1998-11-20,33.5,33.56,33.25,33.5,143100,10.1082790325145,10.1263834128712,10.0328441143614,10.1082790325145,474249.868308938,0.0,1.0
1998-11-23,33.5,33.88,33.5,33.5,216700,10.1082790325145,10.2229401081072,10.1082790325145,10.1082790325145,718168.738382577,0.0,1.0
1998-11-24,33.5,33.56,33.38,33.56,139600,10.1082790325145,10.1263834128712,10.072070271801,10.1263834128712,462650.46552011,0.0,1.0
1998-11-25,33.25,33.44,33.19,33.31,44500,10.0328441143614,10.0901746521577,10.0147397340047,10.0509484947181,147478.121172241,0.0,1.0
1998-11-27,33.31,33.31,33.13,33.13,34200,10.0509484947181,10.0509484947181,9.99663535364791,9.99663535364791,113342.735822262,0.0,1.0
1998-11-30,32.94,33.38,32.88,33.25,127100,9.93930481585156,10.072070271801,9.92120043549482,10.0328441143614,421224.026988582,0.0,1.0
1998-12-01,32.0,32.69,30.75,32.69,330500,9.65566952359593,9.86386989769847,9.27849493283046,9.86386989769847,1095315.03477361,0.0,1.0
1998-12-02,30.5,31.94,30.5,31.94,62700,9.20306001467737,9.63756514323919,9.20306001467737,9.63756514323919,207795.015674147,0.0,1.0
1998-12-03,28.5,30.19,28.38,30.13,205400,8.59958066945262,9.10952071616754,8.56337190873914,9.09141633581079,680719.237950077,0.0,1.0
1998-12-04,28.88,29.5,28.25,28.56,986000,8.71424174504533,8.901320342065,8.52414575129953,8.61768504980937,3267717.47136697,0.0,1.0
1998-12-07,29.31,29.5,28.63,28.88,131300,8.84398980426865,8.901320342065,8.63880682689223,8.71424174504533,435143.310335175,0.0,1.0
1998-12-08,30.06,30.88,30.0,30.38,192400,9.07029455872793,9.31772109027007,9.05219017837118,9.16685125396389,637635.741877287,0.0,1.0
1998-12-09,29.31,30.06,29.0,30.06,70800,8.84398980426865,9.07029455872793,8.75045050575881,9.07029455872793,234639.347842577,0.0,1.0
1998-12-10,29.5,29.75,29.0,29.31,115900,8.901320342065,8.97675526021809,8.75045050575881,8.84398980426865,384105.938064332,0.0,1.0
1998-12-11,29.13,29.63,29.13,29.25,28600,8.80476364682904,8.95589244268948,8.80476364682904,8.84103455783554,94621.2792776147,0.05,1.0
1998-12-14,29.06,29.06,28.81,29.0,136500,8.78360561540858,8.78360561540858,8.70804121747836,8.76547015990533,451601.560188616,0.0,1.0
1998-12-15,28.81,29.0,28.63,29.0,93700,8.70804121747836,8.76547015990533,8.6536348509686,8.76547015990533,310000.484906031,0.0,1.0
1998-12-16,28.94,29.5,28.5,28.75,70400,8.74733470440207,8.91659895576576,8.61434136404489,8.68990576197511,232913.918221821,0.0,1.0
1998-12-17,29.0,29.25,28.88,29.13,77800,8.76547015990533,8.84103455783554,8.72919924889882,8.80476364682904,257396.347125819,0.0,1.0
1998-12-18,28.63,29.38,28.25,29.06,149900,8.6536348509686,8.88032804475926,8.53877696611467,8.78360561540858,495934.607122883,0.0,1.0
1998-12-21,28.5,29.0,28.38,29.0,79900,8.61434136404489,8.76547015990533,8.57807045303838,8.76547015990533,264344.063436413,0.0,1.0
1998-12-22,28.63,28.69,28.13,28.63,63600,8.6536348509686,8.67177030647186,8.50250605510817,8.6536348509686,210416.55112085,0.0,1.0
1998-12-23,28.5,28.69,28.06,28.69,73000,8.61434136404489,8.67177030647186,8.4813480236877,8.67177030647186,241515.852701604,0.0,1.0
1998-12-24,28.44,28.56,28.06,28.25,24900,8.59620590854164,8.63247681954814,8.4813480236877,8.53877696611467,82380.0648256156,0.0,1.0
1998-12-28,28.0,28.44,27.75,28.44,42400,8.46321256818445,8.59620590854164,8.38764817025423,8.59620590854164,140277.700747233,0.0,1.0
1998-12-29,28.75,28.94,28.0,28.0,66100,8.68990576197511,8.74733470440207,8.46321256818445,8.46321256818445,218687.641966795,0.0,1.0
1998-12-30,28.75,29.0,28.63,29.0,97400,8.68990576197511,8.76547015990533,8.6536348509686,8.76547015990533,322241.69935803,0.0,1.0
1998-12-31,30.69,30.75,28.56,28.56,107700,9.2762854899136,9.29442094541685,8.63247681954814,8.63247681954814,356318.593643325,0.0,1.0
1999-01-04,31.0,31.75,30.25,30.69,145700,9.36998534334707,9.59667853713773,9.14329214955642,9.2762854899136,482039.174501695,0.0,1.0
1999-01-05,31.06,31.5,30.88,31.25,129300,9.38812079885033,9.52111413920751,9.33371443234057,9.44554974127729,427780.818552293,0.0,1.0
1999-01-06,31.44,31.44,31.0,31.13,43100,9.50297868370426,9.50297868370426,9.36998534334707,9.40927883027079,142593.606184098,0.0,1.0
1999-01-07,31.25,31.44,31.0,31.25,63800,9.44554974127729,9.50297868370426,9.36998534334707,9.44554974127729,211078.238388525,0.0,1.0
1999-01-08,31.44,31.44,30.63,31.38,73400,9.50297868370426,9.50297868370426,9.25815003441035,9.484843228201,242839.227236955,0.0,1.0
1999-01-11,31.38,31.5,30.88,31.44,39200,9.484843228201,9.52111413920751,9.33371443234057,9.50297868370426,129690.704464423,0.0,1.0
1999-01-12,30.63,31.5,30.63,31.5,77300,9.25815003441035,9.52111413920751,9.25815003441035,9.52111413920751,255742.12895663,0.0,1.0
1999-01-13,30.94,31.0,30.38,30.63,76400,9.35184988784382,9.36998534334707,9.18258563648013,9.25815003441035,252764.53625209,0.0,1.0
1999-01-14,29.56,30.75,29.5,30.69,191900,8.93473441126901,9.29442094541685,8.91659895576576,9.2762854899136,634888.933334765,0.0,1.0
1999-01-15,29.56,29.94,29.5,29.63,67400,8.93473441126901,9.04959229612295,8.91659895576576,8.95589244268948,222988.609206687,0.0,1.0
1999-01-19,29.38,29.63,28.88,29.56,88500,8.88032804475926,8.95589244268948,8.72919924889882,8.93473441126901,292796.615946465,0.0,1.0
1999-01-20,29.88,30.0,29.38,29.38,62300,9.0314568406197,9.0677277516262,8.88032804475926,8.88032804475926,206115.583880958,0.0,1.0
1999-01-21,29.44,29.88,29.25,29.88,56500,8.89846350026251,9.0314568406197,8.84103455783554,9.0314568406197,186926.653118365,0.0,1.0
1999-01-22,29.5,29.88,29.25,29.5,49000,8.91659895576576,9.0314568406197,8.84103455783554,8.91659895576576,162113.380580529,0.0,1.0
1999-01-25,29.0,29.5,28.88,29.5,77200,8.76547015990533,8.91659895576576,8.72919924889882,8.91659895576576,255411.285322792,0.0,1.0
1999-01-26,29.0,29.13,27.63,29.13,44100,8.76547015990533,8.80476364682904,8.35137725924773,8.80476364682904,145902.042522476,0.0,1.0
1999-01-27,27.88,29.0,27.75,29.0,188100,8.42694165717795,8.76547015990533,8.38764817025423,8.76547015990533,622316.875248927,0.0,1.0
1999-01-28,27.44,27.81,27.19,27.81,165200,8.29394831682076,8.40578362575749,8.21838391889055,8.40578362575749,546553.683100068,0.0,1.0
1999-01-29,26.19,27.44,24.75,27.44,269700,7.91612632716967,8.29394831682076,7.48087539509161,8.29394831682076,892285.280460584,0.0,1.0
1999-02-01,25.06,26.5,25.0,26.19,158300,7.57457524852509,8.00982618060314,7.55643979302183,7.91612632716967,523725.472365259,0.0,1.0
1999-02-02,24.88,25.0,24.0,25.0,324900,7.52016888201533,7.55643979302183,7.25418220130096,7.55643979302183,1074910.96633906,0.0,1.0
1999-02-03,25.44,25.5,24.5,24.5,342600,7.68943313337902,7.70756858888227,7.4053109971614,7.4053109971614,1133470.28952835,0.0,1.0
1999-02-04,24.88,25.44,24.75,25.44,186900,7.52016888201533,7.68943313337902,7.48087539509161,7.68943313337902,618346.751642874,0.0,1.0
1999-02-05,25.75,25.81,25.0,25.0,179600,7.78313298681249,7.80126844231574,7.55643979302183,7.55643979302183,594195.166372713,0.0,1.0
1999-02-08,25.56,26.13,25.5,25.88,109000,7.72570404438552,7.89799087166642,7.70756858888227,7.8224264737362,360619.560883217,0.0,1.0
1999-02-09,24.75,25.56,24.69,25.56,435700,7.48087539509161,7.72570404438552,7.46273993958836,7.72570404438552,1441485.71263136,0.0,1.0
1999-02-10,23.5,25.0,23.25,24.75,318200,7.10305340544052,7.55643979302183,7.0274890075103,7.48087539509161,1052744.44287192,0.0,1.0
1999-02-11,22.94,23.75,22.88,23.75,183000,6.93378915407683,7.17861780337074,6.91565369857358,7.17861780337074,605443.849923199,0.0,1.0
1999-02-12,23.13,23.13,22.75,22.81,267100,6.9912180965038,6.9912180965038,6.87636021164987,6.89449566715312,883683.3459808,0.0,1.0
1999-02-16,22.75,23.0,22.5,23.0,140700,6.87636021164987,6.95192460958009,6.80079581371965,6.95192460958009,465496.992809804,0.0,1.0
1999-02-17,20.63,22.5,20.13,22.5,69500,6.23557411720162,6.80079581371965,6.08444532134118,6.80079581371965,229936.32551728,0.0,1.0
1999-02-18,21.25,21.5,20.75,20.88,169800,6.42297382406856,6.49853822199878,6.27184502820812,6.31113851513183,561772.490256608,0.0,1.0
1999-02-19,21.19,21.63,21.0,21.5,166700,6.40483836856531,6.53783170892249,6.34740942613834,6.49853822199878,551516.337607635,0.0,1.0
1999-02-22,21.81,21.88,21.06,21.44,67500,6.59223807543225,6.61339610685271,6.36554488164159,6.48040276649552,223319.452840524,0.0,1.0
1999-02-23,21.44,21.88,21.0,21.75,85400,6.48040276649552,6.61339610685271,6.34740942613834,6.57410261992899,282540.463297493,0.0,1.0
1999-02-24,21.0,21.69,20.63,21.44,338200,6.34740942613834,6.55596716442574,6.23557411720162,6.48040276649552,1118913.16963949,0.0,1.0
1999-02-25,22.13,22.31,21.25,21.38,148600,6.68896050478293,6.74336687129268,6.42297382406856,6.46226731099227,491633.639882991,0.0,1.0
1999-02-26,23.44,24.25,23.19,23.25,361500,7.08491794993727,7.32974659923118,7.00935355200705,7.0274890075103,1195999.7363237,0.0,1.0
1999-03-01,23.75,24.38,23.75,24.0,101700,7.17861780337074,7.36904008615489,7.17861780337074,7.25418220130096,336467.975613057,0.0,1.0
1999-03-02,23.0,24.38,22.63,23.75,92500,6.95192460958009,7.36904008615489,6.84008930064336,7.17861780337074,306030.361299977,0.0,1.0
1999-03-03,22.75,23.25,22.5,23.25,117800,6.87636021164987,7.0274890075103,6.80079581371965,7.0274890075103,389733.800660944,0.0,1.0
1999-03-04,23.5,24.13,22.5,23.0,312900,7.10305340544052,7.29347568822467,6.80079581371965,6.95192460958009,1035209.73027852,0.0,1.0
1999-03-05,24.19,24.5,23.5,23.5,132300,7.31161114372793,7.4053109971614,7.10305340544052,7.10305340544052,437706.127567427,0.0,1.0
1999-03-08,25.75,26.25,24.13,24.13,314900,7.78313298681249,7.93426178267292,7.29347568822467,7.29347568822467,1041826.60295528,0.0,1.0
1999-03-09,25.56,25.75,25.31,25.5,89400,7.72570404438552,7.78313298681249,7.6501396464553,7.70756858888227,295774.208651006,0.0,1.0
1999-03-10,26.0,26.38,25.88,25.88,160600,7.85869738474271,7.97355526959664,7.8224264737362,7.8224264737362,531334.875943528,0.0,1.0
1999-03-11,26.5,27.5,26.0,26.19,176500,8.02493906018919,8.32776694925293,7.87352511565732,7.93106241457943,582839.316899402,0.05,1.0
1999-03-12,26.5,27.0,26.38,26.88,175500,8.02493906018919,8.17635300472106,7.98859971350154,8.14001365803341,579537.111137933,0.0,1.0
1999-03-15,26.38,26.56,26.25,26.56,218300,7.98859971350154,8.04310873353301,7.94923208792325,8.04310873353301,720871.517728836,0.0,1.0
1999-03-16,25.69,26.13,25.63,25.88,40000,7.77964847004756,7.9128927412356,7.76147879670373,7.83718576896967,132088.230458788,0.0,1.0
1999-03-17,26.38,26.38,25.5,25.5,119900,7.98859971350154,7.98859971350154,7.72211117112544,7.72211117112544,395934.470800217,0.0,1.0
1999-03-18,26.19,26.63,26.0,26.5,104900,7.93106241457943,8.06430668576747,7.87352511565732,8.02493906018919,346401.384378172,0.0,1.0
1999-03-19,26.06,26.56,26.06,26.13,79000,7.89169478900114,8.04310873353301,7.89169478900114,7.9128927412356,260874.255156107,0.0,1.0
1999-03-22,26.13,26.38,26.06,26.06,28900,7.9128927412356,7.98859971350154,7.89169478900114,7.89169478900114,95433.7465064744,0.0,1.0
1999-03-23,25.5,26.0,24.94,26.0,57100,7.72211117112544,7.87352511565732,7.55252755324975,7.87352511565732,188555.94897992,0.0,1.0
1999-03-24,26.0,26.25,25.5,25.5,199400,7.87352511565732,7.94923208792325,7.72211117112544,7.72211117112544,658459.828837059,0.0,1.0
1999-03-25,26.19,26.19,24.75,25.69,752700,7.93106241457943,7.93106241457943,7.49499025432764,7.77964847004756,2485570.27665824,0.0,1.0
1999-03-26,27.0,27.25,26.63,27.0,235800,8.17635300472106,8.252059976987,8.06430668576747,8.17635300472106,778660.118554556,0.0,1.0
1999-03-29,26.5,27.25,26.25,27.25,3507100,8.02493906018919,8.252059976987,7.94923208792325,8.252059976987,11581165.8260504,0.0,1.0
1999-03-30,27.38,27.75,26.5,26.5,894200,8.29142760256528,8.40347392151887,8.02493906018919,8.02493906018919,2952832.39190621,0.0,1.0
1999-03-31,27.56,27.88,27.44,27.5,398500,8.34593662259675,8.44284154709715,8.30959727590911,8.32776694925293,1315928.99594568,0.0,1.0
1999-04-01,27.31,27.75,27.0,27.5,150200,8.27022965033082,8.40347392151887,8.17635300472106,8.32776694925293,495991.305372749,0.0,1.0
1999-04-05,27.44,27.88,26.75,27.63,88700,8.30959727590911,8.44284154709715,8.10064603245512,8.36713457483122,292905.651042363,0.0,1.0
1999-04-06,27.13,28.25,27.13,27.94,139400,8.21572063029935,8.55488786605074,8.21572063029935,8.46101122044098,460327.483148876,0.0,1.0
1999-04-07,26.5,27.5,26.44,27.5,88900,8.02493906018919,8.32776694925293,8.00676938684536,8.32776694925293,293566.092194656,0.0,1.0
1999-04-08,27.5,27.63,25.94,26.75,164800,8.32776694925293,8.36713457483122,7.85535544231349,8.10064603245512,544203.509490207,0.0,1.0
1999-04-09,27.81,27.94,27.38,27.5,94100,8.42164359486269,8.46101122044098,8.29142760256528,8.32776694925293,310737.562154299,0.0,1.0
1999-04-12,28.0,28.25,27.63,27.63,274500,8.4791808937848,8.55488786605074,8.36713457483122,8.36713457483122,906455.481523434,0.0,1.0
1999-04-13,28.5,28.88,28.0,28.13,230300,8.63059483831667,8.7456694361609,8.4791808937848,8.51854851936309,760497.986866473,0.0,1.0
1999-04-14,27.75,28.5,27.69,28.38,131000,8.40347392151887,8.63059483831667,8.38530424817504,8.59425549162902,432588.954752531,0.0,1.0
1999-04-15,29.0,29.06,27.81,27.81,148200,8.78200878284854,8.80017845619237,8.42164359486269,8.42164359486269,489386.89384981,0.0,1.0
1999-04-16,29.94,30.5,28.88,28.88,170400,9.06666699856846,9.23625061644416,8.7456694361609,8.7456694361609,562695.861754438,0.0,1.0
1999-04-19,30.63,31.38,29.94,30.0,204000,9.27561824202245,9.50273915882025,9.06666699856846,9.08483667191229,673649.975339819,0.0,1.0
1999-04-20,29.88,30.63,29.5,30.63,138100,9.04849732522464,9.27561824202245,8.93342272738042,9.27561824202245,456034.615658966,0.0,1.0
1999-04-21,30.38,30.94,29.88,30.0,314100,9.19991126975651,9.36949488763221,9.04849732522464,9.08483667191229,1037222.82967763,0.0,1.0
1999-04-22,30.06,30.63,30.0,30.25,129100,9.10300634525611,9.27561824202245,9.08483667191229,9.16054364417822,426314.763805739,0.0,1.0
1999-04-23,30.38,30.75,30.06,30.19,143900,9.19991126975651,9.3119575887101,9.10300634525611,9.1423739708344,475187.40907549,0.0,1.0
1999-04-26,30.56,30.56,30.25,30.25,89900,9.25442028978798,9.25442028978798,9.16054364417822,9.16054364417822,296868.297956126,0.0,1.0
1999-04-27,30.88,31.0,30.25,30.5,89200,9.35132521428838,9.38766456097603,9.16054364417822,9.23625061644416,294556.753923098,0.0,1.0
1999-04-28,31.81,32.25,31.0,31.0,213500,9.63295515111766,9.76619942230571,9.38766456097603,9.38766456097603,705020.930073782,0.0,1.0
1999-04-29,33.38,33.5,32.25,32.44,540700,10.1083949369477,10.1447342836354,9.76619942230571,9.82373672122782,1785502.65522668,0.0,1.0
1999-04-30,33.25,33.94,33.13,33.63,327300,10.0690273113695,10.2779785548234,10.0326879646818,10.1841019092137,1080811.94572903,0.0,1.0
1999-05-03,34.44,34.5,33.25,33.25,230000,10.4293924993553,10.4475621726991,10.0690273113695,10.0690273113695,759507.325138032,0.0,1.0
1999-05-04,34.13,34.44,33.38,34.44,332300,10.3355158537455,10.4293924993553,10.1083949369477,10.4293924993553,1097322.97453639,0.0,1.0
1999-05-05,33.5,34.13,33.0,34.13,53100,10.1447342836354,10.3355158537455,9.99332033910352,10.3355158537455,175347.125934041,0.0,1.0
1999-05-06,34.0,34.13,33.25,33.5,50900,10.2961482281673,10.3355158537455,10.0690273113695,10.1447342836354,168082.273258807,0.0,1.0
1999-05-07,34.0,34.0,33.13,34.0,150900,10.2961482281673,10.2961482281673,10.0326879646818,10.2961482281673,498302.849405776,0.0,1.0
1999-05-10,34.0,34.13,33.63,33.63,99300,10.2961482281673,10.3355158537455,10.1841019092137,10.1841019092137,327909.03211394,0.0,1.0
1999-05-11,34.13,34.38,33.75,34.0,110300,10.3355158537455,10.4112228260115,10.2204412559013,10.2961482281673,364233.29549011,0.0,1.0
1999-05-12,33.38,34.13,33.38,34.13,63000,10.1083949369477,10.3355158537455,10.1083949369477,10.3355158537455,208038.962972592,0.0,1.0
1999-05-13,33.06,33.63,32.81,33.56,187800,10.0114900124473,10.1841019092137,9.93578304018141,10.1629039569792,620154.242004013,0.0,1.0
1999-05-14,32.63,33.38,32.5,33.06,88000,9.88127402014993,10.1083949369477,9.84190639457164,10.0114900124473,290594.107009334,0.0,1.0
1999-05-17,32.63,32.75,31.75,32.13,200400,9.88127402014993,9.91761336683758,9.61478547777384,9.72986007561806,661762.034598529,0.0,1.0
1999-05-18,32.38,33.19,32.13,32.63,243800,9.805567047884,10.0508576380256,9.72986007561806,9.88127402014993,805077.764646313,0.0,1.0
1999-05-19,31.5,32.81,31.5,32.38,186400,9.5390785055079,9.93578304018141,9.5390785055079,9.805567047884,615531.153937953,0.0,1.0
1999-05-20,33.75,33.75,32.5,33.0,1180900,10.2204412559013,10.2204412559013,9.84190639457164,9.99332033910352,3899574.78371958,0.0,1.0
1999-05-21,35.5,36.69,35.06,35.69,595200,10.7503900617629,11.1107552497487,10.6171457905748,10.807927360685,1965472.86922676,0.0,1.0
1999-05-24,34.63,35.75,34.5,35.69,131500,10.4869297982774,10.8260970340288,10.4475621726991,10.807927360685,434240.057633267,0.0,1.0
1999-05-25,34.63,35.44,33.75,34.63,262900,10.4869297982774,10.732220388419,10.2204412559013,10.4869297982774,868149.894690386,0.0,1.0
1999-05-26,35.31,35.5,34.38,34.81,221900,10.6928527628408,10.7503900617629,10.4112228260115,10.5414388183089,732759.458470125,0.0,1.0
1999-05-27,34.31,35.31,33.94,35.31,124700,10.390024873777,10.6928527628408,10.2779785548234,10.6928527628408,411785.058455273,0.0,1.0
1999-05-28,34.75,34.75,34.19,34.5,106800,10.5232691449651,10.5232691449651,10.3536855270894,10.4475621726991,352675.575324963,0.0,1.0
1999-06-01,35.0,35.0,34.13,35.0,250700,10.598976117231,10.598976117231,10.3355158537455,10.598976117231,827862.984400455,0.0,1.0
1999-06-02,35.06,35.38,34.63,35.38,120100,10.6171457905748,10.7140507150752,10.4869297982774,10.7140507150752,396594.911952512,0.0,1.0
1999-06-03,35.0,35.44,34.75,35.44,122400,10.598976117231,10.732220388419,10.5232691449651,10.732220388419,404189.985203892,0.0,1.0
1999-06-04,35.06,35.19,34.56,35.19,163100,10.6171457905748,10.6565134161531,10.465731846043,10.6565134161531,538589.75969571,0.0,1.0
1999-06-07,36.44,36.44,35.06,35.31,267800,11.0350482774828,11.0350482774828,10.6171457905748,10.6928527628408,884330.702921586,0.0,1.0
1999-06-08,36.69,36.75,36.13,36.5,434500,11.1107552497487,11.1289249230926,10.941171631873,11.0532179508266,1434808.40335859,0.0,1.0
1999-06-09,36.0,36.75,36.0,36.75,257600,10.9018040062947,11.1289249230926,10.9018040062947,11.1289249230926,850648.204154599,0.0,1.0
1999-06-10,35.94,36.25,35.75,36.25,131100,10.8836343329509,10.9775109785607,10.8260970340288,10.9775109785607,432919.175328679,0.0,1.0
1999-06-11,35.94,36.38,35.88,36.0,664500,10.8987757274041,11.0322053690306,10.8805807762732,10.916970678535,2191267.22095495,0.05,1.0
1999-06-14,36.75,37.25,35.81,35.81,592100,11.1444075676711,11.2960321604286,10.8593533332872,10.8593533332872,1952519.67122262,0.0,1.0
1999-06-15,37.38,37.38,36.75,37.0,389300,11.3354545545455,11.3354545545455,11.1444075676711,11.2202198640499,1283762.72252485,0.0,1.0
1999-06-16,37.0,37.44,36.75,37.38,254900,11.2202198640499,11.3536495056764,11.1444075676711,11.3354545545455,840562.851198515,0.0,1.0
1999-06-17,36.88,37.0,36.56,36.88,181400,11.1838299617881,11.2202198640499,11.0867902224233,11.1838299617881,598187.921566932,0.0,1.0
1999-06-18,36.94,37.25,36.63,37.0,419100,11.202024912919,11.2960321604286,11.1080176654094,11.2202198640499,1382031.74161357,0.0,1.0
1999-06-21,36.25,36.94,36.0,36.94,184600,10.9927829749137,11.202024912919,10.916970678535,11.202024912919,608740.299455656,0.0,1.0
1999-06-22,35.94,36.5,35.63,36.38,141100,10.8987757274041,11.0685952712924,10.8047684798945,11.0322053690306,465293.912530839,0.0,1.0
1999-06-23,36.06,36.25,35.88,35.94,159500,10.9351656296659,10.9927829749137,10.8805807762732,10.8987757274041,525970.085390991,0.0,1.0
1999-06-24,35.94,36.13,35.5,36.06,107800,10.8987757274041,10.9563930726519,10.7653460857776,10.9351656296659,355483.230126325,0.0,1.0
1999-06-25,35.31,35.94,35.13,35.94,75700,10.7077287405297,10.8987757274041,10.6531438871371,10.8987757274041,249629.689430083,0.0,1.0
1999-06-28,35.19,35.38,35.13,35.31,112100,10.671338838268,10.7289561835158,10.6531438871371,10.7077287405297,369662.987914294,0.0,1.0
1999-06-29,35.69,35.88,35.19,35.19,214900,10.8229634310254,10.8805807762732,10.671338838268,10.671338838268,708658.127589492,0.0,1.0
1999-06-30,35.81,36.38,35.75,36.0,486000,10.8593533332872,11.0322053690306,10.8411583821563,10.916970678535,1602642.39184966,0.0,1.0
1999-07-01,37.06,37.25,36.25,36.25,177700,11.2384148151808,11.2960321604286,10.9927829749137,10.9927829749137,585986.734633095,0.0,1.0
1999-07-02,37.06,37.13,36.75,37.06,175600,11.2384148151808,11.2596422581668,11.1444075676711,11.2384148151808,579061.736643622,0.0,1.0
1999-07-06,36.94,37.5,36.5,37.13,163600,11.202024912919,11.3718444568073,11.0685952712924,11.2596422581668,539490.319560915,0.0,1.0
1999-07-07,36.44,37.13,36.0,37.13,70300,11.0504003201615,11.2596422581668,10.916970678535,11.2596422581668,231822.551742864,0.0,1.0
1999-07-08,36.81,36.94,36.5,36.88,204500,11.162602518802,11.202024912919,11.0685952712924,11.1838299617881,674362.899451148,0.0,1.0
1999-07-09,37.25,37.25,36.5,36.63,81700,11.2960321604286,11.2960321604286,11.0685952712924,11.1080176654094,269415.397971435,0.0,1.0
1999-07-12,37.69,37.75,37.25,37.5,161500,11.4294618020551,11.447656753186,11.2960321604286,11.3718444568073,532565.321571443,0.0,1.0
1999-07-13,38.25,38.25,37.44,37.69,148600,11.5992813459434,11.5992813459434,11.3536495056764,11.4294618020551,490026.048207533,0.0,1.0
1999-07-14,38.19,38.5,38.19,38.5,327500,11.5810863948125,11.6750936423222,11.5810863948125,11.6750936423222,1079969.9245489,0.0,1.0
1999-07-15,38.63,38.69,38.19,38.19,116900,11.7145160364391,11.73271098757,11.5810863948125,11.5810863948125,385491.554747378,0.0,1.0
1999-07-16,38.25,38.5,38.19,38.5,86400,11.5992813459434,11.6750936423222,11.5810863948125,11.6750936423222,284914.202995497,0.0,1.0
1999-07-19,37.5,38.06,37.25,38.0,64200,11.3718444568073,11.5416640006956,11.2960321604286,11.5234690495647,211707.081392487,0.0,1.0
1999-07-20,36.25,37.19,36.13,37.13,178200,10.9927829749137,11.2778372092977,10.9563930726519,11.2596422581668,587635.543678212,0.0,1.0
1999-07-21,36.13,36.25,35.38,36.25,133100,10.9563930726519,10.9927829749137,10.7289561835158,10.9927829749137,438912.967809035,0.0,1.0
1999-07-22,35.63,36.0,35.13,36.0,81500,10.8047684798945,10.916970678535,10.6531438871371,10.916970678535,268755.87435339,0.0,1.0
1999-07-23,36.13,36.31,35.69,35.69,212300,10.9563930726519,11.0109779260446,10.8229634310254,10.8229634310254,700084.320554907,0.0,1.0
1999-07-26,34.31,35.88,34.31,35.88,658600,10.4044795550149,10.8805807762732,10.4044795550149,10.8805807762732,2171811.27422261,0.0,1.0
1999-07-27,33.25,34.63,33.0,34.5,1418300,10.0830354183691,10.5015192943796,10.0072231219904,10.4620969002627,4677011.73736705,0.0,1.0
1999-07-28,34.38,34.44,33.69,34.0,2021900,10.4257069980009,10.4439019491318,10.2164650599957,10.3104723075053,6667454.01662726,0.0,1.0
1999-07-29,37.0,37.0,34.25,34.38,973100,11.2202198640499,11.2202198640499,10.386284603884,10.4257069980009,3208912.16359857,0.0,1.0
1999-07-30,36.81,36.81,35.88,36.5,600200,11.162602518802,11.162602518802,10.8805807762732,11.0685952712924,1979230.37775344,0.0,1.0
1999-08-02,36.56,36.88,36.5,36.63,227800,11.0867902224233,11.1838299617881,11.0685952712924,11.1080176654094,751197.400953404,0.0,1.0
1999-08-03,36.56,36.88,36.56,36.88,293400,11.0867902224233,11.1838299617881,11.0867902224233,11.1838299617881,967521.147672208,0.0,1.0
1999-08-04,37.63,37.94,36.5,36.56,581200,11.4112668509242,11.5052740984338,11.0685952712924,11.0867902224233,1916575.63403915,0.0,1.0
1999-08-05,38.31,38.5,37.63,37.63,1014100,11.6174762970743,11.6750936423222,11.4112668509242,11.4112668509242,3344114.50529784,0.0,1.0
1999-08-06,38.56,38.63,38.0,38.38,394100,11.693288593453,11.7145160364391,11.5234690495647,11.6387037400604,1299591.28935793,0.0,1.0
1999-08-09,39.81,40.06,38.25,38.56,601600,12.0723500753466,12.1481623717253,11.5992813459434,11.693288593453,1983847.04307975,0.0,1.0
1999-08-10,39.38,40.75,39.31,40.0,589000,11.9419529255752,12.3574043097306,11.9207254825892,12.1299674205944,1942297.05514291,0.0,1.0
1999-08-11,40.13,40.25,38.88,39.5,214500,12.1693898147114,12.2057797169732,11.7903283328178,11.978342827837,707339.080353401,0.0,1.0
1999-08-12,40.81,40.88,40.38,40.38,575600,12.3755992608615,12.3968267038475,12.2452021110901,12.2452021110901,1898108.97273388,0.0,1.0
1999-08-13,41.38,42.38,41.0,42.13,740300,12.548451296605,12.8517004821198,12.4332166061093,12.7758881857411,2441226.67219404,0.0,1.0
1999-08-16,40.44,41.88,40.25,41.88,372600,12.263397062221,12.7000758893624,12.2057797169732,12.7000758893624,1228692.50041808,0.0,1.0
1999-08-17,40.88,41.38,39.38,40.69,1944200,12.3968267038475,12.548451296605,11.9419529255752,12.3392093585997,6411229.09101672,0.0,1.0
1999-08-18,40.25,40.5,39.94,40.5,350700,12.2057797169732,12.2815920133519,12.1117724694636,12.2815920133519,1156474.66424213,0.0,1.0
1999-08-19,40.75,41.63,39.88,39.88,895700,12.3574043097306,12.6242635929837,12.0935775183327,12.0935775183327,2953676.52341511,0.0,1.0
1999-08-20,40.5,41.38,40.25,41.0,764100,12.2815920133519,12.548451296605,12.2057797169732,12.4332166061093,2519709.98274141,0.0,1.0
1999-08-23,40.0,40.81,39.75,40.31,632100,12.1299674205944,12.3755992608615,12.0541551242157,12.2239746681041,2084424.39483164,0.0,1.0
1999-08-24,39.56,40.0,39.0,40.0,450700,11.9965377789679,12.1299674205944,11.8267182350796,12.1299674205944,1486236.4732647,0.0,1.0
1999-08-25,39.19,40.25,39.19,39.25,668200,11.8843355803274,12.2057797169732,11.8843355803274,11.9025305314583,2203468.40788878,0.0,1.0
1999-08-26,38.13,39.19,37.75,39.19,760700,11.5628914436817,11.8843355803274,11.447656753186,11.8843355803274,2508498.08123464,0.0,1.0
1999-08-27,38.5,38.63,37.81,38.13,468900,11.6750936423222,11.7145160364391,11.4658517043169,11.5628914436817,1546253.1225068,0.0,1.0
1999-08-30,38.81,38.88,38.0,38.25,235400,11.7691008898318,11.7903283328178,11.5234690495647,11.5992813459434,776259.298439115,0.0,1.0
1999-08-31,38.63,39.13,38.5,38.75,145300,11.7145160364391,11.8661406291965,11.6750936423222,11.7509059387009,479143.908509786,0.0,1.0
1999-09-01,38.88,39.38,38.63,38.63,229600,11.7903283328178,11.9419529255752,11.7145160364391,11.7145160364391,757133.113515809,0.0,1.0
1999-09-02,38.31,38.75,38.25,38.63,499300,11.6174762970743,11.7509059387009,11.5992813459434,11.7145160364391,1646500.71244967,0.0,1.0
1999-09-03,38.5,38.75,38.25,38.31,211700,11.6750936423222,11.7509059387009,11.5992813459434,11.6174762970743,698105.749700767,0.0,1.0
1999-09-07,39.19,39.19,38.31,38.31,269700,11.8843355803274,11.8843355803274,11.6174762970743,11.6174762970743,889367.598933858,0.0,1.0
1999-09-08,39.63,39.81,38.94,39.19,326000,12.0177652219539,12.0723500753466,11.8085232839487,11.8843355803274,1075023.49741357,0.0,1.0
1999-09-09,43.25,43.25,40.25,40.25,939500,13.1155272735177,13.1155272735177,12.2057797169732,12.2057797169732,3098112.19576701,0.0,1.0
1999-09-10,43.31,44.75,42.75,43.0,893200,13.1337222246486,13.57040105179,12.9639026807603,13.039714977139,2945432.47818956,0.0,1.0
1999-09-13,44.13,44.94,42.69,43.38,397600,13.3975490160466,13.6434591611405,12.9603754247684,13.1698544372558,1309649.09917363,0.05,1.0
1999-09-14,43.06,43.88,42.75,43.5,219100,13.0727047503051,13.3216508231163,12.9785909910716,13.2062855698623,721690.436692515,0.0,1.0
1999-09-15,41.81,42.94,41.25,42.94,316200,12.6932137856539,13.0362736176986,12.5232018334902,13.0362736176986,1041526.77353799,0.0,1.0
1999-09-16,41.69,42.0,40.75,41.5,426100,12.6567826530474,12.7508964122809,12.3714054476297,12.5991000264204,1403524.85200675,0.0,1.0
1999-09-17,42.0,42.31,41.44,41.75,455200,12.7508964122809,12.8450101715144,12.5808844601171,12.6749982193506,1499376.93647847,0.0,1.0
1999-09-20,41.81,42.5,41.5,41.75,760300,12.6932137856539,12.9026927981414,12.5991000264204,12.6749982193506,2504341.5747025,0.0,1.0
1999-09-21,40.5,41.88,40.5,41.5,495100,12.2955072546994,12.7144652796744,12.2955072546994,12.5991000264204,1630802.99044484,0.0,1.0
1999-09-22,40.5,42.25,40.5,41.06,6881500,12.2955072546994,12.8267946052111,12.2955072546994,12.4655192068632,22666876.9516182,0.0,1.0
1999-09-23,40.75,41.0,40.5,40.75,1316800,12.3714054476297,12.4473036405599,12.2955072546994,12.3714054476297,4337389.16949658,0.0,1.0
1999-09-24,41.25,41.44,40.5,40.56,1519900,12.5232018334902,12.5808844601171,12.2955072546994,12.3137228210027,5006377.42915996,0.0,1.0
1999-09-27,40.81,41.13,40.5,40.88,504800,12.3896210139329,12.4867707008836,12.2955072546994,12.4108725079534,1662753.68526874,0.0,1.0
1999-09-28,40.19,40.63,39.25,40.5,1155800,12.2013934954659,12.3349743150232,11.9160162900482,12.2955072546994,3807073.51314107,0.0,1.0
1999-09-29,41.13,41.38,40.38,40.5,709300,12.4867707008836,12.5626688938139,12.2590761220929,12.2955072546994,2336353.38542219,0.0,1.0
1999-09-30,41.44,41.5,40.56,41.31,456200,12.5808844601171,12.5991000264204,12.3137228210027,12.5414173997934,1502670.82254279,0.0,1.0
1999-10-01,41.63,41.75,41.0,41.38,314600,12.6385670867441,12.6749982193506,12.4473036405599,12.5626688938139,1036256.55583508,0.0,1.0
1999-10-04,41.94,42.0,41.25,41.88,762900,12.7326808459776,12.7508964122809,12.5232018334902,12.7144652796744,2512905.67846974,0.0,1.0
1999-10-05,40.0,41.69,39.5,41.69,739600,12.1437108688389,12.6567826530474,11.9919144829785,12.6567826530474,2436158.13317109,0.0,1.0
1999-10-06,40.31,40.38,39.13,40.0,661700,12.2378246280724,12.2590761220929,11.8795851574417,12.1437108688389,2179564.40876056,0.0,1.0
1999-10-07,40.0,40.13,39.63,39.94,372100,12.1437108688389,12.1831779291627,12.0313815433022,12.1254953025357,1225655.00453348,0.0,1.0
1999-10-08,38.88,39.75,38.25,39.75,664100,11.8036869645114,12.0678126759087,11.6124235183272,12.0678126759087,2187469.73531493,0.0,1.0
1999-10-11,40.56,40.88,38.88,38.88,360500,12.3137228210027,12.4108725079534,11.8036869645114,11.8036869645114,1187445.92618736,0.0,1.0
1999-10-12,40.06,41.13,40.0,41.0,248900,12.1619264351422,12.4867707008836,12.1437108688389,12.4473036405599,819848.24140925,0.0,1.0
1999-10-13,39.81,40.75,39.69,40.5,456000,12.086028242212,12.3714054476297,12.0495971096054,12.2955072546994,1502012.04532992,0.0,1.0
1999-10-14,40.0,40.0,39.63,39.88,233200,12.1437108688389,12.1437108688389,12.0313815433022,12.1072797362324,768134.230199428,0.0,1.0
1999-10-15,39.94,40.44,38.75,39.38,417500,12.1254953025357,12.2772916883962,11.7642199041877,11.9554833503719,1375197.4318536,0.0,1.0
1999-10-18,38.75,39.94,38.5,39.94,361400,11.7642199041877,12.1254953025357,11.6883217112575,12.1254953025357,1190410.42364525,0.0,1.0
1999-10-19,38.63,39.38,38.56,38.69,393200,11.7277887715812,11.9554833503719,11.7065372775607,11.7460043378845,1295156.00049063,0.0,1.0
1999-10-20,39.13,39.25,37.88,38.75,261100,11.8795851574417,11.9160162900482,11.5000941927905,11.7642199041877,860033.651393954,0.0,1.0
1999-10-21,39.31,39.94,39.0,39.38,323600,11.9342318563515,12.1254953025357,11.840118097118,11.9554833503719,1065901.53041395,0.0,1.0
1999-10-22,40.63,41.19,39.63,40.0,463400,12.3349743150232,12.5049862671869,12.0313815433022,12.1437108688389,1526386.80220589,0.0,1.0
1999-10-25,41.56,42.0,41.06,41.06,675700,12.6173155927237,12.7508964122809,12.4655192068632,12.4655192068632,2225678.81366102,0.0,1.0
1999-10-26,40.5,41.94,40.25,41.81,275300,12.2955072546994,12.7326808459776,12.2196090617692,12.6932137856539,906806.8335073,0.0,1.0
1999-10-27,39.88,41.19,39.69,40.31,332300,12.1072797362324,12.5049862671869,12.0495971096054,12.2378246280724,1094558.33917354,0.0,1.0
1999-10-28,39.19,40.0,39.19,39.88,509900,11.897800723745,12.1437108688389,11.897800723745,12.1072797362324,1679552.50419677,0.0,1.0
1999-10-29,38.88,39.0,38.56,38.81,447300,11.8036869645114,11.840118097118,11.7065372775607,11.782435470491,1473355.23657035,0.0,1.0
1999-11-01,38.88,39.13,38.81,39.0,393300,11.8036869645114,11.8795851574417,11.782435470491,11.840118097118,1295485.38909706,0.0,1.0
1999-11-02,38.88,39.13,38.5,38.94,537700,11.8036869645114,11.8795851574417,11.6883217112575,11.8219025308147,1771122.53678488,0.0,1.0
1999-11-03,38.69,39.63,38.63,39.13,412700,11.7460043378845,12.0313815433022,11.7277887715812,11.8795851574417,1359386.77874486,0.0,1.0
1999-11-04,38.94,39.0,38.5,38.94,128200,11.8219025308147,11.840118097118,11.6883217112575,11.8219025308147,422276.193445825,0.0,1.0
1999-11-05,38.19,39.0,38.0,38.94,716800,11.594207952024,11.840118097118,11.536525325397,11.8219025308147,2361057.53090458,0.0,1.0
1999-11-08,38.44,39.19,37.63,38.13,455900,11.6701061449542,11.897800723745,11.4241959998602,11.5759923857207,1501682.65672349,0.0,1.0
1999-11-09,39.06,39.5,38.69,38.88,313500,11.8583336634212,11.9919144829785,11.7460043378845,11.8036869645114,1032633.28116432,0.0,1.0
1999-11-10,39.81,41.0,39.5,39.56,428200,12.086028242212,12.4473036405599,11.9919144829785,12.0101300492817,1410442.01274182,0.0,1.0
1999-11-11,39.94,40.5,39.69,39.81,706100,12.1254953025357,12.2955072546994,12.0495971096054,12.086028242212,2325812.95001635,0.0,1.0
1999-11-12,39.63,40.38,39.25,40.38,241400,12.0313815433022,12.2590761220929,11.9160162900482,12.2590761220929,795144.095926849,0.0,1.0
1999-11-15,40.0,40.25,39.63,40.0,247600,12.1437108688389,12.2196090617692,12.0313815433022,12.1437108688389,815566.189525637,0.0,1.0
1999-11-16,40.06,40.38,39.56,39.75,706000,12.1619264351422,12.2590761220929,12.0101300492817,12.0678126759087,2325483.56140993,0.0,1.0
1999-11-17,41.31,41.63,40.19,40.19,827800,12.5414173997934,12.6385670867441,12.2013934954659,12.2013934954659,2726678.88404411,0.0,1.0
1999-11-18,41.44,41.75,40.75,41.44,743600,12.5808844601171,12.6749982193506,12.3714054476297,12.5808844601171,2449333.67742837,0.0,1.0
1999-11-19,40.88,41.75,40.06,41.44,393400,12.4108725079534,12.6749982193506,12.1619264351422,12.5808844601171,1295814.77770349,0.0,1.0
1999-11-22,39.25,40.88,38.88,40.88,415900,11.9160162900482,12.4108725079534,11.8036869645114,12.4108725079534,1369927.21415069,0.0,1.0
1999-11-23,37.63,38.38,36.5,38.25,1102100,11.4241959998602,11.651890578651,11.0811361678155,11.6124235183272,3630191.83148709,0.0,1.0
1999-11-24,37.25,38.0,36.81,38.0,380600,11.3088307466063,11.536525325397,11.175249927049,11.536525325397,1253653.03608019,0.0,1.0
1999-11-26,37.13,37.25,37.0,37.25,77300,11.2723996139997,11.3088307466063,11.232932553676,11.3088307466063,254617.392771938,0.0,1.0
1999-11-29,36.0,36.88,35.25,36.75,728700,10.929339781955,11.1965014210695,10.7016452031643,11.1570343607458,2400254.77507,0.0,1.0
1999-11-30,35.25,35.75,34.81,35.69,546400,10.7016452031643,10.8534415890248,10.5680643836071,10.8352260227215,1799779.34554445,0.0,1.0
1999-12-01,36.25,36.31,34.88,35.0,451000,11.0052379748853,11.0234535411885,10.5893158776276,10.6257470102341,1485542.61500832,0.0,1.0
1999-12-02,36.31,36.63,35.44,36.44,399400,11.0234535411885,11.1206032281393,10.7593278297913,11.0629206015123,1315578.09408942,0.0,1.0
1999-12-03,35.0,36.5,34.81,36.06,368000,10.6257470102341,11.0811361678155,10.5680643836071,10.9475553482583,1212150.07166976,0.0,1.0
1999-12-06,32.94,34.94,32.5,34.94,1028100,10.0003459004889,10.6075314439308,9.86676508093164,10.6075314439308,3386444.26272739,0.0,1.0
1999-12-07,31.25,32.88,30.38,32.88,1296800,9.48727411628042,9.98213033418561,9.22314840488317,9.98213033418561,4271511.44821019,0.0,1.0
1999-12-08,31.63,32.25,29.5,31.25,1012600,9.60263936953439,9.79086688800139,8.95598676576872,9.48727411628042,3335389.02873044,0.0,1.0
1999-12-09,30.94,32.13,30.0,31.63,735200,9.39316035704692,9.75443575539488,9.1077831516292,9.60263936953439,2421665.03448807,0.0,1.0
1999-12-10,30.56,31.69,30.25,30.81,713500,9.27779510379295,9.62085493583765,9.18368134455945,9.35369329672319,2350187.70689233,0.0,1.0
1999-12-13,32.56,33.25,30.25,30.25,1066100,9.90016028582095,10.1099609798387,9.19778404932689,9.19778404932689,3506227.67691095,0.05,1.0
1999-12-14,31.63,32.31,31.5,32.25,487100,9.6173854373623,9.82414554161163,9.57785777037346,9.8059020030014,1601991.84074976,0.0,1.0
1999-12-15,33.25,33.25,31.75,31.75,326800,10.1099609798387,10.1099609798387,9.65387251458277,9.65387251458277,1074791.48749132,0.0,1.0
1999-12-16,34.13,34.63,33.38,33.81,342100,10.3775328794554,10.5295623678741,10.1494886468275,10.2802340068675,1125110.67279921,0.0,1.0
1999-12-17,33.5,34.5,32.81,34.5,407100,10.185975724048,10.4900347008852,9.97617503003026,10.4900347008852,1338884.98946669,0.0,1.0
1999-12-20,33.5,33.5,32.0,33.25,228000,10.185975724048,10.185975724048,9.72988725879208,10.1099609798387,749854.526156733,0.0,1.0
1999-12-21,35.0,35.0,33.25,34.0,502700,10.6420641893038,10.6420641893038,10.1099609798387,10.3380052124666,1653297.67674997,0.0,1.0
1999-12-22,33.69,35.0,33.63,34.75,389400,10.243746929647,10.6420641893038,10.2255033910368,10.5660494450945,1280672.59862033,0.0,1.0
1999-12-23,33.13,34.0,32.69,33.88,316600,10.0734739026182,10.3380052124666,9.93968795280979,10.3015181352461,1041245.36395273,0.0,1.0
1999-12-27,32.5,33.44,32.13,33.0,409600,9.88191674721071,10.1677321854377,9.76941492578093,10.0339462356293,1347107.07856929,0.0,1.0
1999-12-28,33.0,33.5,32.5,32.69,354000,10.0339462356293,10.185975724048,9.88191674721071,9.93968795280979,1164247.81692757,0.0,1.0
1999-12-29,34.13,34.25,32.75,32.75,171700,10.3775328794554,10.4140199566759,9.95793149142002,9.95793149142002,564693.07956628,0.0,1.0
1999-12-30,33.75,34.44,33.44,33.88,176600,10.2619904682573,10.471791162275,10.1677321854377,10.3015181352461,580808.374207365,0.0,1.0
1999-12-31,32.88,34.19,32.88,34.0,170300,9.99745915840887,10.3957764180657,9.99745915840887,10.3380052124666,560088.709668825,0.0,1.0
2000-01-03,32.38,33.5,32.06,33.12,358800,9.84542966999024,10.185975724048,9.74813079740232,10.0704333128498,1180034.22800455,0.0,1.0
2000-01-04,31.69,32.69,31.38,32.69,740100,9.63562897597254,9.93968795280979,9.54137069315299,9.93968795280979,2434067.25793246,0.0,1.0
2000-01-05,31.81,32.0,31.5,31.88,427000,9.67211605319301,9.72988725879208,9.57785777037346,9.69340018157161,1404332.81872336,0.0,1.0
2000-01-06,33.88,34.5,31.75,31.88,260500,10.3015181352461,10.4900347008852,9.65387251458277,9.69340018157161,856741.684490483,0.0,1.0
2000-01-07,34.06,35.25,33.75,34.0,272600,10.3562487510768,10.7180789335132,10.2619904682573,10.3380052124666,896536.595747047,0.0,1.0
2000-01-10,33.63,34.25,32.94,34.13,190900,10.2255033910368,10.4140199566759,10.0157026970191,10.3775328794554,627838.723874215,0.0,1.0
2000-01-11,34.13,34.19,33.38,33.63,270200,10.3775328794554,10.3957764180657,10.1494886468275,10.2255033910368,888643.390208556,0.0,1.0
2000-01-12,33.63,34.0,33.5,34.0,185400,10.2255033910368,10.3380052124666,10.185975724048,10.3380052124666,609750.127848504,0.0,1.0
2000-01-13,34.38,34.56,33.75,33.81,403700,10.4535476236647,10.5082782394955,10.2619904682573,10.2802340068675,1327702.94828717,0.0,1.0
2000-01-14,34.56,34.75,33.5,34.38,357200,10.5082782394955,10.5660494450945,10.185975724048,10.4535476236647,1174772.09097888,0.0,1.0
2000-01-18,37.38,37.38,34.56,34.56,482300,11.3657245541765,11.3657245541765,10.5082782394955,10.5082782394955,1586205.42967278,0.0,1.0
2000-01-19,38.38,38.5,37.38,37.38,546900,11.6697835310138,11.7062706082342,11.3657245541765,11.3657245541765,1798664.21208385,0.0,1.0
2000-01-20,38.94,39.75,38.13,38.13,595700,11.8400565580426,12.0863443292808,11.5937687868044,11.5937687868044,1959159.39136653,0.0,1.0
2000-01-21,41.31,41.75,39.5,39.5,593600,12.5606763331469,12.6944622829553,12.0103295850715,12.0103295850715,1952252.83652035,0.0,1.0
2000-01-24,40.25,42.06,39.25,41.5,1011000,12.2383738176994,12.7887205657748,11.9343148408622,12.618447538746,3325012.83308974,0.0,1.0
2000-01-25,39.25,40.06,39.13,40.0,297800,11.9343148408622,12.1806026121003,11.8978277636417,12.1623590734901,979415.253901207,0.0,1.0
2000-01-26,38.25,40.31,38.25,39.31,334100,11.6302558640249,12.2566173563097,11.6302558640249,11.9525583794724,1098799.9876709,0.0,1.0
2000-01-27,37.56,39.5,36.94,38.38,368700,11.4204551700072,12.0103295850715,11.2319386043681,11.6697835310138,1212593.70085083,0.0,1.0
2000-01-28,37.56,38.13,37.0,37.5,293600,11.4204551700072,11.5937687868044,11.2501821429783,11.402211631397,965602.14420885,0.0,1.0
2000-01-31,35.13,37.5,35.13,37.5,477000,10.6815918562927,11.402211631397,10.6815918562927,11.402211631397,1568774.60077527,0.0,1.0
2000-02-01,36.06,36.44,35.13,35.13,467200,10.9643667047513,11.0799091159495,10.6815918562927,10.6815918562927,1536544.01149311,0.0,1.0
2000-02-02,35.63,36.81,35.63,36.31,278000,10.8336213447113,11.1924109373793,10.8336213447113,11.0403814489606,914296.308208653,0.0,1.0
2000-02-03,35.94,36.31,35.63,36.25,204900,10.9278796275309,11.0403814489606,10.8336213447113,11.0221379103504,673882.422848748,0.0,1.0
2000-02-04,36.0,36.0,35.63,35.94,233200,10.9461231661411,10.9461231661411,10.8336213447113,10.9278796275309,766956.471490135,0.0,1.0
2000-02-07,36.0,37.0,35.75,35.75,267800,10.9461231661411,11.2501821429783,10.8701084219318,10.8701084219318,880750.18467006,0.0,1.0
2000-02-08,36.0,36.13,35.13,36.0,133300,10.9461231661411,10.9856508331299,10.6815918562927,10.9461231661411,438401.790950407,0.0,1.0
2000-02-09,35.31,36.63,35.25,36.0,503400,10.7363224721234,11.1376803215486,10.7180789335132,10.9461231661411,1655599.86169869,0.0,1.0
2000-02-10,37.13,37.94,35.5,35.5,310700,11.2897098099672,11.5359975812054,10.7940936777225,10.7940936777225,1021841.2336706,0.0,1.0
2000-02-11,36.0,37.5,36.0,37.5,188400,10.9461231661411,11.402211631397,10.9461231661411,11.402211631397,619616.634771618,0.0,1.0
2000-02-14,37.19,37.63,36.0,36.38,280000,11.3079533485774,11.4417392983858,10.9461231661411,11.0616655773393,920873.97949073,0.0,1.0
2000-02-15,38.06,38.38,37.13,37.19,476600,11.5724846584258,11.6697835310138,11.2897098099672,11.3079533485774,1567459.06651887,0.0,1.0
2000-02-16,38.88,38.94,37.63,37.69,192900,11.8218130194324,11.8400565580426,11.4417392983858,11.4599828369961,634416.39515629,0.0,1.0
2000-02-17,38.63,39.0,38.25,39.0,319900,11.7457982752231,11.8583000966529,11.6302558640249,11.8583000966529,1052098.52156815,0.0,1.0
2000-02-18,38.13,38.88,37.94,38.38,452500,11.5937687868044,11.8218130194324,11.5359975812054,11.6697835310138,1488198.12756984,0.0,1.0
2000-02-22,38.31,38.44,37.06,38.44,334600,11.6484994026351,11.688027069624,11.2684256815886,11.688027069624,1100444.40549142,0.0,1.0
2000-02-23,36.88,38.13,36.0,38.06,188900,11.2136950657579,11.5937687868044,10.9461231661411,11.5724846584258,621261.052592137,0.0,1.0
2000-02-24,36.44,37.13,35.75,36.63,368500,11.0799091159495,11.2897098099672,10.8701084219318,11.1376803215486,1211935.93372262,0.0,1.0
2000-02-25,35.94,36.88,35.75,36.88,448400,10.9278796275309,11.2136950657579,10.8701084219318,11.2136950657579,1474713.90144158,0.0,1.0
2000-02-28,36.69,36.88,35.25,35.25,227500,11.1559238601588,11.2136950657579,10.7180789335132,10.7180789335132,748210.108336217,0.0,1.0
2000-02-29,37.25,37.5,36.25,36.63,400800,11.3261968871877,11.402211631397,11.0221379103504,11.1376803215486,1318165.32492815,0.0,1.0
2000-03-01,38.88,39.0,37.25,37.5,315300,11.8218130194324,11.8583000966529,11.3261968871877,11.402211631397,1036969.87761938,0.0,1.0
2000-03-02,41.0,41.25,39.63,39.75,662300,12.4664180503274,12.5424327945367,12.0498572520603,12.0863443292808,2178195.84505967,0.0,1.0
2000-03-03,39.94,40.94,39.13,40.88,391800,12.1441155348799,12.4481745117171,11.8978277636417,12.4299309731069,1288565.80415881,0.0,1.0
2000-03-06,40.63,40.75,39.25,40.13,155400,12.3539162288976,12.390403306118,11.9343148408622,12.2018867404789,511085.058617353,0.0,1.0
2000-03-07,45.25,45.25,40.25,40.38,694100,13.7586687018857,13.7586687018857,12.2383738176994,12.2779014846883,2282780.81844469,0.0,1.0
2000-03-08,44.25,45.13,42.88,44.63,765000,13.4546097250484,13.7221816246652,13.0380489267814,13.5701521362466,2515959.26539432,0.0,1.0
2000-03-09,44.31,44.38,42.75,44.0,287200,13.4728532636587,13.4941373920373,12.9985212597926,13.3785949808391,944553.596106202,0.0,1.0
2000-03-10,44.06,44.81,43.25,44.19,483400,13.3968385194494,13.6248827520773,13.1505507482112,13.4363661864382,1589823.14887792,0.0,1.0
2000-03-13,44.25,44.31,42.5,42.75,201500,13.4698126738903,13.4880768266684,12.9371082178607,13.0132088544364,661952.412841151,0.05,1.0
2000-03-14,44.38,44.81,43.56,44.0,392500,13.5093850049096,13.6402780998197,13.2597749169415,13.3937120373146,1289411.02749455,0.0,1.0
2000-03-15,42.94,44.38,42.56,44.13,315300,13.0710453382339,13.5093850049096,12.9553723706389,13.433284368334,1035799.48272365,0.0,1.0
2000-03-16,44.06,44.25,42.38,42.5,274600,13.4119761900928,13.4698126738903,12.9005799123044,12.9371082178607,902094.950700646,0.0,1.0
2000-03-17,43.38,43.88,42.56,43.0,220900,13.204982458607,13.3571837317583,12.9553723706389,13.089309491012,725683.811397571,0.0,1.0
2000-03-20,42.25,43.0,41.75,43.0,129100,12.8610075812851,13.089309491012,12.7088063081338,13.089309491012,424109.461527506,0.0,1.0
2000-03-21,43.19,43.75,41.88,42.0,198600,13.1471459748095,13.317611400739,12.7483786391531,12.7849069447094,652425.554294059,0.0,1.0
2000-03-22,42.94,43.38,42.69,43.0,271500,13.0710453382339,13.204982458607,12.9949447016582,13.089309491012,891911.067426165,0.0,1.0
2000-03-23,42.63,43.06,42.06,43.06,168100,12.9766805488801,13.1075736437902,12.8031710974876,13.1075736437902,552229.283367729,0.0,1.0
2000-03-24,42.5,43.44,41.63,42.5,184000,12.9371082178607,13.2232466113852,12.6722780025775,12.9371082178607,604462.749194899,0.0,1.0
2000-03-27,41.81,42.94,41.5,42.31,236600,12.7270704609119,13.0710453382339,12.6327056715581,12.8792717340632,777260.252497354,0.0,1.0
2000-03-28,42.5,44.0,41.5,41.56,311500,12.9371082178607,13.3937120373146,12.6327056715581,12.6509698243363,1023316.01290332,0.0,1.0
2000-03-29,44.63,45.0,42.75,42.75,494700,13.5854856414853,13.6981145836172,13.0132088544364,13.0132088544364,1625150.66318867,0.0,1.0
2000-03-30,47.25,47.5,44.81,44.81,1262200,14.3830203127981,14.4591209493738,13.6402780998197,13.6402780998197,4146483.05453152,0.0,1.0
2000-03-31,48.56,48.56,46.75,47.75,535100,14.7817876484545,14.7817876484545,14.2308190396468,14.5352215859494,1757869.6581206,0.0,1.0
2000-04-03,49.06,49.81,48.25,48.38,412400,14.9339889216058,15.1622908313328,14.6874228591007,14.7269951901201,1354784.98786944,0.0,1.0
2000-04-04,47.5,49.0,45.75,49.0,542200,14.4591209493738,14.9157247688277,13.9264164933442,14.9157247688277,1781194.03594279,0.0,1.0
2000-04-05,47.25,47.75,46.72,47.25,295200,14.3830203127981,14.5352215859494,14.2216869632577,14.3830203127981,969768.49762138,0.0,1.0
2000-04-06,48.25,48.25,46.13,47.0,421700,14.6874228591007,14.6874228591007,14.0420894609392,14.3069196762225,1385336.63769287,0.0,1.0
2000-04-07,47.38,48.69,47.06,48.63,258300,14.4225926438174,14.8213599794739,14.3251838290006,14.8030958266957,848547.43541871,0.0,1.0
2000-04-10,45.63,47.13,45.38,47.13,432100,13.8898881877879,14.3464920072418,13.8137875512122,14.3464920072418,1419501.92351693,0.0,1.0
2000-04-11,45.69,46.75,45.56,46.25,627300,13.908152340566,14.2308190396468,13.8685800095467,14.0786177664955,2060758.05744544,0.0,1.0
2000-04-12,46.25,46.88,45.63,45.69,485800,14.0786177664955,14.2703913706661,13.8898881877879,13.908152340566,1595913.06282001,0.0,1.0
2000-04-13,47.75,48.0,46.5,46.63,314000,14.5352215859494,14.6113222225251,14.1547184030712,14.1942907340905,1031528.82199564,0.0,1.0
2000-04-14,46.88,47.69,46.25,47.38,345000,14.2703913706661,14.5169574331713,14.0786177664955,14.4225926438174,1133367.65474044,0.0,1.0
2000-04-17,44.31,46.25,43.88,46.13,451800,13.4880768266684,14.0786177664955,13.3571837317583,14.0420894609392,1484218.85916443,0.0,1.0
2000-04-18,44.44,44.69,43.75,44.19,310400,13.5276491576878,13.6037497942634,13.317611400739,13.4515485211121,1019702.3769027,0.0,1.0
2000-04-19,45.94,46.06,44.38,44.5,816300,13.9842529771417,14.020781282698,13.5093850049096,13.5459133104659,2681646.42482497,0.0,1.0
2000-04-20,45.5,45.75,44.88,45.75,488400,13.8503158567685,13.9264164933442,13.6615862780609,13.9264164933442,1604454.38427603,0.0,1.0
2000-04-24,45.06,45.44,44.69,45.44,241500,13.7163787363954,13.8320517039904,13.6037497942634,13.8320517039904,793357.358318303,0.0,1.0
2000-04-25,46.25,46.31,45.25,45.31,378100,14.0786177664955,14.0968819192737,13.7742152201929,13.7924793729711,1242105.24712278,0.0,1.0
2000-04-26,46.88,47.0,46.06,46.25,305700,14.2703913706661,14.3069196762225,14.020781282698,14.0786177664955,1004262.29580913,0.0,1.0
2000-04-27,47.81,48.31,46.25,46.88,289300,14.5534857387276,14.7056870118789,14.0786177664955,14.2703913706661,950386.268163497,0.0,1.0
2000-04-28,48.13,48.25,46.5,47.63,431000,14.6508945535444,14.6874228591007,14.1547184030712,14.4986932803931,1415888.28751631,0.0,1.0
2000-05-01,47.88,48.81,47.5,47.75,704000,14.5747939169687,14.8578882850302,14.4591209493738,14.5352215859494,2312727.04039788,0.0,1.0
2000-05-02,47.13,48.0,47.13,47.63,375500,14.3464920072418,14.6113222225251,14.3464920072418,14.4986932803931,1233563.92566676,0.0,1.0
2000-05-03,46.63,47.75,46.38,47.63,290600,14.1942907340905,14.5352215859494,14.1181900975148,14.4986932803931,954656.928891506,0.0,1.0
2000-05-04,49.0,49.63,46.25,46.25,910500,14.9157247688277,15.1074983729983,14.0786177664955,14.0786177664955,2991105.07142366,0.0,1.0
2000-05-05,49.69,50.0,48.5,48.88,654700,15.1257625257765,15.2201273151303,14.7635234956764,14.8791964632714,2150770.44509727,0.0,1.0
2000-05-08,50.94,52.25,49.06,49.94,551800,15.5062657086547,15.9050330443111,14.9339889216058,15.2018631623521,1812731.22285731,0.0,1.0
2000-05-09,50.13,51.44,49.5,50.94,294000,15.2596996461496,15.658466981806,15.067926041979,15.5062657086547,965826.349257065,0.0,1.0
2000-05-10,49.06,49.75,48.88,49.5,285100,14.9339889216058,15.1440266785546,14.8791964632714,15.067926041979,936588.7488884,0.0,1.0
2000-05-11,51.5,51.63,50.0,50.0,587200,15.6767311345842,15.7163034656035,15.2201273151303,15.2201273151303,1929024.59960458,0.0,1.0
2000-05-12,52.69,53.25,50.88,51.5,857200,16.0389701646843,16.2094355906137,15.4880015558766,15.6767311345842,2816007.98157536,0.0,1.0
2000-05-15,56.25,56.5,52.75,52.75,951900,17.1226432295216,17.1987438660972,16.0572343174624,16.0572343174624,3127109.18999251,0.0,1.0
2000-05-16,55.88,56.25,53.75,56.25,893100,17.0100142873896,17.1226432295216,16.361636863765,17.1226432295216,2933943.9201411,0.0,1.0
2000-05-17,57.0,57.94,55.0,55.5,442200,17.3509451392485,17.637083532773,16.7421400466433,16.8943413197946,1452681.67224991,0.0,1.0
2000-05-18,58.5,59.0,57.0,57.0,503500,17.8075489587024,17.9597502318537,17.3509451392485,17.3509451392485,1654059.75119365,0.0,1.0
2000-05-19,57.88,58.94,57.75,58.5,295100,17.6188193799948,17.9414860790756,17.5792470489755,17.8075489587024,969439.985257686,0.0,1.0
2000-05-22,57.88,58.5,57.38,57.75,380500,17.6188193799948,17.8075489587024,17.4666181068435,17.5792470489755,1249989.54385141,0.0,1.0
2000-05-23,57.81,58.38,57.38,57.88,562100,17.5975112017536,17.7710206531461,17.4666181068435,17.6188193799948,1846567.99631768,0.0,1.0
2000-05-24,59.5,59.5,57.38,58.0,648600,18.111951505005,18.111951505005,17.4666181068435,17.6553476855511,2130731.19091202,0.0,1.0
2000-05-25,58.69,58.69,57.13,58.5,650800,17.8653854424999,17.8653854424999,17.3905174702678,17.8075489587024,2137958.46291326,0.0,1.0
2000-05-26,55.63,57.5,55.0,57.5,2196600,16.9339136508139,17.5031464123998,16.7421400466433,17.5031464123998,7216102.5808778,0.0,1.0
2000-05-30,56.63,57.0,55.75,56.5,1156700,17.2383161971165,17.3509451392485,16.9704419563703,17.1987438660972,3799902.51083554,0.0,1.0
2000-05-31,59.75,60.0,56.5,56.88,1142500,18.1880521415807,18.2641527781563,17.1987438660972,17.3144168336922,3753253.75519114,0.0,1.0
2000-06-01,60.0,60.5,59.38,59.88,760900,18.2641527781563,18.4163540513076,18.0754231994487,18.2276244726,2499650.57533912,0.0,1.0
2000-06-02,58.63,59.75,58.38,59.63,568100,17.8471212897218,18.1880521415807,17.7710206531461,18.1515238360244,1866278.73813924,0.0,1.0
2000-06-05,57.56,59.13,57.25,58.63,419500,17.521410565178,17.9993225628731,17.4270457758242,17.8471212897218,1378109.36569163,0.0,1.0
2000-06-06,58.13,58.63,57.38,57.5,542600,17.6949200165705,17.8471212897218,17.4666181068435,17.5031464123998,1782508.08539756,0.0,1.0
2000-06-07,58.5,59.25,57.44,58.25,689700,17.8075489587024,18.0358508684294,17.4848822596217,17.7314483221268,2265749.77238979,0.0,1.0
2000-06-08,59.0,59.63,57.63,58.25,477000,17.9597502318537,18.1515238360244,17.5427187434192,17.7314483221268,1567003.97481504,0.0,1.0
2000-06-09,58.63,59.38,58.25,59.38,373800,17.8471212897218,18.0754231994487,17.7314483221268,18.0754231994487,1227979.21548398,0.0,1.0
2000-06-12,59.19,60.06,58.38,58.5,481000,18.0175867156512,18.2824169309345,17.7710206531461,17.8075489587024,1580144.46936275,0.0,1.0
2000-06-13,59.75,60.0,59.0,59.25,266100,18.2032722688958,18.2794365880125,17.9747793115456,18.0509436306624,873440.487245124,0.05,1.0
2000-06-14,60.13,60.94,59.81,59.94,587700,18.3190420339532,18.5658144278914,18.2215517054838,18.2611571514245,1929052.89122119,0.0,1.0
2000-06-15,59.5,60.5,59.0,60.31,680000,18.1271079497791,18.431765226246,17.9747793115456,18.3738803437173,2232016.27706382,0.0,1.0
2000-06-16,60.0,60.31,59.5,59.69,364900,18.2794365880125,18.3738803437173,18.1271079497791,18.1849928323078,1197739.32279499,0.0,1.0
2000-06-19,59.25,59.88,58.63,59.88,557500,18.0509436306624,18.2428777148365,17.8620561192529,18.2428777148365,1829925.10950453,0.0,1.0
2000-06-20,58.31,59.0,58.0,59.0,686900,17.7645657907835,17.9747793115456,17.6701220350788,17.9747793115456,2254664.67752227,0.0,1.0
2000-06-21,57.56,59.13,57.13,58.56,2828200,17.5360728334333,18.0143847574863,17.4050702045526,17.8407301099002,9283218.28645872,0.0,1.0
2000-06-22,58.25,58.5,57.69,58.0,703800,17.7462863541955,17.8224506733122,17.575678279374,17.6701220350788,2310136.84676106,0.0,1.0
2000-06-23,58.69,59.0,58.38,58.63,941100,17.8803355558409,17.9747793115456,17.7858918001362,17.8620561192529,3089044.87991878,0.0,1.0
2000-06-26,57.13,58.94,56.25,58.94,573300,17.4050702045526,17.9564998749576,17.1369718012617,17.9564998749576,1881786.66417749,0.0,1.0
2000-06-27,56.31,57.06,55.25,57.06,410100,17.1552512378498,17.3837441951999,16.8323145247949,17.3837441951999,1346102.75768217,0.0,1.0
2000-06-28,55.13,56.38,54.75,56.38,722700,16.7957556516188,17.1765772472024,16.6799858865614,17.1765772472024,2372173.76975593,0.0,1.0
2000-06-29,55.44,55.5,54.81,55.06,832100,16.8901994073236,16.9084788439116,16.6982653231494,16.7744296422662,2731265.80021295,0.0,1.0
2000-06-30,56.0,56.19,54.31,55.5,1028600,17.060807482145,17.1186923646737,16.545936684916,16.9084788439116,3376252.85674684,0.0,1.0
2000-07-03,55.63,55.75,55.19,55.75,169400,16.9480842898523,16.9846431630283,16.8140350882069,16.9846431630283,556034.643139135,0.0,1.0
2000-07-05,48.19,55.0,48.13,55.0,1306800,14.6814341529387,16.7561502056781,14.6631547163507,16.7561502056781,4289410.1042162,0.0,1.0
2000-07-06,49.75,50.5,48.75,49.0,1834700,15.156699504227,15.3851924615772,14.8520422277602,14.9282065468769,6022176.8581309,0.0,1.0
2000-07-07,49.63,50.13,48.63,49.13,403200,15.120140631051,15.2724692692845,14.8154833545841,14.9678119928176,1323454.35722373,0.0,1.0
2000-07-10,48.13,49.81,48.0,49.38,529800,14.6631547163507,15.1749789408151,14.62354927041,15.0439763119343,1739003.26998296,0.0,1.0
2000-07-11,52.31,52.94,48.0,48.13,795100,15.9366221319823,16.1285562161564,14.62354927041,14.6631547163507,2609817.85572565,0.0,1.0
2000-07-12,51.75,53.0,51.13,52.31,453500,15.7660140571608,16.1468356527444,15.5771265457513,15.9366221319823,1488557.91418889,0.0,1.0
2000-07-13,49.13,51.88,48.13,51.88,875100,14.9678119928176,15.8056195031015,14.6631547163507,15.8056195031015,2872408.00596846,0.0,1.0
2000-07-14,49.31,49.44,48.5,49.44,221300,15.0226503025816,15.0622557485223,14.7758779086435,15.0622557485223,726390.003109155,0.0,1.0
2000-07-17,48.44,50.0,48.44,49.88,208100,14.7575984720554,15.2328638233438,14.7575984720554,15.1963049501677,683062.628319093,0.0,1.0
2000-07-18,47.63,49.38,47.5,48.25,594200,14.5108260781173,15.0439763119343,14.4712206321766,14.6997135895267,1950388.34092842,0.0,1.0
2000-07-19,46.25,48.94,46.13,48.25,708100,14.090399036593,14.9099271102889,14.053840163417,14.6997135895267,2324251.06733661,0.0,1.0
2000-07-20,47.06,48.0,46.5,46.5,504800,14.3371714305312,14.62354927041,14.1665633557097,14.1665633557097,1656943.84803208,0.0,1.0
2000-07-21,45.88,46.75,44.88,46.63,764200,13.9776758443002,14.2427276748264,13.6730185678334,14.2061688016504,2508392.41019438,0.0,1.0
2000-07-24,44.0,45.5,43.5,45.0,1454200,13.4049201645425,13.8619060792428,13.2525915263091,13.7095774410094,4773232.45603856,0.0,1.0
2000-07-25,43.0,44.5,42.56,44.5,1181400,13.1002628880756,13.557248802776,12.9662136864302,13.557248802776,3877800.04371061,0.0,1.0
2000-07-26,44.19,44.25,43.0,43.25,568000,13.4628050470712,13.4810844836592,13.1002628880756,13.1764272071924,1864390.06672391,0.0,1.0
2000-07-27,45.06,45.69,44.88,45.0,877100,13.7278568775974,13.9197909617715,13.6730185678334,13.7095774410094,2878972.75972453,0.0,1.0
2000-07-28,45.38,45.69,44.88,45.5,420600,13.8253472060668,13.9197909617715,13.6730185678334,13.8619060792428,1380567.71490154,0.0,1.0
2000-07-31,45.75,46.56,45.5,45.75,499400,13.9380703983595,14.1848427922977,13.8619060792428,13.9380703983595,1639219.0128907,0.0,1.0
2000-08-01,46.0,46.06,45.13,46.06,540200,14.0142347174763,14.0325141540643,13.7491828869501,14.0325141540643,1773139.98951452,0.0,1.0
2000-08-02,49.19,49.5,46.44,46.44,769700,14.9860914294056,15.0805351851103,14.1482839191217,14.1482839191217,2526445.48302357,0.0,1.0
2000-08-03,48.15,50.88,48.13,50.13,818300,14.66924786188,15.5009622266346,14.6631547163507,15.2724692692845,2685968.99929608,0.0,1.0
2000-08-04,49.25,49.44,48.13,48.13,312800,15.0043708659936,15.0622557485223,14.6631547163507,14.6631547163507,1026727.48744936,0.0,1.0
2000-08-07,51.39,51.75,49.69,49.75,339000,15.6563374376327,15.7660140571608,15.138420067639,15.156699504227,1112725.76165388,0.0,1.0
2000-08-08,51.19,52.25,50.88,51.94,368100,15.5954059823393,15.9183426953942,15.5009622266346,15.8238989396895,1208242.9288047,0.0,1.0
2000-08-09,52.19,52.75,51.75,51.75,694100,15.9000632588062,16.0706713336277,15.7660140571608,15.7660140571608,2278297.79104412,0.0,1.0
2000-08-10,51.94,52.44,51.88,52.13,688100,15.8238989396895,15.9762275779229,15.8056195031015,15.8817838222182,2258603.52977591,0.0,1.0
2000-08-11,52.75,52.88,52.19,52.19,500000,16.0706713336277,16.1102767795684,15.9000632588062,15.9000632588062,1641188.43901752,0.0,1.0
2000-08-14,55.0,55.25,52.75,52.75,532200,16.7561502056781,16.8323145247949,16.0706713336277,16.0706713336277,1746880.97449025,0.0,1.0
2000-08-15,54.19,55.56,54.19,55.0,580000,16.50937781174,16.9267582804996,16.50937781174,16.7561502056781,1903778.58926032,0.0,1.0
2000-08-16,54.5,55.13,54.13,54.19,459600,16.6038215674447,16.7957556516188,16.491098375152,16.50937781174,1508580.4131449,0.0,1.0
2000-08-17,56.94,57.75,55.5,55.5,853700,17.3471853220239,17.5939577159621,16.9084788439116,16.9084788439116,2802165.14077851,0.0,1.0
2000-08-18,56.69,58.94,55.69,58.5,449400,17.2710210029072,17.9564998749576,16.9663637264403,17.8224506733122,1475100.16898894,0.0,1.0
2000-08-21,56.25,57.5,55.75,56.44,434700,17.1369718012617,17.5177933968453,16.9846431630283,17.1948566837904,1426849.22888183,0.0,1.0
2000-08-22,56.31,57.25,55.75,55.75,340500,17.1552512378498,17.4416290777286,16.9846431630283,16.9846431630283,1117649.32697093,0.0,1.0
2000-08-23,61.98,62.75,56.5,57.0,961700,18.8826579954169,19.1172440982964,17.2131361203785,17.3654647586119,3156661.8436063,0.0,1.0
2000-08-24,59.38,61.0,58.25,61.0,1827700,18.0905490766031,18.5840938644794,17.7462863541955,18.5840938644794,5999200.21998463,0.0,1.0
2000-08-25,59.69,60.25,59.13,59.5,1082800,18.1849928323078,18.3556009071292,18.0143847574863,18.1271079497791,3554157.68353634,0.0,1.0
2000-08-28,60.31,60.94,59.0,60.19,600700,18.3738803437173,18.5658144278914,17.9747793115456,18.3373214705412,1971723.79063564,0.0,1.0
2000-08-29,60.75,62.0,60.38,60.94,15504400,18.5079295453627,18.8887511409463,18.3952063530699,18.5658144278914,50891284.0678064,0.0,1.0
2000-08-30,60.94,61.0,59.75,60.38,1684000,18.5658144278914,18.5840938644794,18.2032722688958,18.3952063530699,5527522.662611,0.0,1.0
2000-08-31,58.58,60.44,58.25,60.13,917800,17.8468232554296,18.4134857896579,17.7462863541955,18.3190420339532,3012565.49866055,0.0,1.0
2000-09-01,59.88,60.75,59.5,59.5,861000,18.2428777148365,18.5079295453627,18.1271079497791,18.1271079497791,2826126.49198817,0.0,1.0
2000-09-05,59.63,59.94,58.81,59.88,484600,18.1667133957198,18.2611571514245,17.9168944290169,18.2428777148365,1590639.83509578,0.0,1.0
2000-09-06,60.69,60.69,59.63,59.75,1234200,18.4896501087747,18.4896501087747,18.1667133957198,18.2032722688958,4051109.54287084,0.0,1.0
2000-09-07,60.06,60.75,59.44,60.75,772500,18.2977160246005,18.5079295453627,18.1088285131911,18.5079295453627,2535636.13828207,0.0,1.0
2000-09-08,58.56,60.0,58.31,60.0,582200,17.8407301099002,18.2794365880125,17.7645657907835,18.2794365880125,1910999.818392,0.0,1.0
2000-09-11,60.06,60.38,57.75,58.31,803100,18.2977160246005,18.3952063530699,17.5939577159621,17.7645657907835,2636076.87074994,0.0,1.0
2000-09-12,59.25,60.5,58.88,59.25,675200,18.0509436306624,18.431765226246,17.9382204383696,18.0509436306624,2216260.86804925,0.0,1.0
2000-09-13,58.19,59.25,57.0,59.19,869300,17.7432397814308,18.0664539792022,17.3803861065743,18.0481588359321,2850920.55470835,0.05,1.0
2000-09-14,58.13,58.19,57.5,57.94,473800,17.7249446381607,17.7432397814308,17.5328456338249,17.6670100178055,1553855.00842151,0.0,1.0
2000-09-15,62.0,62.25,58.63,58.69,1869900,18.9049813790808,18.9812111427061,17.8774041654114,17.8956993086815,6132447.1934305,0.0,1.0
2000-09-18,61.02,62.56,60.5,62.38,830600,18.6061607056695,19.0757360496015,18.4476027973288,19.0208506197913,2724001.62514754,0.0,1.0
2000-09-19,58.94,61.44,58.88,61.44,865500,17.9719290723068,18.7342267085601,17.9536339290367,18.7342267085601,2838458.2308755,0.0,1.0
2000-09-20,59.5,60.44,58.94,59.38,831600,18.1426837428275,18.4293076540588,17.9719290723068,18.1060934562874,2727281.18405092,0.0,1.0
2000-09-21,57.5,59.5,56.88,59.5,1326400,17.5328456338249,18.1426837428275,17.3437958200341,18.1426837428275,4350006.92944341,0.0,1.0
2000-09-22,56.44,57.75,56.06,57.38,604600,17.2096314360535,17.6090753974502,17.093762195343,17.4962553472848,1982821.31298363,0.0,1.0
2000-09-25,57.75,57.82,54.84,55.5,1218600,17.6090753974502,17.6304197312653,16.7217609488515,16.9230075248223,3996470.47965904,0.0,1.0
2000-09-26,59.0,59.5,58.4,59.5,940800,17.9902242155769,18.1426837428275,17.8072727828761,18.1426837428275,3085409.01630002,0.0,1.0
2000-09-27,60.1,60.1,59.0,59.0,919800,18.3256351755283,18.3256351755283,17.9902242155769,17.9902242155769,3016538.27932905,0.0,1.0
2000-09-28,59.9,60.55,59.45,60.2,528100,18.264651364628,18.4628487500539,18.1274377901025,18.3561270809784,1731935.05687505,0.0,1.0
2000-09-29,60.15,60.8,60.0,60.5,851000,18.3408811282534,18.5390785136792,18.2951432700782,18.4476027973288,2790904.62677649,0.0,1.0
2000-10-02,60.7,61.0,60.16,60.16,681700,18.5085866082291,18.6000623245795,18.3439303187984,18.3439303187984,2235675.30443424,0.0,1.0
2000-10-03,60.87,61.0,60.23,60.65,565100,18.5604228474943,18.6000623245795,18.3652746526135,18.493340655504,1853278.73630011,0.0,1.0
2000-10-04,59.0,60.11,59.0,60.1,636200,17.9902242155769,18.3286843660733,17.9902242155769,18.3256351755283,2086455.37433044,0.0,1.0
2000-10-05,56.5,58.74,56.41,58.65,971500,17.2279265793236,17.9109452614065,17.2004838644185,17.8835025465014,3186091.4746338,0.0,1.0
2000-10-06,56.49,58.4,55.86,56.5,749200,17.2248773887786,17.8072727828761,17.0327783844428,17.2279265793236,2457045.5304124,0.0,1.0
2000-10-09,57.75,57.8,57.0,57.0,505900,17.6090753974502,17.6243213501753,17.3803861065743,17.3803861065743,1659128.84922001,0.0,1.0
2000-10-10,60.45,61.11,58.5,58.59,930100,18.4323568446038,18.6336034205746,17.8377646883262,17.8652074032313,3050317.73603386,0.0,1.0
2000-10-11,62.9,64.0,61.5,61.5,1102000,19.179408528132,19.5148194880834,18.7525218518301,18.7525218518301,3614073.9115249,0.0,1.0
2000-10-12,64.0,64.74,63.18,63.24,1392200,19.5148194880834,19.7404595884144,19.2647858633923,19.2830810066624,4565801.90528582,0.0,1.0
2000-10-13,62.07,64.0,61.4,64.0,900700,18.9263257128959,19.5148194880834,18.72202994638,19.5148194880834,2953898.70427448,0.0,1.0
2000-10-16,60.5,61.65,60.25,61.25,550200,18.4476027973288,18.7982597100053,18.3713730337035,18.6762920882048,1804413.30863975,0.0,1.0
2000-10-17,61.09,62.15,60.5,60.5,741100,18.6275050394846,18.950719237256,18.4476027973288,18.4476027973288,2430481.10329502,0.0,1.0
2000-10-18,61.0,61.81,61.0,61.5,647500,18.6000623245795,18.8470467587255,18.6000623245795,18.7525218518301,2123514.38993863,0.0,1.0
2000-10-19,59.45,61.21,59.2,60.5,547400,18.1274377901025,18.6640953260248,18.0512080264771,18.4476027973288,1795230.54371028,0.0,1.0
2000-10-20,60.1,60.25,58.8,59.0,643000,18.3256351755283,18.3713730337035,17.9292404046766,17.9902242155769,2108756.37487343,0.0,1.0
2000-10-23,58.87,60.06,58.61,60.0,362500,17.9505847384917,18.3134384133483,17.8713057843214,18.2951432700782,1188840.1024753,0.0,1.0
2000-10-24,57.0,58.89,55.9,58.89,925500,17.3803861065743,17.9566831195817,17.0449751466228,17.9566831195817,3035231.76507831,0.0,1.0
2000-10-25,52.55,57.62,52.46,57.5,1142700,16.0234963140435,17.5694359203651,15.9960535991384,17.5328456338249,3747551.95889247,0.0,1.0
2000-10-26,53.25,54.0,51.0,51.0,868100,16.2369396521944,16.4656289430704,15.5508717795665,15.5508717795665,2846985.08402429,0.0,1.0
2000-10-27,50.4,53.5,49.7,53.5,1112800,15.3679203468657,16.3131694158197,15.1544770087148,16.3131694158197,3649493.1476814,0.0,1.0
2000-10-30,49.6,50.3,48.5,49.0,1006500,15.1239851032646,15.3374284414155,14.7885741433132,14.9410336705638,3300876.03625211,0.0,1.0
2000-10-31,50.4,50.5,49.75,49.75,1077800,15.3679203468657,15.3984122523158,15.1697229614398,15.1697229614398,3534708.5860631,0.0,1.0
2000-11-01,53.1,53.49,51.5,51.5,927100,16.1912017940192,16.3101202252747,15.7033313068171,15.7033313068171,3040479.05932372,0.0,1.0
2000-11-02,51.0,52.6,50.4,52.5,564500,15.5508717795665,16.0387422667685,15.3679203468657,16.0082503613184,1851311.00095808,0.0,1.0
2000-11-03,51.1,51.2,50.5,50.5,728400,15.5813636850166,15.6118555904667,15.3984122523158,15.3984122523158,2388830.70522209,0.0,1.0
2000-11-06,50.5,50.6,49.0,50.5,652800,15.3984122523158,15.4289041577659,14.9410336705638,15.3984122523158,2140896.05212655,0.0,1.0
2000-11-07,51.75,51.99,50.2,50.4,1595000,15.7795610704424,15.8527416435227,15.3069365359654,15.3679203468657,5230896.45089132,0.0,1.0
2000-11-08,52.5,53.5,51.65,53.5,1100700,16.0082503613184,16.3131694158197,15.7490691649923,16.3131694158197,3609810.48495051,0.0,1.0
2000-11-09,52.25,52.7,51.61,52.5,967500,15.9320205976931,16.0692341722187,15.7368724028122,16.0082503613184,3172973.23902027,0.0,1.0
2000-11-10,51.7,52.5,50.95,52.25,872800,15.7643151177174,16.0082503613184,15.5356258268414,15.9320205976931,2862399.01087017,0.0,1.0
2000-11-13,51.4,52.55,50.25,51.7,779900,15.672839401367,16.0234963140435,15.3221824886905,15.7643151177174,2557727.98874616,0.0,1.0
2000-11-14,52.25,52.5,50.6,50.75,758800,15.9320205976931,16.0082503613184,15.4289041577659,15.4746420159411,2488529.29588484,0.0,1.0
2000-11-15,54.4,54.89,53.1,53.12,1338500,16.5875965648709,16.7370069015765,16.1912017940192,16.1973001751092,4389689.5921743,0.0,1.0
2000-11-16,54.05,54.6,53.5,53.81,709900,16.4808748957954,16.6485803757711,16.3131694158197,16.4076943227151,2328158.86550956,0.0,1.0
2000-11-17,52.49,54.3,51.78,54.3,660800,16.0052011707734,16.5571046594208,15.7887086420775,16.5571046594208,2167132.52335359,0.0,1.0
2000-11-20,52.14,53.55,51.02,52.99,616600,15.8984795016979,16.3284153685448,15.5569701606565,16.157660698024,2022176.01982419,0.0,1.0
2000-11-21,53.61,53.62,52.0,52.35,891400,16.3467105118149,16.3497597023599,15.8557908340678,15.9625125031432,2923398.80647304,0.0,1.0
2000-11-22,54.75,54.75,53.48,54.0,726900,16.6943182339463,16.6943182339463,16.3070710347297,16.4656289430704,2383911.36686702,0.0,1.0
2000-11-24,54.25,54.54,53.6,54.37,201600,16.5418587066957,16.6302852325011,16.3436613212698,16.5784489932358,661159.074921434,0.0,1.0
2000-11-27,54.0,54.41,53.36,54.0,535600,16.4656289430704,16.5906457554159,16.2704807481895,16.4656289430704,1756531.74865039,0.0,1.0
2000-11-28,53.92,54.59,53.42,54.59,562400,16.4412354187103,16.6455311852261,16.2887758914596,16.6455311852261,1844423.92726098,0.0,1.0
2000-11-29,51.7,53.6,50.7,53.5,749400,15.7643151177174,16.3436613212698,15.4593960632161,16.3131694158197,2457701.44219307,0.0,1.0
2000-11-30,49.25,52.1,48.0,51.5,1250600,15.0172634341892,15.8862827395179,14.6361146160625,15.7033313068171,4101416.36456719,0.0,1.0
2000-12-01,50.25,51.0,49.25,49.25,971200,15.3221824886905,15.5508717795665,15.0172634341892,15.0172634341892,3185107.60696278,0.0,1.0
2000-12-04,52.33,53.25,51.59,52.0,748200,15.9564141220532,16.2369396521944,15.7307740217222,15.8557908340678,2453765.97150901,0.0,1.0
2000-12-05,51.45,54.4,50.92,53.49,725700,15.688085354092,16.5875965648709,15.5264782552063,16.3101202252747,2379975.89618297,0.0,1.0
2000-12-06,51.92,52.85,51.49,52.75,1055300,15.8313973097077,16.1149720303939,15.7002821162721,16.0844801249437,3460918.51073704,0.0,1.0
2000-12-07,51.77,52.7,51.4,51.4,685900,15.7856594515325,16.0692341722187,15.672839401367,15.672839401367,2249449.45182843,0.0,1.0
2000-12-08,50.5,51.76,50.5,51.76,604700,15.3984122523158,15.7826102609874,15.3984122523158,15.7826102609874,1983149.26887397,0.0,1.0
2000-12-11,53.25,53.55,51.75,51.85,790200,16.2369396521944,16.3284153685448,15.7795610704424,15.8100529758926,2591507.44545098,0.0,1.0
2000-12-12,54.68,54.7,53.5,53.5,819200,16.6729739001312,16.6790722812213,16.3131694158197,16.3131694158197,2686614.65364901,0.0,1.0
2000-12-13,54.2,56.34,54.2,54.99,945700,16.5418587066957,17.1949874452995,16.5418587066957,16.7829669793579,3098620.34906951,0.05,1.0
2000-12-14,52.6,55.39,52.2,55.0,930000,16.0535381544685,16.9050471174147,15.9314580164117,16.7860189828093,3047178.72965491,0.0,1.0
2000-12-15,53.93,54.35,52.24,52.55,828900,16.4594546135074,16.587638758467,15.9436660302174,16.0382781372114,2715920.912915,0.0,1.0
2000-12-18,55.8,57.84,54.3,54.5,1104200,17.0301792589229,17.6527879630125,16.5723787412099,16.6334188102383,3617951.34761822,0.0,1.0
2000-12-19,56.79,58.24,56.4,56.5,928800,17.3323276006134,17.7748681010693,17.2132994660081,17.2438195005223,3043246.88613278,0.0,1.0
2000-12-20,55.99,57.0,55.6,56.75,609400,17.0881673244998,17.3964196730932,16.9691391898945,17.3201195868078,1996721.20199108,0.0,1.0
2000-12-21,56.06,56.3,55.18,56.3,1302500,17.1095313486598,17.1827794314939,16.8409550449348,17.1827794314939,4267688.48965109,0.0,1.0
2000-12-22,56.81,57.0,55.87,55.99,687100,17.3384316075163,17.3964196730932,17.0515432830828,17.0881673244998,2251308.07004934,0.0,1.0
2000-12-26,60.88,62.42,57.25,57.25,1020400,18.5805970122442,19.0506055437628,17.4727197593787,17.4727197593787,3343377.60832244,0.0,1.0
2000-12-27,61.36,62.2,60.64,62.0,848900,18.7270931779123,18.9834614678316,18.5073489294101,18.9224213988032,2781451.63828393,0.0,1.0
2000-12-28,61.42,62.2,61.0,61.2,695000,18.7454051986208,18.9834614678316,18.6172210536612,18.6782611226896,2277192.70657007,0.0,1.0
2000-12-29,60.97,61.75,59.5,61.6,676300,18.6080650433069,18.8461213125177,18.1594205359482,18.8003412607464,2215921.47835013,0.0,1.0
2001-01-02,59.0,61.7,58.4,60.0,972800,18.0068203633772,18.8308612952606,17.823700156292,18.3120207085192,3187414.48194441,0.0,1.0
2001-01-03,56.26,59.9,56.14,59.75,861800,17.1705714176882,18.281500674005,17.1339473762711,18.2357206222337,2823718.95614688,0.0,1.0
2001-01-04,53.81,56.06,52.55,56.05,1237000,16.4228305720903,17.1095313486598,16.0382781372114,17.1064793452084,4053075.36406788,0.0,1.0
2001-01-05,57.9,58.25,53.85,54.0,1175800,17.671099983721,17.7779201045207,16.435038585896,16.4808186376673,3852551.34443898,0.0,1.0
2001-01-08,58.68,59.66,56.89,58.1,929200,17.9091562529318,18.2082525911709,17.3628476351276,17.7321400527494,3044557.50064015,0.0,1.0
2001-01-09,56.9,59.85,56.2,59.0,1236300,17.3658996385791,18.2662406567479,17.1522593969797,18.0068203633772,4050781.78867995,0.0,1.0
2001-01-10,58.18,58.71,57.35,57.5,786600,17.7565560803608,17.918312263286,17.5032397938929,17.5490198456642,2577323.42875973,0.0,1.0
2001-01-11,59.05,59.45,58.1,58.18,672000,18.0220803806343,18.1441605186911,17.7321400527494,17.7565560803608,2201832.37239581,0.0,1.0
2001-01-12,57.14,59.45,56.65,59.45,958400,17.4391477214131,18.1441605186911,17.2895995522936,18.1441605186911,3140232.35967879,0.0,1.0
2001-01-16,59.44,59.45,57.86,59.25,1037400,18.1411085152397,18.1441605186911,17.6588919699154,18.0831204496627,3399078.72488603,0.0,1.0
2001-01-17,57.89,58.9,57.49,58.9,1205200,17.6680479802696,17.976300328863,17.5459678422128,17.976300328863,3948881.51073129,0.0,1.0
2001-01-18,55.02,57.89,53.9,57.89,1728400,16.7921229897121,17.6680479802696,16.4502986031531,17.6680479802696,5663165.28638232,0.0,1.0
2001-01-19,54.85,56.29,53.61,54.81,958700,16.740238931038,17.1797274280424,16.3617905030619,16.7280309172323,3141215.32055931,0.0,1.0
2001-01-22,55.78,56.35,55.0,55.0,800300,17.02407525202,17.198039448751,16.7860189828093,16.7860189828093,2622211.97563745,0.0,1.0
2001-01-23,56.81,57.7,55.41,55.75,511700,17.3384316075163,17.6100599146926,16.9111511243175,17.0149192416658,1676603.60856389,0.0,1.0
2001-01-24,57.73,58.6,56.82,56.82,586200,17.6192159250469,17.8847402253204,17.3414836109677,17.3414836109677,1920705.56056313,0.0,1.0
2001-01-25,59.21,59.5,58.0,58.1,590900,18.070912435857,18.1594205359482,17.7016200182352,17.7321400527494,1936105.28102483,0.0,1.0
2001-01-26,58.44,60.0,57.87,59.5,953600,17.8359081700977,18.3120207085192,17.6619439733668,18.1594205359482,3124504.98559024,0.0,1.0
2001-01-29,56.49,58.25,56.48,58.25,572600,17.2407674970708,17.7779201045207,17.2377154936194,17.7779201045207,1876144.66731226,0.0,1.0
2001-01-30,55.83,56.5,55.25,56.49,1158200,17.0393352692771,17.2438195005223,16.8623190690948,17.2407674970708,3794884.30611433,0.0,1.0
2001-01-31,54.8,56.95,54.71,55.83,1311400,16.7249789137809,17.3811596558362,16.6975108827181,17.0393352692771,4296849.66244026,0.0,1.0
2001-02-01,53.78,55.35,52.3,55.15,1442100,16.4136745617361,16.892839103609,15.9619780509259,16.8317990345806,4725092.95272617,0.0,1.0
2001-02-02,55.71,55.9,53.4,53.5,1760600,17.0027112278601,17.0606992934371,16.2976984305821,16.3282184650963,5768669.75422627,0.0,1.0
2001-02-05,57.99,57.99,55.45,55.45,1115200,17.6985680147838,17.6985680147838,16.9233591381232,16.9233591381232,3653993.24657114,0.0,1.0
2001-02-06,58.1,58.15,57.02,57.99,820300,17.7321400527494,17.7474000700065,17.4025236799961,17.6985680147838,2687742.70100638,0.0,1.0
2001-02-07,58.99,59.24,57.31,58.49,853500,18.0037683599258,18.0800684462113,17.4910317800873,17.8511681873548,2796523.70511878,0.0,1.0
2001-02-08,58.66,59.6,58.64,59.6,707300,17.9030522460289,18.1899405704624,17.8969482391261,18.1899405704624,2317494.10267196,0.0,1.0
2001-02-09,59.71,59.84,58.6,58.66,656700,18.223512608428,18.2631886532965,17.8847402253204,17.9030522460289,2151701.36748858,0.0,1.0
2001-02-12,59.05,59.75,58.5,59.75,462100,18.0220803806343,18.2357206222337,17.8542201908062,18.2357206222337,1514087.40964896,0.0,1.0
2001-02-13,59.0,59.5,58.25,58.25,731000,18.0068203633772,18.1594205359482,17.7779201045207,17.7779201045207,2395148.01223413,0.0,1.0
2001-02-14,58.01,59.92,57.9,59.59,845700,17.7046720216867,18.2876046809079,17.671099983721,18.186888567011,2770966.72222489,0.0,1.0
2001-02-15,57.72,58.6,56.65,58.5,597800,17.6161639215955,17.8847402253204,17.2895995522936,17.8542201908062,1958713.3812771,0.0,1.0
2001-02-16,57.59,59.1,57.05,58.5,763000,17.576487876727,18.0373403978914,17.4116796903503,17.8542201908062,2499997.17282441,0.0,1.0
2001-02-20,58.59,58.8,57.85,58.0,671800,17.881688221869,17.9457802943488,17.6558399664639,17.7016200182352,2201177.06514212,0.0,1.0
2001-02-21,57.2,59.75,57.2,59.5,1135400,17.4574597421216,18.2357206222337,17.4574597421216,18.1594205359482,3720179.27919376,0.0,1.0
2001-02-22,57.82,58.75,56.51,58.75,654700,17.6466839561097,17.9305202770917,17.2468715039737,17.9305202770917,2145148.29495169,0.0,1.0
2001-02-23,56.31,58.15,56.23,57.82,494200,17.1858314349453,17.7474000700065,17.1614154073339,17.6466839561097,1619264.22386608,0.0,1.0
2001-02-26,57.7,57.98,55.75,55.75,962700,17.6100599146926,17.6955160113324,17.0149192416658,17.0149192416658,3154321.46563311,0.0,1.0
2001-02-27,58.58,58.75,57.6,57.7,1275500,17.8786362184176,17.9305202770917,17.5795398801784,17.6100599146926,4179222.01040305,0.0,1.0
2001-02-28,57.0,59.25,56.79,59.25,1009300,17.3964196730932,18.0831204496627,17.3323276006134,18.0831204496627,3307008.0557427,0.0,1.0
2001-03-01,58.74,58.85,57.06,58.0,1610900,17.9274682736403,17.9610403116059,17.4147316938018,17.7016200182352,5278172.27483989,0.0,1.0
2001-03-02,59.0,59.98,58.6,59.25,1088800,18.0068203633772,18.3059167016164,17.8847402253204,18.0831204496627,3567492.68908416,0.0,1.0
2001-03-05,60.48,60.85,59.3,59.5,873300,18.4585168741874,18.5714410018899,18.0983804669198,18.1594205359482,2861399.12323401,0.0,1.0
2001-03-06,61.16,61.2,60.15,60.49,875700,18.6660531088839,18.6782611226896,18.3578007602905,18.4615688776388,2869262.81027829,0.0,1.0
2001-03-07,63.58,64.1,62.44,62.5,1456700,19.4046379441275,19.5633421236014,19.0567095506657,19.0750215713742,4772930.3822455,0.0,1.0
2001-03-08,65.3,65.9,63.2,64.0,1827200,19.9295825377717,20.1127027448569,19.2886618129736,19.5328220890872,5986887.0697048,0.0,1.0
2001-03-09,66.3,66.75,65.0,65.25,1421100,20.2347828829137,20.3721230382276,19.8380224342291,19.9143225205146,4656285.69108882,0.0,1.0
2001-03-12,63.95,65.6,63.25,65.5,1507300,19.5175620718301,20.0211426413143,19.3039218302307,19.9906226068001,4938723.11742886,0.0,1.0
2001-03-13,63.0,64.25,61.0,64.0,1233800,19.2428817612023,19.6246849707499,18.631996625926,19.5483243288404,4039384.58722533,0.05,1.0
2001-03-14,61.95,63.02,61.1,62.0,572100,18.9221670651822,19.248990612555,18.6625408826898,18.9374391935641,1873019.87546735,0.0,1.0
2001-03-15,61.69,62.4,60.9,62.4,521700,18.8427519975963,19.0596162206194,18.6014523691622,19.0596162206194,1708013.40505387,0.0,1.0
2001-03-16,61.68,62.29,61.5,61.69,925600,18.8396975719199,19.0260175381792,18.7847179097451,18.8427519975963,3030356.92489527,0.0,1.0
2001-03-19,63.38,63.41,61.91,62.5,1068400,19.3589499369048,19.3681132139339,18.9099493624767,19.0901604773832,3497875.25773346,0.0,1.0
2001-03-20,64.04,65.5,63.0,63.1,850600,19.5605420315459,20.0064881802976,19.2428817612023,19.2734260179661,2784811.58201806,0.0,1.0
2001-03-21,62.89,64.02,62.41,64.0,652800,19.2092830787621,19.5544331801932,19.0626706462958,19.5483243288404,2137226.66440322,0.0,1.0
2001-03-22,59.6,62.61,58.17,62.6,1034500,18.2043770312326,19.1237591598234,17.7675941595101,19.120704734147,3386888.76275297,0.0,1.0
2001-03-23,60.0,61.0,59.5,59.61,833800,18.3265540582879,18.631996625926,18.1738327744688,18.207431456909,2729809.42521355,0.0,1.0
2001-03-26,59.97,61.25,59.9,60.5,679700,18.3173907812587,18.7083572678355,18.2960098015241,18.4792753421069,2225295.59404852,0.0,1.0
2001-03-27,58.0,60.75,58.0,59.99,1251100,17.7156689230116,18.5556359840165,17.7156689230116,18.3234996326115,4096023.71298235,0.0,1.0
2001-03-28,58.54,59.4,57.15,58.0,842500,17.8806079095362,18.143288517705,17.4560427405192,17.7156689230116,2758292.68498731,0.0,1.0
2001-03-29,56.45,58.65,56.24,58.55,973000,17.2422329431725,17.9142065919764,17.1780900039685,17.8836623352126,3185541.58159366,0.0,1.0
2001-03-30,58.2,59.15,56.0,56.0,1351700,17.7767574365392,18.0669278757955,17.1047837877354,17.1047837877354,4425381.86622832,0.0,1.0
2001-04-02,55.75,58.21,55.13,58.2,794300,17.0284231458258,17.7798118622156,16.8390487538902,17.7767574365392,2600488.8779649,0.0,1.0
2001-04-03,52.5,56.75,52.49,56.75,1403100,16.0357348010019,17.333865713464,16.0326803753255,17.333865713464,4593662.27454682,0.0,1.0
2001-04-04,55.09,55.2,52.4,52.9,1419100,16.8268310511847,16.8604297336248,16.0051905442381,16.1579118280571,4646045.28102728,0.0,1.0
2001-04-05,56.35,56.45,54.05,55.1,850500,17.2116886864087,17.2422329431725,16.509170780841,16.829885476861,2784484.18822755,0.0,1.0
2001-04-06,57.2,57.6,55.4,56.35,689100,17.4713148689011,17.5934918959564,16.9215182471525,17.2116886864087,2256070.6103558,0.0,1.0
2001-04-09,59.51,59.6,57.45,57.45,700200,18.1768872001452,18.2043770312326,17.5476755108106,17.5476755108106,2292411.32110162,0.0,1.0
2001-04-10,60.54,61.27,59.78,60.5,787200,18.4914930448125,18.7144661191883,18.2593566934075,18.4792753421069,2577243.91883918,0.0,1.0
2001-04-11,59.0,60.95,58.65,60.9,575600,18.0211114906497,18.6167244975441,17.9142065919764,18.6014523691622,1884478.65813496,0.0,1.0
2001-04-12,59.0,60.55,58.47,59.5,790700,18.0211114906497,18.4945474704888,17.8592269298015,18.1738327744688,2588702.70150679,0.0,1.0
2001-04-16,60.31,60.31,58.9,59.7,788900,18.4212412542557,18.4212412542557,17.9905672338859,18.2349212879964,2582809.61327773,0.0,1.0
2001-04-17,60.05,60.5,59.15,59.75,733400,18.3418261866698,18.4792753421069,18.0669278757955,18.2501934163783,2401106.0595486,0.0,1.0
2001-04-18,58.39,60.15,58.0,60.0,1030600,17.8347915243905,18.3723704434336,17.7156689230116,18.3265540582879,3374120.40492335,0.0,1.0
2001-04-19,55.5,58.8,55.19,58.55,1857200,16.9520625039163,17.9600229771221,16.8573753079485,17.8836623352126,6080357.47722069,0.0,1.0
2001-04-20,55.24,57.4,55.2,56.25,1542500,16.8726474363304,17.5324033824287,16.8604297336248,17.1811444296449,5050049.21850792,0.0,1.0
2001-04-23,57.93,58.0,55.77,55.9,973000,17.6942879432769,17.7156689230116,17.0345319971786,17.0742395309715,3185541.58159366,0.0,1.0
2001-04-24,57.92,58.98,57.6,58.5,588300,17.6912335176006,18.015002639297,17.5934918959564,17.8683902068307,1926057.66952882,0.0,1.0
2001-04-25,58.8,59.7,57.74,58.39,823700,17.9600229771221,18.2349212879964,17.6362538554257,17.8347915243905,2696742.65237276,0.0,1.0
2001-04-26,59.3,59.89,59.25,59.4,1143600,18.1127442609412,18.2929553758477,18.0974721325593,18.143288517705,3744075.38819168,0.0,1.0
2001-04-27,59.03,59.29,58.0,59.29,1060300,18.0302747676789,18.1096898352648,17.7156689230116,18.1096898352648,3471356.36070273,0.0,1.0
2001-04-30,59.01,59.98,58.3,59.03,1105900,18.0241659163261,18.3204452069351,17.8073016933031,18.0302747676789,3620647.92917208,0.0,1.0
2001-05-01,57.68,59.25,57.1,59.2,689800,17.6179273013674,18.0974721325593,17.4407706121373,18.0822000041774,2258362.36688932,0.0,1.0
2001-05-02,54.85,56.56,54.7,56.5,1377900,16.7535248349515,17.2758316256127,16.7077084498058,17.2575050715544,4511159.03934008,0.0,1.0
2001-05-03,53.07,54.86,52.21,54.85,2319700,16.2098370645556,16.7565792606279,15.9471564563868,16.7535248349515,7594553.75829683,0.0,1.0
2001-05-04,56.0,56.0,53.5,53.5,1405000,17.1047837877354,17.1047837877354,16.34117736864,16.34117736864,4599882.75656637,0.0,1.0
2001-05-07,56.24,57.34,55.9,56.5,2930900,17.1780900039685,17.5140768283704,17.0742395309715,17.2575050715544,9595584.60585082,0.0,1.0
2001-05-08,57.1,57.1,55.5,56.5,1148500,17.4407706121373,17.4407706121373,16.9520625039163,17.2575050715544,3760117.68392632,0.0,1.0
2001-05-09,57.49,57.65,57.05,57.19,1324600,17.5598932135162,17.6087640243383,17.4254984837554,17.4682604432247,4336658.149002,0.0,1.0
2001-05-10,57.03,57.85,56.8,57.85,996200,17.4193896324026,17.6698525378659,17.3491378418459,17.6698525378659,3261496.94099035,0.0,1.0
2001-05-11,56.69,57.15,56.1,57.03,594600,17.3155391594057,17.4560427405192,17.1353280444992,17.4193896324026,1946683.47833051,0.0,1.0
2001-05-14,58.39,58.39,56.9,56.9,752500,17.8347915243905,17.8347915243905,17.3796820986097,17.3796820986097,2463638.27353466,0.0,1.0
2001-05-15,60.19,60.34,58.25,58.25,1329300,18.3845881461391,18.4304045312848,17.7920295649211,17.7920295649211,4352045.65715565,0.0,1.0
2001-05-16,61.0,62.1,60.2,60.3,1725600,18.631996625926,18.967983450328,18.3876425718155,18.4181868285793,5649507.24891882,0.0,1.0
2001-05-17,60.51,61.13,59.8,61.0,1534100,18.4823297677833,18.671704159719,18.2654655447603,18.631996625926,5022548.14010569,0.0,1.0
2001-05-18,62.01,62.38,60.55,60.55,605600,18.9404936192405,19.0535073692666,18.4945474704888,18.4945474704888,1982696.79528584,0.0,1.0
2001-05-21,62.42,62.65,61.85,62.2,805100,19.0657250719722,19.1359768625289,18.8916228084184,18.9985277070918,2635847.40733921,0.0,1.0
2001-05-22,61.78,62.63,61.2,62.6,1629200,18.8702418286837,19.1298680111762,18.6930851394536,19.120704734147,5333899.634874,0.0,1.0
2001-05-23,60.96,61.5,60.65,61.49,1091900,18.6197789232205,18.7847179097451,18.5250917272527,18.7816634840687,3574812.79850165,0.0,1.0
2001-05-24,59.73,60.95,59.61,60.95,933000,18.2440845650256,18.6167244975441,18.207431456909,18.6167244975441,3054584.06539248,0.0,1.0
2001-05-25,58.71,59.73,58.59,59.73,625500,17.9325331460347,18.2440845650256,17.8958800379181,18.2440845650256,2047848.15959592,0.0,1.0
2001-05-29,57.86,59.5,57.5,58.9,672900,17.6729069635423,18.1738327744688,17.5629476391925,17.9905672338859,2203032.81629431,0.0,1.0
2001-05-30,57.41,58.6,56.8,58.0,1084200,17.5354578081051,17.8989344635945,17.3491378418459,17.7156689230116,3549603.47663293,0.0,1.0
2001-05-31,58.21,58.6,57.37,57.4,838200,17.7798118622156,17.8989344635945,17.5232401053996,17.5324033824287,2744214.75199569,0.0,1.0
2001-06-01,58.84,59.2,57.9,59.0,533500,17.9722406798276,18.0822000041774,17.6851246662478,18.0211114906497,1746645.87233322,0.0,1.0
2001-06-04,59.59,60.25,59.22,59.5,574000,18.2013226055562,18.4029147001974,18.0883088555301,18.1738327744688,1879240.35748691,0.0,1.0
2001-06-05,58.65,59.5,58.5,59.34,380800,17.9142065919764,18.1738327744688,17.8683902068307,18.1249619636467,1246715.55423522,0.0,1.0
2001-06-06,56.99,58.5,56.5,58.5,634100,17.4071719296971,17.8683902068307,17.2575050715544,17.8683902068307,2076004.02557918,0.0,1.0
2001-06-07,55.89,56.6,55.3,56.4,1062600,17.0711851052952,17.2880493283182,16.8909739903887,17.2269608147906,3478886.41788429,0.0,1.0
2001-06-08,55.9,57.0,55.1,57.0,630700,17.0742395309715,17.4102263553735,16.829885476861,17.4102263553735,2064872.63670208,0.0,1.0
2001-06-11,55.3,56.45,55.3,55.91,716300,16.8909739903887,17.2422329431725,16.8909739903887,17.0772939566479,2345121.72137259,0.0,1.0
2001-06-12,57.75,58.2,55.7,56.0,861500,17.6393082811021,17.7767574365392,17.0131510174439,17.1047837877354,2820497.50518287,0.0,1.0
2001-06-13,56.0,57.95,55.91,57.7,616300,17.1200559161173,17.7162007203392,17.0925415405378,17.6397718992851,2015927.99515968,0.05,1.0
2001-06-14,54.35,56.35,54.15,56.35,954900,16.6156256971602,17.227056265593,16.554482640317,17.227056265593,3123494.47116338,0.0,1.0
2001-06-15,55.28,55.55,54.0,54.15,805300,16.8999409114815,16.9824840382199,16.5086253476845,16.554482640317,2634150.27503179,0.0,1.0
2001-06-18,54.2,55.35,53.38,55.35,617000,16.5697684045278,16.9213409813766,16.3190818714703,16.9213409813766,2018217.70730736,0.0,1.0
2001-06-19,53.25,54.1,52.6,53.8,491000,16.2793388845222,16.5391968761061,16.0806239497816,16.4474822908412,1606069.52072596,0.0,1.0
2001-06-20,51.7,54.25,51.65,53.2,930200,15.8054801939868,16.5850541687386,15.790194429776,16.2640531203114,3042700.342524,0.0,1.0
2001-06-21,49.15,52.02,48.5,51.7,2483700,15.0259062192351,15.9033090849361,14.8271912844944,15.8054801939868,8124225.80168441,0.0,1.0
2001-06-22,51.51,51.6,49.15,49.15,1493400,15.7473942899857,15.7749086655652,15.0259062192351,15.0259062192351,4884937.31619581,0.0,1.0
2001-06-25,50.93,51.25,50.3,50.75,865200,15.5700794251402,15.6679083160895,15.3774787960839,15.5150506739813,2830084.21452566,0.0,1.0
2001-06-26,51.86,52.25,50.78,51.4,799000,15.8543946394614,15.9736236003058,15.5242221325078,15.7137656087219,2613542.86570273,0.0,1.0
2001-06-27,51.27,52.0,50.73,51.5,1698100,15.6740226217738,15.8971947792517,15.5089363682969,15.7443371371435,5554514.5685229,0.0,1.0
2001-06-28,50.63,51.1,49.9,50.2,1560500,15.4783648398753,15.622051023457,15.2551926823973,15.3469072676623,5104422.58063718,0.0,1.0
2001-06-29,52.5,53.3,50.81,50.85,1553800,16.0500524213599,16.294624648733,15.5333935910342,15.5456222024029,5082506.76436659,0.0,1.0
2001-07-02,50.91,52.74,50.79,52.74,1466300,15.5639651194559,16.1234240895719,15.5272792853499,16.1234240895719,4796292.74590726,0.0,1.0
2001-07-03,50.99,51.15,50.66,51.1,669200,15.5884223421932,15.6373367876678,15.4875362984018,15.622051023457,2188964.8131768,0.0,1.0
2001-07-05,51.64,52.75,51.0,51.0,1117000,15.7871372769338,16.126481242414,15.5914794950354,15.5914794950354,3653726.38421771,0.0,1.0
2001-07-06,52.13,52.36,50.75,51.7,677900,15.9369377661999,16.0072522815696,15.5150506739813,15.8054801939868,2217422.66415504,0.0,1.0
2001-07-09,50.6,52.15,50.3,52.0,1320600,15.4691933813488,15.9430520718842,15.3774787960839,15.8971947792517,4319705.5174556,0.0,1.0
2001-07-10,50.8,51.35,50.3,51.0,1526300,15.5303364381921,15.6984798445111,15.3774787960839,15.5914794950354,4992553.7871365,0.0,1.0
2001-07-11,50.31,50.99,49.8,50.99,2231500,15.3805359489261,15.5884223421932,15.2246211539757,15.5884223421932,7299275.22505083,0.0,1.0
2001-07-12,50.85,51.0,50.1,50.65,1703300,15.5456222024029,15.5914794950354,15.3163357392406,15.4844791455596,5571523.85876277,0.0,1.0
2001-07-13,51.5,51.89,50.84,50.85,903900,15.7443371371435,15.8635660979879,15.5425650495607,15.5456222024029,2956672.58611852,0.0,1.0
2001-07-16,49.66,51.77,49.6,51.5,862900,15.1818210141854,15.826880263882,15.1634780971324,15.7443371371435,2822560.87461187,0.0,1.0
2001-07-17,48.81,50.25,48.0,50.05,1480500,14.9219630226015,15.3621930318731,14.6743336423862,15.3010499750298,4842741.19233152,0.0,1.0
2001-07-18,47.91,48.35,47.2,48.3,1792300,14.6468192668067,14.781333991862,14.4297614150131,14.7660482276511,5862644.40325283,0.0,1.0
2001-07-19,48.12,48.7,47.6,47.91,1039200,14.7110194764922,14.8883343413377,14.5520475286997,14.6468192668067,3399241.23409045,0.0,1.0
2001-07-20,50.11,50.28,48.5,48.5,1399300,15.3193928920828,15.3713644903996,14.8271912844944,14.8271912844944,4577134.58320128,0.0,1.0
2001-07-23,51.12,51.8,50.35,50.35,1094300,15.6281653291413,15.8360517224085,15.3927645602947,15.3927645602947,3579474.29028598,0.0,1.0
2001-07-24,49.53,51.2,49.14,51.2,779000,15.1420780272373,15.6526225518786,15.0228490663929,15.6526225518786,2548122.51862631,0.0,1.0
2001-07-25,51.6,51.94,48.43,49.7,1156600,15.7749086655652,15.8788518621988,14.8057912145993,15.1940496255541,3783258.671429,0.0,1.0
2001-07-26,52.25,52.5,51.25,51.3,1080200,15.9736236003058,16.0500524213599,15.6679083160895,15.6831940803003,3533352.94559711,0.0,1.0
2001-07-27,54.49,54.7,51.3,52.35,845900,16.6584258369505,16.722626046636,15.6831940803003,16.0041951287275,2766953.57959692,0.0,1.0
2001-07-30,53.51,54.89,53.3,54.4,917300,16.3588248584185,16.7807119506371,16.294624648733,16.630911461371,3000504.21865971,0.0,1.0
2001-07-31,54.21,55.25,53.26,54.5,797400,16.5728255573699,16.890769452955,16.2823960373644,16.6614829897927,2608309.23793662,0.0,1.0
2001-08-01,53.4,55.12,52.99,53.5,920400,16.3251961771547,16.8510264660068,16.199852910626,16.3557677055763,3010644.37245655,0.0,1.0
2001-08-02,53.69,54.49,53.01,53.2,1320500,16.4138536095774,16.6584258369505,16.2059672163103,16.2640531203114,4319378.41572022,0.0,1.0
2001-08-03,51.9,53.4,51.65,53.25,1002000,15.8666232508301,16.3251961771547,15.790194429776,16.2793388845222,3277559.38852832,0.0,1.0
2001-08-06,51.89,52.3,51.41,51.9,605500,15.8635660979879,15.9889093645166,15.7168227615641,15.8666232508301,1980601.00773843,0.0,1.0
2001-08-07,51.29,52.56,51.1,52.18,614300,15.6801369274581,16.0683953384129,15.622051023457,15.9522235304107,2009385.96045205,0.0,1.0
2001-08-08,49.14,51.55,49.0,51.5,701100,15.0228490663929,15.7596229013544,14.9800489266026,15.7443371371435,2293310.26676368,0.0,1.0
2001-08-09,49.91,49.99,48.25,49.15,667300,15.2582498352395,15.2827070579768,14.7507624634403,15.0259062192351,2182749.88020454,0.0,1.0
2001-08-10,49.79,50.75,49.4,49.5,361000,15.2215640011335,15.5150506739813,15.1023350402891,15.1329065687108,1180837.26472927,0.0,1.0
2001-08-13,50.26,50.94,50.0,50.0,252600,15.3652501847152,15.5731365779824,15.285764210819,15.285764210819,826258.983575107,0.0,1.0
2001-08-14,50.76,50.8,46.75,47.0,6452900,15.5181078268234,15.5303364381921,14.2921895371157,14.3686183581698,21107547.8824695,0.0,1.0
2001-08-15,52.66,52.7,50.0,50.45,3109300,16.0989668668345,16.1111954782032,15.285764210819,15.4233360887163,10170574.2582347,0.0,1.0
2001-08-16,52.3,52.66,51.67,52.66,1795200,15.9889093645166,16.0989668668345,15.7963087354603,16.0989668668345,5872130.35357891,0.0,1.0
2001-08-17,52.0,52.19,51.52,52.0,824100,15.8971947792517,15.9552806832528,15.7504514428279,15.8971947792517,2695645.40128363,0.0,1.0
2001-08-20,50.01,51.88,49.98,51.88,1115600,15.2888213636611,15.8605089451458,15.2796499051346,15.8605089451458,3649146.95992236,0.0,1.0
2001-08-21,50.0,50.35,49.86,50.17,1042100,15.285764210819,15.3927645602947,15.2429640710287,15.3377358091358,3408727.18441653,0.0,1.0
2001-08-22,49.0,50.95,48.73,50.3,1714000,14.9800489266026,15.5761937308245,14.8975057998642,15.3774787960839,5606523.74444865,0.0,1.0
2001-08-23,49.1,49.3,48.4,48.99,732700,15.0106204550242,15.0717635118675,14.7966197560728,14.9769917737604,2396674.41514442,0.0,1.0
2001-08-24,48.95,49.1,48.4,49.1,649900,14.9647631623918,15.0106204550242,14.7966197560728,15.0106204550242,2125834.17824806,0.0,1.0
2001-08-27,49.05,49.24,48.55,48.95,465700,14.9953346908134,15.0534205948145,14.8424770487052,14.9647631623918,1523312.78167429,0.0,1.0
2001-08-28,47.8,49.24,47.6,49.24,1311900,14.6131905855429,15.0534205948145,14.5520475286997,15.0534205948145,4291247.66647737,0.0,1.0
2001-08-29,46.99,48.7,46.77,48.0,1714900,14.3655612053277,14.8883343413377,14.2983038428001,14.6743336423862,5609467.66006708,0.0,1.0
2001-08-30,46.99,47.4,46.29,47.4,1755000,14.3655612053277,14.4909044718564,14.1515605063762,14.4909044718564,5740635.45595529,0.0,1.0
2001-08-31,46.27,47.5,46.26,47.0,874400,14.1454462006919,14.521476000278,14.1423890478497,14.3686183581698,2860177.5741808,0.0,1.0
2001-09-04,43.86,45.0,43.6,45.0,4102800,13.4086723657304,13.7571877897371,13.3291863918341,13.7571877897371,13420329.9992555,0.0,1.0
2001-09-05,43.0,43.86,42.1,43.86,2210100,13.1457572213043,13.4086723657304,12.8706134655096,13.4086723657304,7229275.4536791,0.0,1.0
2001-09-06,42.91,43.49,42.08,43.0,1143700,13.1182428457248,13.2955577105703,12.8644991598253,13.1457572213043,3741062.54756473,0.0,1.0
2001-09-07,42.76,43.5,42.65,42.66,2953100,13.0723855530924,13.2986148634125,13.0387568718286,13.0418140246708,9659641.34756785,0.0,1.0
2001-09-10,43.38,43.67,42.25,42.3,1664500,13.2619290293065,13.3505864617293,12.916470758142,12.9317565223529,5444608.38543455,0.0,1.0
2001-09-17,42.9,44.25,41.85,43.75,1636800,13.1151856928827,13.5279013265748,12.7941846444555,13.3750436844666,5354001.20473369,0.0,1.0
2001-09-18,40.03,42.92,40.0,42.92,1245200,12.2377828271817,13.121299998567,12.2286113686552,13.121299998567,4073070.80897751,0.0,1.0
2001-09-19,37.8,40.2,36.26,40.2,2423300,11.5560377433791,12.2897544254985,11.0852362056859,12.2897544254985,7926656.35351369,0.0,1.0
2001-09-20,36.65,37.74,35.7,37.74,2963800,11.2044651665303,11.5376948263262,10.9140356465248,11.5376948263262,9694641.23325375,0.0,1.0
2001-09-21,37.34,38.2,35.25,38.2,1446300,11.4154087126396,11.6783238570657,10.7764637686274,11.6783238570657,4730872.39883086,0.0,1.0
2001-09-24,33.1,36.74,32.25,36.74,3715900,10.1191759075622,11.2319795421098,9.85931791597824,11.2319795421098,12154773.3850622,0.0,1.0
2001-09-25,32.63,33.5,31.5,33.25,4980100,9.97548972398047,10.2414620212487,9.63003145281596,10.1650332001946,16289993.5237624,0.0,1.0
2001-09-26,31.15,33.9,31.0,33.9,3463300,9.52303110334022,10.3637481349353,9.47717381070777,10.3637481349353,11328514.4014872,0.0,1.0
2001-09-27,33.09,33.33,30.55,31.16,2932900,10.11611875472,10.1894904229319,9.3396019328104,9.52608825618239,9593566.79702068,0.0,1.0
2001-09-28,34.4,35.0,33.25,33.5,1584800,10.5166057770435,10.7000349475733,10.1650332001946,10.2414620212487,5183908.302335,0.0,1.0
2001-10-01,33.05,34.5,32.55,34.5,1403800,10.1038901433513,10.5471773054651,9.95103250124315,10.5471773054651,4591854.16129349,0.0,1.0
2001-10-02,33.25,33.95,33.05,33.05,1191300,10.1650332001946,10.3790338991461,10.1038901433513,10.1038901433513,3896762.97360659,0.0,1.0
2001-10-03,33.36,33.46,31.45,33.46,1803500,10.1986618814584,10.2292334098801,9.61474568860514,10.2292334098801,5899279.79761562,0.0,1.0
2001-10-04,35.87,36.25,33.4,36.25,1578200,10.9660072448415,11.0821790528438,10.2108904928271,11.0821790528438,5162319.58779982,0.0,1.0
2001-10-05,36.89,36.9,35.22,36.9,1422500,11.2778368347422,11.2808939875844,10.7672923101009,11.2808939875844,4653022.18580994,0.0,1.0
2001-10-08,36.61,37.5,36.2,37.5,1181900,11.1922365551617,11.4643231581142,11.0668932886329,11.4643231581142,3866015.41048065,0.0,1.0
2001-10-09,37.27,37.45,35.9,37.45,1387800,11.3940086427445,11.4490373939034,10.975178703368,11.4490373939034,4539517.88363233,0.0,1.0
2001-10-10,37.65,38.1,37.4,37.75,1246600,11.5101804507467,11.6477523286441,11.4337516296926,11.5407519791683,4077650.23327286,0.0,1.0
2001-10-11,36.76,37.55,36.65,37.3,2030600,11.2380938477941,11.4796089223251,11.2044651665303,11.403180101271,6642127.83866829,0.0,1.0
2001-10-12,36.2,37.08,35.0,36.76,1637600,11.0668932886329,11.3359227387434,10.7000349475733,11.2380938477941,5356618.01861677,0.0,1.0
2001-10-15,35.48,35.95,34.8,35.7,622600,10.8467782839971,10.9904644675788,10.63889189073,10.9140356465248,2036535.40448877,0.0,1.0
2001-10-16,36.99,37.2,35.81,36.0,1109000,11.3084083631639,11.3726085728493,10.9476643277886,11.0057502317897,3627558.24538713,0.0,1.0
2001-10-17,36.25,38.5,36.15,37.4,1180000,11.0821790528438,11.7700384423306,11.0516075244221,11.4337516296926,3859800.47750839,0.0,1.0
2001-10-18,35.54,36.4,35.07,36.35,1179800,10.8651212010501,11.1280363454762,10.7214350174684,11.1127505812654,3859146.27403765,0.0,1.0
2001-10-19,36.3,36.91,34.72,35.54,858900,11.0974648170546,11.2839511404266,10.6144346679927,10.8651212010501,2809476.80519658,0.0,1.0
2001-10-22,36.7,37.45,35.7,36.2,1048700,11.2197509307411,11.4490373939034,10.9140356465248,11.0668932886329,3430315.89895176,0.0,1.0
2001-10-23,36.59,37.6,36.15,36.5,1071100,11.1861222494773,11.4948946865359,11.0516075244221,11.1586078738979,3503586.68767734,0.0,1.0
2001-10-24,37.13,37.45,35.4,37.45,1528600,11.3512085029542,11.4490373939034,10.8223210612598,11.4490373939034,5000077.12705028,0.0,1.0
2001-10-25,38.25,38.55,37.0,37.3,1218700,11.6936096212765,11.7853242065414,11.311465516006,11.403180101271,3986388.84910127,0.0,1.0
2001-10-26,39.9,39.95,38.15,38.15,1309200,12.1980398402335,12.2133256044444,11.6630380928549,11.6630380928549,4282415.91962205,0.0,1.0
2001-10-29,40.71,41.25,39.01,39.55,2050000,12.4456692204488,12.6107554739257,11.925953237281,12.0910394907578,6705585.57533241,0.0,1.0
2001-10-30,38.36,39.75,37.9,39.75,1001400,11.7272383025403,12.1521825476011,11.5866092718008,12.1521825476011,3275596.77811604,0.0,1.0
2001-10-31,38.3,39.57,37.15,38.3,1344000,11.7088953854873,12.0971537964421,11.3573228086385,11.7088953854873,4396247.32353501,0.0,1.0
2001-11-01,38.64,38.9,37.25,38.1,1476300,11.8128385821209,11.8923245560172,11.3878943370601,11.6477523286441,4829002.91944548,0.0,1.0
2001-11-02,37.76,38.64,37.51,38.64,919800,11.5438091320105,11.8128385821209,11.4673803109564,11.8128385821209,3008681.76204426,0.0,1.0
2001-11-05,36.54,37.76,36.39,37.76,662200,11.1708364852665,11.5438091320105,11.1249791926341,11.5438091320105,2166067.69170006,0.0,1.0
2001-11-06,37.31,37.49,34.9,36.1,1242300,11.4062372541131,11.4612660052721,10.6694634191516,11.0363217602113,4063584.85865144,0.0,1.0
2001-11-07,37.99,38.0,36.51,38.0,711300,11.6141236473803,11.6171808002224,11.16166502674,11.6171808002224,2326674.64377264,0.0,1.0
2001-11-08,37.88,38.65,37.6,38.3,1043000,11.5804949661165,11.8158957349631,11.4948946865359,11.7088953854873,3411671.10003496,0.0,1.0
2001-11-09,38.74,39.3,38.35,38.35,764700,11.8434101105425,12.0146106697037,11.7241811496982,11.7241811496982,2501346.97046669,0.0,1.0
2001-11-12,38.01,38.41,36.9,37.8,669700,11.6202379530646,11.7425240667511,11.2808939875844,11.5560377433791,2190600.32185371,0.0,1.0
2001-11-13,38.6,38.7,37.4,38.0,1059600,11.8006099707523,11.8311814991739,11.4337516296926,11.6171808002224,3465969.98810838,0.0,1.0
2001-11-14,37.3,37.6,36.5,37.5,2336700,11.403180101271,11.4948946865359,11.1586078738979,11.4643231581142,7643386.25067276,0.0,1.0
2001-11-15,33.17,35.51,33.05,35.5,3448800,10.1405759774573,10.8559497425236,10.1038901433513,10.8528925896815,11281084.6498568,0.0,1.0
2001-11-16,33.6,33.74,33.01,33.5,1930200,10.2720335496704,10.3148336894606,10.0916615319827,10.2414620212487,6313717.69634465,0.0,1.0
2001-11-19,34.38,34.58,32.84,33.45,1848800,10.5104914713591,10.5716345282024,10.0396899336659,10.2261762570379,6047456.8837437,0.0,1.0
2001-11-20,35.8,36.1,34.61,34.61,1830600,10.9446071749464,11.0363217602113,10.5808059867289,10.5808059867289,5987924.36790414,0.0,1.0
2001-11-21,35.19,35.81,34.3,35.81,883200,10.7581208515744,10.9476643277886,10.4860342486218,10.9476643277886,2888962.52689443,0.0,1.0
2001-11-23,35.95,36.1,34.25,36.1,370100,10.9904644675788,11.0363217602113,10.470748484411,11.0363217602113,1210603.52264904,0.0,1.0
2001-11-26,34.11,35.25,33.81,35.25,1381400,10.4279483446207,10.7764637686274,10.3362337593558,10.7764637686274,4518583.37256789,0.0,1.0
2001-11-27,34.99,35.25,33.51,34.11,1385100,10.6969777947311,10.7764637686274,10.2445191740909,10.4279483446207,4530686.13677704,0.0,1.0
2001-11-28,33.3,34.85,33.29,34.85,1195800,10.1803189644054,10.6541776549408,10.1772618115633,10.6541776549408,3911482.55169879,0.0,1.0
2001-11-29,34.39,34.39,33.5,33.7,2813900,10.5135486242013,10.5135486242013,10.2414620212487,10.302605078092,9204315.73191601,0.0,1.0
2001-11-30,34.39,34.65,33.33,34.38,823500,10.5135486242013,10.5930345980976,10.1894904229319,10.5104914713591,2693682.79087133,0.0,1.0
2001-12-03,34.95,35.71,33.6,35.71,1567900,10.6847491833625,10.9170927993669,10.2720335496704,10.9170927993669,5128628.10905543,0.0,1.0
2001-12-04,34.85,35.09,34.0,35.0,1389100,10.6541776549408,10.7275493231528,10.3943196633569,10.7000349475733,4543770.20619232,0.0,1.0
2001-12-05,36.61,36.95,35.35,35.6,1770300,11.1922365551617,11.2961797517952,10.807035297049,10.8834641181031,5790682.02146873,0.0,1.0
2001-12-06,35.75,36.46,34.46,36.46,816600,10.9293214107356,11.1463792625292,10.5349486940964,11.1463792625292,2671112.77112996,0.0,1.0
2001-12-07,35.78,36.33,35.05,36.33,776100,10.9384928692621,11.1066362755811,10.7153207117841,11.1066362755811,2538636.56830022,0.0,1.0
2001-12-10,35.5,36.25,34.87,35.4,802400,10.8528925896815,11.0821790528438,10.6602919606252,10.8223210612598,2624664.32470571,0.0,1.0
2001-12-11,35.3,35.96,34.8,35.8,1326600,10.7917495328382,10.993521620421,10.63889189073,10.9446071749464,4339331.62157852,0.0,1.0
2001-12-12,34.2,35.3,33.8,35.3,1548000,10.4554627202002,10.7917495328382,10.3331766065136,10.7917495328382,5063534.86371441,0.0,1.0
2001-12-13,33.0,34.5,32.97,33.5,1338000,10.1038901433513,10.56315787714,10.0947047886756,10.2569793879476,4370000.00727985,0.05,1.0
2001-12-14,33.92,34.35,32.93,33.0,1352900,10.3855743534084,10.5172311037612,10.0824576491079,10.1038901433513,4418664.43187511,0.0,1.0
2001-12-17,33.0,33.91,33.0,33.91,835200,10.1038901433513,10.3825125685165,10.1038901433513,10.3825125685165,2727820.63234688,0.0,1.0
2001-12-18,35.1,35.25,33.1,33.1,1088600,10.7468649706555,10.7927917440344,10.1345079922706,10.1345079922706,3555442.45734293,0.0,1.0
2001-12-19,35.81,36.0,34.7,35.11,1697400,10.9642516979822,11.0224256109287,10.6243935749785,10.7499267555474,5543825.12134288,0.0,1.0
2001-12-20,35.99,36.49,35.81,35.81,926600,11.0193638260368,11.172453070633,10.9642516979822,10.9642516979822,3026339.31744806,0.0,1.0
2001-12-21,36.21,36.74,33.55,36.0,1540400,11.0867230936592,11.2489976929312,10.2722883124072,11.0224256109287,5031052.32527192,0.0,1.0
2001-12-24,36.95,37.56,36.75,36.75,381300,11.3132951756616,11.500064054069,11.2520594778231,11.2520594778231,1245352.02001181,0.0,1.0
2001-12-26,38.28,38.37,36.91,36.91,701400,11.7205125662876,11.7480686303149,11.3010480360939,11.3010480360939,2290820.63161888,0.0,1.0
2001-12-27,38.39,39.3,37.78,38.28,1437400,11.7541922000987,12.0328146252639,11.5674233216913,11.7205125662876,4694647.24249929,0.0,1.0
2001-12-28,39.2,39.94,38.4,38.75,637500,12.0021967763446,12.228768858347,11.7572539849907,11.864416456208,2082118.83754925,0.0,1.0
2001-12-31,38.65,39.3,38.55,39.0,584600,11.8337986072888,12.0328146252639,11.8031807583695,11.9409610785061,1909343.79989221,0.0,1.0
2002-01-02,38.2,38.75,36.7,38.3,1134300,11.6960182871522,11.864416456208,11.2367505533635,11.7266361360714,3704701.7998935,0.0,1.0
2002-01-03,37.41,38.59,37.39,38.59,814300,11.4541372806901,11.8154278979372,11.4480137109063,11.8154278979372,2659559.79516291,0.0,1.0
2002-01-04,38.11,38.11,37.25,38.11,651200,11.6684622231248,11.6684622231248,11.4051487224193,11.6684622231248,2126863.97962678,0.0,1.0
2002-01-07,39.12,39.5,38.15,38.5,1061700,11.9777024972092,12.0940503231024,11.6807093626925,11.7878718339099,3467585.20757026,0.0,1.0
2002-01-08,38.75,39.25,38.4,39.24,753600,11.864416456208,12.0175057008043,11.7572539849907,12.0144439159123,2461309.42114057,0.0,1.0
2002-01-09,38.96,38.96,37.94,38.39,997900,11.9287139389384,11.9287139389384,11.6164118799621,11.7541922000987,3259210.0203771,0.0,1.0
2002-01-10,37.94,38.9,37.82,38.9,769100,11.6164118799621,11.9103432295869,11.579670461259,11.9103432295869,2511933.48699471,0.0,1.0
2002-01-11,36.93,37.5,36.77,37.5,1064400,11.3071716058777,11.4816933447174,11.2581830476069,11.4816933447174,3476403.59323518,0.0,1.0
2002-01-14,36.53,36.87,35.9,36.25,1352900,11.1847002102007,11.2888008965262,10.9918077620095,11.0989702332269,4418664.43187512,0.0,1.0
2002-01-15,37.7,37.89,36.9,37.0,1338900,11.5429290425559,11.6011029555025,11.297986251202,11.3286041001212,4372939.46916815,0.0,1.0
2002-01-16,36.87,37.7,36.62,37.7,834000,11.2888008965262,11.5429290425559,11.2122562742281,11.5429290425559,2723901.34982913,0.0,1.0
2002-01-17,36.75,37.14,36.15,36.87,768900,11.2520594778231,11.3714690886081,11.0683523843076,11.2888008965262,2511280.27324175,0.0,1.0
2002-01-18,36.45,37.09,36.15,36.75,489700,11.1602059310653,11.3561601641485,11.0683523843076,11.2520594778231,1599393.87411431,0.0,1.0
2002-01-22,35.95,37.0,35.76,37.0,803400,11.0071166864691,11.3286041001212,10.9489427735225,11.3286041001212,2623959.64562677,0.0,1.0
2002-01-23,37.7,37.79,35.83,37.79,1771200,11.5429290425559,11.5704851065833,10.970375267766,11.5704851065833,5784860.9961839,0.0,1.0
2002-01-24,38.9,39.09,37.48,37.65,3228200,11.9103432295869,11.9685171425335,11.4755697749336,11.5276201180963,10543523.1864729,0.0,1.0
2002-01-25,38.58,39.62,38.35,38.89,914900,11.8123661130453,12.1307917418055,11.741945060531,11.907281444695,2988126.31290009,0.0,1.0
2002-01-28,37.4,38.49,37.31,38.49,2356100,11.4510754957982,11.784810049018,11.4235194317709,11.784810049018,7695184.61670553,0.0,1.0
2002-01-29,35.7,36.8,34.4,36.75,2812800,10.930572064171,11.2673684022827,10.5325400282208,11.2520594778231,9186798.221582,0.0,1.0
2002-01-30,36.5,36.5,33.9,34.0,2721200,11.175514855525,11.175514855525,10.3794507836246,10.4100686325438,8887626.32272784,0.0,1.0
2002-01-31,37.22,37.5,35.8,36.4,1248800,11.3959633677435,11.4816933447174,10.9611899130902,11.1448970066057,4078666.67346119,0.0,1.0
2002-02-01,37.7,38.0,36.55,38.0,1221000,11.5429290425559,11.6347825893137,11.1908237799846,11.6347825893137,3987869.96180022,0.0,1.0
2002-02-04,36.3,37.7,35.81,37.7,1251600,11.1142791576865,11.5429290425559,10.9642516979822,11.5429290425559,4087811.66600256,0.0,1.0
2002-02-05,36.65,36.99,35.01,36.2,1074700,11.2214416289038,11.3255423152293,10.7193089066282,11.0836613087672,3510044.10151245,0.0,1.0
2002-02-06,36.5,37.75,36.11,36.55,1234400,11.175514855525,11.5582379670156,11.0561052447399,11.1908237799846,4031635.28324829,0.0,1.0
2002-02-07,36.51,36.86,35.9,36.86,709200,11.1785766404169,11.2857391116343,10.9918077620095,11.2857391116343,2316295.9679842,0.0,1.0
2002-02-08,37.05,37.19,36.08,36.41,777800,11.3439130245808,11.3867780130678,11.0469198900641,11.1479587914976,2540348.28524833,0.0,1.0
2002-02-11,38.26,38.49,36.75,36.9,949200,11.7143889965037,11.784810049018,11.2520594778231,11.297986251202,3100152.47153215,0.0,1.0
2002-02-12,38.13,39.15,38.0,39.15,954000,11.6745857929087,11.986887851885,11.6347825893137,11.986887851885,3115829.60160311,0.0,1.0
2002-02-13,39.18,39.29,37.45,38.24,963300,11.9960732065608,12.0297528403719,11.4663844202578,11.7082654267199,3146204.04111559,0.0,1.0
2002-02-14,40.18,40.9,38.9,39.18,1432300,12.3022516957532,12.5227002079718,11.9103432295869,11.9960732065608,4677990.2917989,0.0,1.0
2002-02-15,40.3,40.6,39.62,40.6,1189200,12.3389931144563,12.4308466612141,12.1307917418055,12.4308466612141,3884008.97508011,0.0,1.0
2002-02-19,39.83,40.77,39.32,40.45,745700,12.1950892245359,12.4828970043768,12.0389381950477,12.3849198878352,2435507.47789878,0.0,1.0
2002-02-20,39.74,39.95,38.42,39.95,879400,12.1675331605086,12.231830643239,11.7633775547745,12.231830643239,2872180.87175028,0.0,1.0
2002-02-21,41.2,41.5,40.1,40.1,1806000,12.6145537547296,12.7064073014873,12.2777574166178,12.2777574166178,5898520.18919832,0.0,1.0
2002-02-22,42.4,43.22,40.9,41.0,2207000,12.9819679417605,13.2330343028983,12.5227002079718,12.5533180568911,7208213.76387638,0.0,1.0
2002-02-25,43.93,43.93,42.35,42.4,1604000,13.450421030225,13.450421030225,12.9666590173009,12.9819679417605,5238774.29871214,0.0,1.0
2002-02-26,44.51,44.75,43.0,43.93,1543000,13.6280045539566,13.7014873913628,13.165675035276,13.450421030225,5039544.10406038,0.0,1.0
2002-02-27,44.38,44.8,44.0,44.51,1364800,13.5882013503616,13.7167963158224,13.4718535244685,13.6280045539566,4457530.65017602,0.0,1.0
2002-02-28,43.68,44.5,43.16,44.38,1414100,13.3738764079269,13.6249427690647,13.2146635935468,13.5882013503616,4618547.84027982,0.0,1.0
2002-03-01,44.25,44.45,43.25,43.68,875000,13.5483981467666,13.6096338446051,13.2422196575741,13.3738764079269,2857810.16918524,0.0,1.0
2002-03-04,44.5,44.74,44.15,44.25,1741200,13.6249427690647,13.6984256064709,13.5177802978473,13.5483981467666,5686878.93324039,0.0,1.0
2002-03-05,44.6,44.98,44.05,44.5,991800,13.6555606179839,13.7719084438771,13.4871624489281,13.6249427690647,3239287.00091192,0.0,1.0
2002-03-06,46.7,47.42,43.9,44.99,1540100,14.2985354452881,14.5189839575067,13.4412356755492,13.774970228769,5030072.50464251,0.0,1.0
2002-03-07,46.91,48.1,46.85,47.0,1600200,14.3628329280185,14.7271853301576,14.344462218667,14.3903889920459,5226363.23740598,0.0,1.0
2002-03-08,46.0,47.15,45.92,46.91,1303400,14.0842105028534,14.4363157654247,14.059716223718,14.3628329280185,4256994.02801833,0.0,1.0
2002-03-11,46.4,46.7,46.25,46.25,1290900,14.2066818985304,14.2985354452881,14.1607551251515,14.1607551251515,4216168.16845854,0.0,1.0
2002-03-12,46.5,46.74,46.0,46.74,1600100,14.2372997474496,14.3107825848558,14.0842105028534,14.3107825848558,5226036.6305295,0.0,1.0
2002-03-13,46.77,47.44,46.59,46.6,1271800,14.3352768639912,14.5406357585577,14.2801058176898,14.2831708758176,4149350.34491124,0.05,1.0
2002-03-14,46.55,46.85,46.0,46.85,863200,14.2678455851783,14.3597973290141,14.0992673881462,14.3597973290141,2816259.80321386,0.0,1.0
2002-03-15,46.9,46.9,46.33,46.5,1623200,14.3751226196534,14.3751226196534,14.2004143063655,14.252520294539,5295821.26109443,0.0,1.0
2002-03-18,48.21,48.25,47.0,47.1,1492000,14.7766452344027,14.7889054669142,14.4057732009319,14.4364237822105,4867770.6515235,0.0,1.0
2002-03-19,48.0,48.2,47.4,48.0,897200,14.7122790137177,14.7735801762749,14.5283755260463,14.7122790137177,2927187.55264536,0.0,1.0
2002-03-20,47.7,48.1,47.1,47.85,988100,14.620327269882,14.7429295949963,14.4364237822105,14.6663031417999,3223756.15333133,0.0,1.0
2002-03-21,48.4,48.43,47.38,48.43,1107400,14.834881338832,14.8440765132156,14.5222454097905,14.8440765132156,3612982.05060129,0.0,1.0
2002-03-22,47.41,48.39,47.25,48.39,1223900,14.5314405841741,14.8318162807042,14.4823996541284,14.8318162807042,3993072.72144745,0.0,1.0
2002-03-25,47.66,48.05,47.27,47.4,725000,14.6080670373706,14.727604304357,14.4885297703841,14.5283755260463,2365371.12758346,0.0,1.0
2002-03-26,47.52,48.2,47.25,47.53,754700,14.5651562235805,14.7735801762749,14.4823996541284,14.5682212817084,2462269.77929275,0.0,1.0
2002-03-27,48.77,49.1,47.52,49.1,1143400,14.9482884895628,15.0494354077821,14.5651562235805,15.0494354077821,3730434.96176404,0.0,1.0
2002-03-28,48.27,48.9,47.86,48.52,604200,14.7950355831699,14.9881342452249,14.6693681999277,14.8716620363663,1971251.35901507,0.0,1.0
2002-04-01,49.29,49.45,49.0,49.45,888800,15.1076715122114,15.1567124422571,15.0187848265035,15.1567124422571,2899781.87337404,0.0,1.0
2002-04-02,50.52,50.6,49.4,49.4,1212700,15.4846736619379,15.5091941269608,15.1413871516178,15.1413871516178,3956531.81575237,0.0,1.0
2002-04-03,48.85,50.1,48.62,50.1,1313000,14.9728089545856,15.3559412205679,14.9023126176449,15.3559412205679,4283768.6765753,0.0,1.0
2002-04-04,46.91,49.9,46.7,49.8,1609100,14.3781876777812,15.2946400580107,14.3138214570962,15.2639894767321,5249818.87088904,0.0,1.0
2002-04-05,46.8,47.29,46.08,47.0,1124600,14.3444720383748,14.4946598866398,14.123787853169,14.4057732009319,3669098.44149015,0.0,1.0
2002-04-08,47.75,48.41,47.29,47.65,681000,14.6356525605213,14.8379463969599,14.4946598866398,14.6050019792427,2221817.56949563,0.0,1.0
2002-04-09,47.0,47.5,46.37,47.5,1435100,14.4057732009319,14.5590261073248,14.2126745388769,14.5590261073248,4682129.80026901,0.0,1.0
2002-04-10,47.5,48.0,47.05,47.1,1426600,14.5590261073248,14.7122790137177,14.4210984915712,14.4364237822105,4654397.86291114,0.0,1.0
2002-04-11,47.44,47.94,47.04,47.5,866900,14.5406357585577,14.6938886649506,14.4180334334434,14.5590261073248,2828331.35241669,0.0,1.0
2002-04-12,45.49,46.6,45.05,46.6,1678000,13.9429494236254,14.2831708758176,13.8080868659997,14.2831708758176,5474610.6925311,0.0,1.0
2002-04-15,47.0,47.11,46.35,46.49,1640500,14.4057732009319,14.4394888403384,14.2065444226212,14.2494552364112,5352263.9100699,0.0,1.0
2002-04-16,46.55,47.47,46.54,47.35,1570900,14.2678455851783,14.5498309329413,14.2647805270505,14.513050235407,5125188.28182189,0.0,1.0
2002-04-17,47.45,47.49,46.24,46.7,1558000,14.5437008166855,14.555961049197,14.1728287832147,14.3138214570962,5083100.98865523,0.0,1.0
2002-04-18,49.0,49.35,47.81,48.0,1502300,15.0187848265035,15.1260618609785,14.6540429092884,14.7122790137177,4901375.2344395,0.0,1.0
2002-04-19,49.57,49.65,48.15,48.9,813300,15.1934931397914,15.2180136048143,14.7582548856356,14.9881342452249,2653457.0180188,0.0,1.0
2002-04-22,48.8,49.61,48.77,49.35,740100,14.9574836639464,15.2057533723028,14.9482884895628,15.1260618609785,2414636.0986545,0.0,1.0
2002-04-23,50.28,50.35,48.99,49.9,1172700,15.4111122668693,15.4325676737643,15.0157197683757,15.2946400580107,3826028.58112707,0.0,1.0
2002-04-24,49.13,50.1,49.1,50.0,1385800,15.0586305821657,15.3559412205679,15.0494354077821,15.3252906392893,4521284.56359332,0.0,1.0
2002-04-25,49.6,49.68,48.85,49.25,865800,15.202688314175,15.2272087791978,14.9728089545856,15.0954112797,2824742.5134645,0.0,1.0
2002-04-26,48.67,49.5,48.2,49.35,1151300,14.9176379082842,15.1720377328964,14.7735801762749,15.1260618609785,3756209.35060254,0.0,1.0
2002-04-29,48.65,48.9,47.85,48.37,887200,14.9115077920285,14.9881342452249,14.6663031417999,14.8256861644485,2894561.74398903,0.0,1.0
2002-04-30,49.31,49.62,48.36,49.0,771900,15.1138016284671,15.2088184304307,14.8226211063206,15.0187848265035,2518386.17018162,0.0,1.0
2002-05-01,50.05,50.45,48.9,48.95,715600,15.3406159299286,15.4632182550429,14.9881342452249,15.0034595358642,2334702.86744652,0.0,1.0
2002-05-02,50.0,50.85,48.82,50.7,1411000,15.3252906392893,15.5858205801572,14.9636137802021,15.5398447082393,4603501.60140726,0.0,1.0
2002-05-03,49.97,50.7,49.89,49.95,1568100,15.3160954649057,15.5398447082393,15.2915749998829,15.30996534865,5116053.05539811,0.0,1.0
2002-05-06,48.43,49.5,48.41,49.5,1027600,14.8440765132156,15.1720377328964,14.8379463969599,15.1720377328964,3352628.09752382,0.0,1.0
2002-05-07,48.5,48.99,47.75,48.01,904300,14.8655319201106,15.0157197683757,14.6356525605213,14.7153440718456,2950351.87679135,0.0,1.0
2002-05-08,49.7,49.84,48.75,48.75,892900,15.2333388954536,15.2762497092436,14.9421583733071,14.9421583733071,2913158.45492313,0.0,1.0
2002-05-09,48.99,49.8,48.85,49.5,691000,15.0157197683757,15.2639894767321,14.9728089545856,15.1720377328964,2254443.37815195,0.0,1.0
2002-05-10,48.26,49.4,48.26,48.99,1141100,14.791970525042,15.1413871516178,14.791970525042,15.0157197683757,3722931.02577309,0.0,1.0
2002-05-13,49.3,49.48,47.9,48.26,788500,15.1107365703392,15.1659076166407,14.6816284324391,14.791970525042,2572545.01255112,0.0,1.0
2002-05-14,50.26,50.77,49.75,49.75,862100,15.4049821506136,15.5613001151344,15.2486641860928,15.2486641860928,2812670.96426166,0.0,1.0
2002-05-15,49.09,50.15,48.85,50.01,869300,15.0463703496542,15.3712665112072,14.9728089545856,15.3283556974172,2836161.54649422,0.0,1.0
2002-05-16,49.91,50.28,49.32,49.4,463700,15.2977051161386,15.4111122668693,15.116866686595,15.1413871516178,1512858.74739372,0.0,1.0
2002-05-17,49.69,49.94,48.77,49.91,1001900,15.2302738373257,15.3069002905221,14.9482884895628,15.2977051161386,3268779.76927706,0.0,1.0
2002-05-20,49.87,50.19,49.07,49.69,474500,15.2854448836271,15.3835267437186,15.0402402333985,15.2302738373257,1548094.62074256,0.0,1.0
2002-05-21,48.89,49.9,48.88,49.6,606100,14.9850691870971,15.2946400580107,14.9820041289692,15.202688314175,1977450.26265977,0.0,1.0
2002-05-22,49.6,49.65,48.53,48.89,612400,15.202688314175,15.2180136048143,14.8747270944942,14.9850691870971,1998004.52211326,0.0,1.0
2002-05-23,50.4,50.48,48.98,49.55,541200,15.4478929644036,15.4724134294265,15.0126547102478,15.1873630235357,1765708.76448024,0.0,1.0
2002-05-24,50.42,50.5,49.79,50.1,460000,15.4540230806593,15.4785435456822,15.2609244186043,15.3559412205679,1500787.19819089,0.0,1.0
2002-05-28,50.55,50.69,49.85,50.68,523500,15.4938688363215,15.5367796501115,15.2793147673714,15.5337145919836,1707961.08315854,0.0,1.0
2002-05-29,50.2,50.41,49.6,50.4,605500,15.3865918018465,15.4509580225315,15.202688314175,15.4478929644036,1975492.71414039,0.0,1.0
2002-05-30,50.65,51.25,49.83,50.21,1633200,15.5245194176001,15.7084229052715,15.2731846511157,15.3896568599743,5328447.06975076,0.0,1.0
2002-05-31,52.25,52.28,50.65,50.65,1301400,16.0149287180573,16.0241238924409,15.5245194176001,15.5245194176001,4245922.73853396,0.0,1.0
2002-06-03,50.9,52.25,50.5,52.25,1111300,15.6011458707965,16.0149287180573,15.4785435456822,16.0149287180573,3625706.11597724,0.0,1.0
2002-06-04,51.5,51.65,50.55,51.0,787100,15.785049358468,15.8310252303858,15.4938688363215,15.6317964520751,2567977.39933923,0.0,1.0
2002-06-05,50.01,51.21,50.0,51.2,934500,15.3283556974172,15.6961626727601,15.3252906392893,15.6930976146322,3048881.81893343,0.0,1.0
2002-06-06,49.66,50.6,49.01,50.2,961000,15.2210786629421,15.5091941269608,15.0218498846314,15.3865918018465,3135340.21187271,0.0,1.0
2002-06-07,49.8,50.15,49.14,50.0,902000,15.2639894767321,15.3712665112072,15.0616956402935,15.3252906392893,2942847.9408004,0.0,1.0
2002-06-10,48.0,50.1,47.9,49.95,887600,14.7122790137177,15.3559412205679,14.6816284324391,15.30996534865,2895866.77633529,0.0,1.0
2002-06-11,47.13,48.3,46.8,48.25,1178400,14.4456189565941,14.8042307575535,14.3444720383748,14.7889054669142,3844625.29206117,0.0,1.0
2002-06-12,47.1,47.6,46.91,47.19,999700,14.4517490728498,14.605164668103,14.3934511466536,14.4793638799954,3258143.34048044,0.05,1.0
2002-06-13,47.34,47.7,46.91,47.1,1034900,14.5253885585713,14.6358477871536,14.3934511466536,14.4517490728498,3372864.40238393,0.0,1.0
2002-06-14,47.55,47.55,45.96,46.9,1115200,14.5898231085777,14.5898231085777,14.1019615156725,14.3903828347485,3634571.82485124,0.0,1.0
2002-06-17,48.82,48.96,47.71,47.75,804600,14.9794987205208,15.0224550871916,14.6389160990587,14.6511893466789,2622288.81839607,0.0,1.0
2002-06-18,48.58,48.95,48.3,48.65,471900,14.9058592347992,15.0193867752866,14.8199465014574,14.9273374181347,1537979.23614357,0.0,1.0
2002-06-19,48.76,49.55,48.3,48.58,723700,14.9610888490904,15.2034854895904,14.8199465014574,14.9058592347992,2358625.92328268,0.0,1.0
2002-06-20,48.0,49.5,47.76,48.77,1145300,14.7278971443055,15.1881439300651,14.654257658584,14.9641571609954,3732671.36926304,0.0,1.0
2002-06-21,48.4,48.4,46.94,47.8,1200900,14.8506296205081,14.8506296205081,14.4026560823688,14.6665309062043,3913878.5011333,0.0,1.0
2002-06-24,48.7,49.1,47.3,48.25,1082200,14.94267897766,15.0654114538625,14.5131153109511,14.8046049419321,3527020.82931673,0.0,1.0
2002-06-25,49.07,49.69,49.0,49.0,1051200,15.0562065181473,15.2464418562613,15.0347283348119,15.0347283348119,3425988.07593583,0.0,1.0
2002-06-26,49.1,49.2,48.01,48.99,1025600,15.0654114538625,15.0960945729132,14.7309654562106,15.0316600229068,3342554.57636966,0.0,1.0
2002-06-27,49.2,49.51,48.3,49.25,1036800,15.0960945729132,15.1912122419701,14.8199465014574,15.1114361324385,3379056.73242985,0.0,1.0
2002-06-28,49.28,50.1,49.2,49.45,991300,15.1206410681537,15.3722426443689,15.0960945729132,15.1728023705398,3230766.72343529,0.0,1.0
2002-07-01,49.29,49.7,48.92,49.4,995700,15.1237093800587,15.2495101681664,15.0101818395714,15.1574608110144,3245106.85617324,0.0,1.0
2002-07-02,47.71,49.65,47.55,49.5,1354200,14.6389160990587,15.234168608641,14.5898231085777,15.1881439300651,4413501.76220727,0.0,1.0
2002-07-03,46.85,48.1,46.3,47.6,1111300,14.3750412752232,14.7585802633562,14.2062841204447,14.605164668103,3621861.25265171,0.0,1.0
2002-07-05,48.85,48.85,46.87,46.88,653300,14.9887036562359,14.9887036562359,14.3811778990333,14.3842462109384,2129183.79947572,0.0,1.0
2002-07-08,47.7,48.7,47.62,48.69,1024100,14.6358477871536,14.94267897766,14.6113012919131,14.9396106657549,3337665.89475445,0.0,1.0
2002-07-09,47.25,48.2,47.24,47.7,887500,14.4977737514258,14.7892633824068,14.4947054395207,14.6358477871536,2892469.95566308,0.0,1.0
2002-07-10,46.15,47.65,45.7,47.25,1006900,14.1602594418688,14.6205062276283,14.0221854061409,14.4977737514258,3281609.01223342,0.0,1.0
2002-07-11,45.01,46.2,44.59,46.15,1189000,13.8104718846915,14.1756010013941,13.6816027846788,14.1602594418688,3875094.96031934,0.0,1.0
2002-07-12,44.48,45.45,44.13,45.0,806800,13.6478513537231,13.9454776085143,13.5404604370459,13.8074035727864,2629458.88476506,0.0,1.0
2002-07-15,43.01,44.29,42.07,44.25,1909500,13.1968095036788,13.5895534275269,12.9083881846028,13.5772801799067,6223291.69615624,0.0,1.0
2002-07-16,42.01,42.95,41.86,42.76,1679900,12.8899783131724,13.1783996322484,12.8439536345965,13.1201017060522,5474997.49692217,0.0,1.0
2002-07-17,41.45,43.31,41.23,42.85,1473300,12.7181528464888,13.2888588608307,12.6506499845774,13.1477165131978,4801663.08245459,0.0,1.0
2002-07-18,41.71,42.1,41.4,41.55,909500,12.7979289560205,12.917593120318,12.7028112869635,12.7488359655395,2964170.61935277,0.0,1.0
2002-07-19,40.13,41.5,39.95,41.5,901800,12.3131356750204,12.7334944060142,12.2579060607293,12.7334944060142,2939075.38706139,0.0,1.0
2002-07-22,37.34,40.35,36.95,40.13,1520800,11.4570766535077,12.3806385369318,11.3374124892102,12.3131356750204,4956471.33360273,0.0,1.0
2002-07-23,35.54,37.55,35.54,37.15,1581300,10.9047805105962,11.521511203514,10.9047805105962,11.3987787273115,5153648.15874936,0.0,1.0
2002-07-24,38.28,38.28,33.87,34.95,3328400,11.7454979725837,11.7454979725837,10.3923724224506,10.7237501081975,10847658.5920327,0.0,1.0
2002-07-25,38.45,38.65,36.68,37.9,1791400,11.7976592749697,11.859025513071,11.2545680677735,11.6289021201912,5838389.49698578,0.0,1.0
2002-07-26,39.95,39.95,38.1,38.75,1528700,12.2579060607293,12.2579060607293,11.6902683582925,11.8897086321217,4982218.39010948,0.0,1.0
2002-07-29,42.41,42.6,40.62,40.95,1105400,13.0127107893749,13.0710087155712,12.4634829583686,12.5647372512357,3602632.43829858,0.0,1.0
2002-07-30,40.89,42.41,40.81,42.41,883500,12.5463273798053,13.0127107893749,12.5217808845648,13.0127107893749,2879433.47135587,0.0,1.0
2002-07-31,41.68,41.9,40.66,40.99,769500,12.7887240203053,12.8562268822167,12.4757562059888,12.5770104988559,2507893.66860028,0.0,1.0
2002-08-01,40.61,42.38,40.6,41.6,1208300,12.4604146464635,13.0035058536598,12.4573463345584,12.7641775250648,3937995.99710165,0.0,1.0
2002-08-02,40.16,41.13,39.06,40.5,1083600,12.3223406107356,12.6199668655268,11.9848263011786,12.4266632155078,3531583.59882426,0.0,1.0
2002-08-05,37.83,40.5,37.8,40.16,932300,11.6074239368558,12.4266632155078,11.5982190011406,12.3223406107356,3038478.57990389,0.0,1.0
2002-08-06,39.75,40.1,38.2,38.25,1217900,12.196539822628,12.3039307393052,11.7209514773432,11.7362930368685,3969283.55943897,0.0,1.0
2002-08-07,40.64,40.65,39.37,40.2,634300,12.4696195821787,12.4726878940837,12.0799439702356,12.3346138583559,2067260.49901645,0.0,1.0
2002-08-08,41.37,41.5,40.5,40.5,1061800,12.6936063512483,12.7334944060142,12.4266632155078,12.4266632155078,3460534.75934995,0.0,1.0
2002-08-09,42.3,42.75,40.61,41.37,539500,12.9789593584193,13.1170333941471,12.4604146464635,12.6936063512483,1758295.82093547,0.0,1.0
2002-08-12,43.6,43.9,42.11,42.3,1004800,13.3778399060775,13.4698892632294,12.920661432223,12.9789593584193,3274764.85797215,0.0,1.0
2002-08-13,43.3,44.26,43.17,43.6,956900,13.2857905489256,13.5803484918117,13.2459024941598,13.3778399060775,3118652.95839326,0.0,1.0
2002-08-14,45.25,45.44,43.41,43.7,1127500,13.884111370413,13.9424092966092,13.3195419798813,13.4085230251282,3674659.01409594,0.0,1.0
2002-08-15,47.47,47.47,45.25,45.49,960700,14.5652766133372,14.5652766133372,13.884111370413,13.9577508561346,3131037.6184851,0.0,1.0
2002-08-16,47.16,47.55,46.69,47.5,744800,14.4701589442802,14.5898231085777,14.3259482847422,14.5744815490524,2427393.37800323,0.0,1.0
2002-08-19,46.5,47.49,45.45,46.51,735700,14.267650358546,14.5714132371473,13.9454776085143,14.270718670451,2397735.37620432,0.0,1.0
2002-08-20,46.18,46.79,45.77,46.5,597000,14.1694643775839,14.3566314037928,14.0436635894763,14.267650358546,1945695.28285169,0.0,1.0
2002-08-21,46.2,46.64,45.65,46.33,976100,14.1756010013941,14.3106067252169,14.0068438466156,14.2154890561599,3181228.08306787,0.0,1.0
2002-08-22,47.5,47.81,46.35,46.45,667900,14.5744815490524,14.6695992181093,14.22162567997,14.2523087990207,2176766.96719704,0.0,1.0
2002-08-23,47.01,47.4,46.48,47.15,430200,14.4241342657042,14.5437984300017,14.2615137347359,14.4670906323751,1402073.88724086,0.0,1.0
2002-08-26,47.3,47.65,46.1,47.25,485500,14.5131153109511,14.6205062276283,14.1449178823434,14.4977737514258,1582303.28278809,0.0,1.0
2002-08-27,48.55,48.59,47.7,47.7,941500,14.896654299084,14.9089275467043,14.6358477871536,14.6358477871536,3068462.49381049,0.0,1.0
2002-08-28,47.04,48.3,46.95,48.3,838000,14.4333392014194,14.8199465014574,14.4057243942739,14.8199465014574,2731143.46236132,0.0,1.0
2002-08-29,46.05,46.55,45.77,46.55,1151900,14.1295763228181,14.2829919180713,14.0436635894763,14.2829919180713,3754181.56836994,0.0,1.0
2002-08-30,47.0,47.89,45.9,45.9,636200,14.4210659537992,14.6941457133498,14.0835516442422,14.0835516442422,2073452.82906237,0.0,1.0
2002-09-03,45.65,46.3,45.45,46.25,1253100,14.0068438466156,14.2062841204447,13.9454776085143,14.1909425609194,4084004.62134244,0.0,1.0
2002-09-04,46.02,46.22,44.55,45.7,1172100,14.1203713871029,14.1817376252042,13.6693295370586,14.0221854061409,3820015.81412137,0.0,1.0
2002-09-05,46.24,46.24,45.65,45.8,608300,14.1878742490143,14.1878742490143,14.0068438466156,14.0528685251915,1982523.35101956,0.0,1.0
2002-09-06,47.0,47.15,46.31,46.72,459200,14.4210659537992,14.4670906323751,14.2093524323498,14.3351532204574,1496588.39846816,0.0,1.0
2002-09-09,46.98,47.17,46.22,46.75,432000,14.414929329989,14.4732272561853,14.1817376252042,14.3443581561726,1407940.30517911,0.0,1.0
2002-09-10,48.2,48.2,47.15,47.15,1034700,14.7892633824068,14.7892633824068,14.4670906323751,14.4670906323751,3372212.57816857,0.0,1.0
2002-09-11,48.69,49.29,48.5,48.58,951400,14.9396106657549,15.1237093800587,14.8813127395587,14.9058592347992,3100727.79247084,0.0,1.0
2002-09-12,47.86,49.03,47.66,48.65,1199100,14.70028233716,15.0596498744453,14.6388519889061,14.9429322127629,3903933.5901005,0.05,1.0
2002-09-13,48.41,48.51,47.43,47.86,574800,14.8692157948582,14.8999309689852,14.5682070884141,14.70028233716,1871387.73045599,0.0,1.0
2002-09-16,48.85,48.85,48.1,48.41,373700,15.0043625610168,15.0043625610168,14.7739987550646,14.8692157948582,1216662.48237892,0.0,1.0
2002-09-17,47.68,49.15,47.62,49.15,913600,14.6449950237314,15.0965080833977,14.6265659192553,15.0965080833977,2974425.59245754,0.0,1.0
2002-09-18,47.99,48.25,47.5,47.68,1221700,14.740212063525,14.8200715162551,14.5897077103029,14.6449950237314,3977512.85716437,0.0,1.0
2002-09-19,47.51,48.1,47.15,47.85,839500,14.5927792277156,14.7739987550646,14.4822046008586,14.6972108197473,2733176.75664197,0.0,1.0
2002-09-20,47.0,48.0,46.98,47.9,1240400,14.4361318396682,14.7432835809377,14.4299888048428,14.7125684068107,4038394.81708003,0.0,1.0
2002-09-23,46.39,47.4,46.39,47.0,1160200,14.2487692774937,14.558992536176,14.2487692774937,14.4361318396682,3777286.0905968,0.0,1.0
2002-09-24,44.41,46.39,44.3,46.39,1152700,13.6406088297801,14.2487692774937,13.6068221382404,14.2487692774937,3752868.19223488,0.0,1.0
2002-09-25,44.9,45.2,44.35,45.0,1368400,13.7911131830021,13.883258705383,13.6221797253039,13.8218283571291,4455126.94912314,0.0,1.0
2002-09-26,46.55,46.55,45.01,45.05,974200,14.2979135560969,14.2979135560969,13.8248998745418,13.8371859441926,3171722.21122167,0.0,1.0
2002-09-27,47.52,47.85,46.2,46.45,1433600,14.5958507451283,14.6972108197473,14.1904104466525,14.2671983819699,4667399.87888258,0.0,1.0
2002-09-30,48.25,48.6,46.71,47.27,1280300,14.8200715162551,14.9275746256994,14.3470578347,14.5190628098109,4168298.03636534,0.0,1.0
2002-10-01,48.7,49.25,47.8,49.25,1139500,14.9582897998264,15.1272232575246,14.6818532326838,15.1272232575246,3709892.69111794,0.0,1.0
2002-10-02,49.1,50.2,48.26,48.7,1609000,15.0811504963342,15.4190174117307,14.8231430336678,14.9582897998264,5238453.12857286,0.0,1.0
2002-10-03,49.2,49.75,48.25,49.35,1365800,15.1118656704611,15.2807991281594,14.8200715162551,15.1579384316516,4446662.07769101,0.0,1.0
2002-10-04,48.74,49.5,48.08,49.35,1448300,14.9705758694772,15.204011192842,14.7678557202393,15.1579384316516,4715258.95967188,0.0,1.0
2002-10-07,47.61,49.78,47.6,49.15,973800,14.6234944018426,15.2900136803975,14.6204228844299,15.0965080833977,3170419.92330904,0.0,1.0
2002-10-08,47.5,47.92,46.06,47.65,1365600,14.5897077103029,14.7187114416361,14.1474092028748,14.6357804714934,4446010.93373469,0.0,1.0
2002-10-09,45.26,47.25,45.26,47.0,827400,13.9016878098592,14.5129197749855,13.9016878098592,14.4361318396682,2693782.54728476,0.0,1.0
2002-10-10,45.8,46.09,44.53,45.26,1168000,14.0675497501447,14.1566237551129,13.6774670387324,13.9016878098592,3802680.70489317,0.0,1.0
2002-10-11,46.6,47.31,45.91,46.5,1133900,14.3132711431603,14.5313488794617,14.1013364416844,14.2825559690334,3691660.66034107,0.0,1.0
2002-10-14,49.09,49.15,46.45,46.6,1059500,15.0780789789215,15.0965080833977,14.2671983819699,14.3132711431603,3449435.10859102,0.0,1.0
2002-10-15,50.1,50.5,49.85,50.5,1200100,15.3883022376037,15.5111629341115,15.3115143022863,15.5111629341115,3907189.3098821,0.0,1.0
2002-10-16,48.91,50.15,48.73,49.9,830600,15.022791665493,15.4036598246672,14.9675043520645,15.3268718893498,2704200.85058584,0.0,1.0
2002-10-17,50.83,50.84,49.05,49.4,1050200,15.6125230087305,15.6155945261432,15.0657929092707,15.173296018715,3419156.91462226,0.0,1.0
2002-10-18,51.38,51.76,50.22,50.7,1299600,15.7814564664287,15.8981741281111,15.4251604465561,15.5725932823654,4231133.42814997,0.0,1.0
2002-10-21,52.76,52.98,51.3,51.4,965300,16.2053258693807,16.27289925246,15.7568843271272,15.7875995012541,3142746.30516556,0.0,1.0
2002-10-22,51.3,52.5,50.79,51.16,902300,15.7568843271272,16.1254664166506,15.6002369390797,15.7138830833494,2937635.9589256,0.0,1.0
2002-10-23,52.5,52.5,50.9,50.9,678700,16.1254664166506,16.1254664166506,15.6340236306193,15.6340236306193,2209657.01576284,0.0,1.0
2002-10-24,51.1,53.1,51.04,53.1,856000,15.6954539788733,16.3097574614123,15.6770248743971,16.3097574614123,2786896.13303813,0.0,1.0
2002-10-25,49.45,51.1,48.4,51.1,1619500,15.1886536057785,15.6954539788733,14.8661442774455,15.6954539788733,5272638.18627953,0.0,1.0
2002-10-28,49.98,50.61,48.55,49.45,948100,15.3514440286514,15.5449496256512,14.9122170386359,15.1886536057785,3086747.92492226,0.0,1.0
2002-10-29,48.97,49.99,48.51,49.73,912300,15.0412207699691,15.3545155460641,14.8999309689852,15.274656093334,2970193.15674148,0.0,1.0
2002-10-30,49.95,50.5,49.5,49.5,1215100,15.3422294764133,15.5111629341115,15.204011192842,15.204011192842,3956025.10660589,0.0,1.0
2002-10-31,50.5,51.07,50.24,50.5,917600,15.5111629341115,15.6862394266352,15.4313034813815,15.5111629341115,2987448.47158388,0.0,1.0
2002-11-01,51.1,51.47,50.21,50.73,588200,15.6954539788733,15.809100123143,15.4220889291434,15.5818078346035,1915014.37552924,0.0,1.0
2002-11-04,50.0,51.45,50.0,51.11,618800,15.3575870634768,15.8029570883176,15.3575870634768,15.6985254962859,2014639.40084579,0.0,1.0
2002-11-05,49.55,50.4,49.26,49.8,915600,15.2193687799055,15.4804477599846,15.1302947749373,15.2961567152229,2980937.0320207,0.0,1.0
2002-11-06,49.8,50.18,48.8,49.55,605000,15.2961567152229,15.4128743769053,14.9890049739533,15.2193687799055,1969710.4678599,0.0,1.0
2002-11-07,46.7,50.05,46.7,49.81,1483900,14.3439863172873,15.3729446505402,14.3439863172873,15.2992282326356,4831162.58389638,0.0,1.0
2002-11-08,45.75,46.7,45.56,46.5,1924200,14.0521921630812,14.3439863172873,13.99383333224,14.2825559690334,6264656.00372898,0.0,1.0
2002-11-11,44.95,45.75,44.85,45.75,719300,13.8064707700656,14.0521921630812,13.7757555959387,14.0521921630812,2341839.23889525,0.0,1.0
2002-11-12,44.3,45.74,44.3,44.95,1026700,13.6068221382404,14.0491206456685,13.6068221382404,13.8064707700656,3342647.49975498,0.0,1.0
2002-11-13,42.38,44.3,42.14,44.3,2340800,13.0170907950029,13.6068221382404,12.9433743770982,13.6068221382404,7620988.86473795,0.0,1.0
2002-11-14,43.5,44.19,42.39,42.39,1806200,13.3611007452248,13.5730354467008,13.0201623124156,13.0201623124156,5880481.06950174,0.0,1.0
2002-11-15,44.56,44.65,43.13,43.3,1114000,13.6866815909705,13.7143252476848,13.2474546009551,13.2996703969709,3626871.83668749,0.0,1.0
2002-11-18,45.91,46.6,44.56,45.0,2613400,14.1013364416844,14.3132711431603,13.6866815909705,13.8218283571291,8508498.07719844,0.0,1.0
2002-11-19,45.38,46.05,45.1,45.91,937700,13.9385460188115,14.1443376854621,13.852543531256,14.1013364416844,3052888.43919377,0.0,1.0
2002-11-20,46.55,46.72,45.38,45.5,1420400,14.2979135560969,14.3501293521127,13.9385460188115,13.9754042277639,4624424.37776562,0.0,1.0
2002-11-21,46.35,47.05,45.79,46.8,1259600,14.236483207843,14.4514894267316,14.064478232732,14.3747014914143,4100904.63688649,0.0,1.0
2002-11-22,45.22,46.35,45.2,46.35,1247100,13.8894017402084,14.236483207843,13.883258705383,14.236483207843,4060208.13961666,0.0,1.0
2002-11-25,45.15,45.55,44.53,45.22,926400,13.8679011183195,13.9907618148273,13.6774670387324,13.8894017402084,3016098.80566184,0.0,1.0
2002-11-26,44.15,45.05,43.95,45.05,796200,13.56074937705,13.8371859441926,13.4993190287961,13.8371859441926,2592204.09009926,0.0,1.0
2002-11-27,45.17,45.45,44.2,44.3,418300,13.8740441531449,13.9600466407004,13.5761069641135,13.6068221382404,1361867.58463768,0.0,1.0
2002-11-29,45.79,45.79,45.17,45.42,240900,14.064478232732,14.064478232732,13.8740441531449,13.9508320884623,784302.895384217,0.0,1.0
2002-12-02,46.09,46.15,45.46,46.09,570500,14.1566237551129,14.1750528595891,13.9631181581131,14.1566237551129,1857388.13539516,0.0,1.0
2002-12-03,47.15,47.25,46.05,46.25,1269200,14.4822046008586,14.5129197749855,14.1443376854621,14.205768033716,4132159.54678973,0.0,1.0
2002-12-04,46.38,47.0,46.26,46.95,849600,14.245697760081,14.4361318396682,14.2088395511287,14.4207742526047,2766059.526436,0.0,1.0
2002-12-05,47.51,47.65,46.45,46.45,1447800,14.5927792277156,14.6357804714934,14.2671983819699,14.2671983819699,4713631.09978111,0.0,1.0
2002-12-06,48.33,48.88,47.25,47.5,835400,14.8446436555566,15.0135771132549,14.5129197749855,14.5897077103029,2719828.30553747,0.0,1.0
2002-12-09,48.71,49.8,48.53,48.9,1428100,14.9613613172391,15.2961567152229,14.9060740038105,15.0197201480803,4649493.42008383,0.0,1.0
2002-12-10,48.98,48.98,48.11,48.71,859700,15.0442922873818,15.0442922873818,14.7770702724773,14.9613613172391,2798942.29623002,0.0,1.0
2002-12-11,48.62,49.05,47.81,48.75,834800,14.9337176605248,15.0657929092707,14.6849247500965,14.9736473868898,2717874.87366851,0.0,1.0
2002-12-12,48.0,48.17,47.25,47.25,2965000,14.7586411680012,14.8109113554712,14.5280373997512,14.5280373997512,9643164.18970669,0.05,1.0
2002-12-13,47.02,48.22,47.02,48.0,1795800,14.4573189108211,14.8262849400212,14.4573189108211,14.7586411680012,5840537.69034582,0.0,1.0
2002-12-16,47.82,47.97,47.18,47.2,1092600,14.7032962636212,14.7494170172712,14.5065143813812,14.5126638152012,3553497.87307707,0.0,1.0
2002-12-17,48.14,48.3,47.05,48.25,1247800,14.8016872047412,14.8508826753012,14.4665430615511,14.8355090907512,4058259.78951636,0.0,1.0
2002-12-18,46.79,48.15,46.55,48.15,1259500,14.3866004218911,14.8047619216512,14.3128072160511,14.8047619216512,4096312.07316547,0.0,1.0
2002-12-19,46.62,47.45,46.46,46.6,1212900,14.3343302344211,14.5895317379512,14.2851347638611,14.3281808006011,3944753.40495625,0.0,1.0
2002-12-20,47.49,47.73,47.07,47.25,1543700,14.6018306055912,14.6756238114312,14.4726924953711,14.5280373997512,5020624.80932553,0.0,1.0
2002-12-23,47.89,47.97,47.25,47.3,750900,14.7248192819912,14.7494170172712,14.5280373997512,14.5434109843012,2442176.05060733,0.0,1.0
2002-12-24,47.63,48.1,47.3,48.1,401200,14.6448766423312,14.7893883371012,14.5434109843012,14.7893883371012,1304835.57265104,0.0,1.0
2002-12-26,46.74,47.85,46.56,47.55,478300,14.3712268373411,14.7125204143512,14.3158819329611,14.6202789070512,1555590.36490278,0.0,1.0
2002-12-27,46.24,47.26,46.13,47.1,808700,14.2174909918411,14.5311121166612,14.1836691058311,14.4819166461011,2630160.83649775,0.0,1.0
2002-12-30,45.84,46.8,45.83,46.49,982300,14.0945023154411,14.3896751388011,14.0914275985311,14.2943589145911,3194765.66055612,0.0,1.0
2002-12-31,45.9,46.31,45.35,45.84,672500,14.1129506169011,14.2390140102111,13.9438411868511,14.0945023154411,2187193.22683904,0.0,1.0
2003-01-02,47.5,47.5,46.13,46.4,1142000,14.6049053225012,14.6049053225012,14.1836691058311,14.2666864624011,3714163.07070658,0.0,1.0
2003-01-03,47.8,47.85,47.16,47.5,1065000,14.6971468298012,14.7125204143512,14.5003649475611,14.6049053225012,3463733.51164844,0.0,1.0
2003-01-06,48.38,48.65,47.85,47.9,1262200,14.8754804105812,14.9584977671512,14.7125204143512,14.7278939989012,4105093.36939217,0.0,1.0
2003-01-07,45.35,48.39,45.35,48.39,1679100,13.9438411868511,14.8785551274912,13.9438411868511,14.8785551274912,5460990.55343559,0.0,1.0
2003-01-08,45.14,46.0,45.05,45.36,1093600,13.8792721317411,14.1436977860011,13.8515996795511,13.9469159037611,3556750.2050129,0.0,1.0
2003-01-09,45.85,45.85,45.17,45.3,746300,14.0975770323511,14.0975770323511,13.8884962824711,13.9284676023011,2427215.32370257,0.0,1.0
2003-01-10,45.13,45.85,45.11,45.8,856300,13.8761974148311,14.0975770323511,13.8700479810111,14.0822034478011,2784971.83664278,0.0,1.0
2003-01-13,44.65,45.2,44.4,44.75,1215600,13.7286110031511,13.8977204332011,13.6517430804011,13.7593581722511,3953534.70118295,0.0,1.0
2003-01-14,45.44,45.45,44.75,45.05,983400,13.9715136390411,13.9745883559511,13.7593581722511,13.8515996795511,3198343.22568552,0.0,1.0
2003-01-15,46.45,46.57,45.08,45.55,1230300,14.2820600469511,14.3189566498711,13.8608238302811,14.0053355250511,4001343.98063952,0.0,1.0
2003-01-16,46.82,47.1,46.3,46.65,756900,14.3958245726211,14.4819166461011,14.2359392933011,14.3435543851511,2461690.04222227,0.0,1.0
2003-01-17,46.22,46.99,45.95,46.9,572000,14.2113415580211,14.4480947600911,14.1283242014511,14.4204223079011,1860333.86728912,0.0,1.0
2003-01-21,44.6,46.23,44.55,46.23,1065300,13.7132374186011,14.2144162749311,13.6978638340511,14.2144162749311,3464709.21122919,0.0,1.0
2003-01-22,45.1,45.47,43.8,44.65,1243100,13.8669732641011,13.9807377897711,13.4672600658011,13.7286110031511,4042973.82941801,0.0,1.0
2003-01-23,44.86,45.3,44.58,45.19,1434800,13.7931800582611,13.9284676023011,13.7070879847811,13.8946457162911,4666445.86151473,0.0,1.0
2003-01-24,44.15,45.08,44.11,44.95,1003300,13.5748751576511,13.8608238302811,13.5625762900111,13.8208525104511,3263064.63120834,0.0,1.0
2003-01-27,42.86,44.11,42.45,44.1,1758400,13.178236676261,13.5625762900111,13.052173282951,13.5595015731011,5718900.47594615,0.0,1.0
2003-01-28,43.43,43.82,43.0,43.0,957000,13.3534955401311,13.4734094996211,13.221282713001,13.221282713001,3112481.66257986,0.0,1.0
2003-01-29,43.43,43.82,43.0,43.0,1090300,13.3534955401311,13.4734094996211,13.221282713001,13.221282713001,3546017.50962468,0.0,1.0
2003-01-30,44.51,45.41,44.4,44.7,1443000,13.6855649664111,13.9622894883111,13.6517430804011,13.7439845877011,4693114.98338845,0.0,1.0
2003-01-31,45.3,45.33,43.9,44.21,946700,13.9284676023011,13.9376917530311,13.4980072349011,13.5933234591111,3078982.64364092,0.0,1.0
2003-02-03,46.05,46.22,45.04,45.4,1060300,14.1590713705511,14.2113415580211,13.8485249626411,13.9592147714011,3448447.5515501,0.0,1.0
2003-02-04,47.0,47.1,45.26,45.6,1134200,14.4511694770011,14.4819166461011,13.9161687346611,14.0207091096011,3688794.88160721,0.0,1.0
2003-02-05,46.69,47.19,46.64,47.0,1093500,14.3558532527911,14.5095890982912,14.3404796682411,14.4511694770011,3556424.97181933,0.0,1.0
2003-02-06,46.85,46.85,45.7,46.69,1438700,14.4050487233511,14.4050487233511,14.0514562787011,14.3558532527911,4679129.95606444,0.0,1.0
2003-02-07,46.51,46.93,45.97,46.85,983500,14.3005083484111,14.4296464586311,14.1344736352711,14.4050487233511,3198668.45887911,0.0,1.0
2003-02-10,46.6,46.96,46.3,46.51,1269100,14.3281808006011,14.4388706093611,14.2359392933011,14.3005083484111,4127534.45974935,0.0,1.0
2003-02-11,45.91,46.75,45.7,46.6,996100,14.1160253338111,14.3743015542511,14.0514562787011,14.3281808006011,3239647.84127044,0.0,1.0
2003-02-12,45.3,46.0,45.1,45.91,920000,13.9284676023011,14.1436977860011,13.8669732641011,14.1160253338111,2992145.38095453,0.0,1.0
2003-02-13,45.45,45.75,44.67,45.3,818800,13.9745883559511,14.0668298632511,13.7347604369711,13.9284676023011,2663009.38904953,0.0,1.0
2003-02-14,46.04,46.18,45.25,45.45,725700,14.1559966536411,14.1990426903811,13.9130940177511,13.9745883559511,2360217.28582468,0.0,1.0
2003-02-18,46.55,46.58,46.1,46.15,1150300,14.3128072160511,14.3220313667811,14.1744449551011,14.1898185396511,3741157.42577391,0.0,1.0
2003-02-19,46.7,46.73,45.95,46.45,941100,14.3589279697011,14.3681521204311,14.1283242014511,14.2820600469511,3060769.58480034,0.0,1.0
2003-02-20,46.48,47.0,46.48,46.7,881000,14.2912841976811,14.4511694770011,14.2912841976811,14.3589279697011,2865304.43545755,0.0,1.0
2003-02-21,48.23,48.23,46.0,46.0,1820300,14.8293596569312,14.8293596569312,14.1436977860011,14.1436977860011,5920219.82277338,0.0,1.0
2003-02-24,48.3,48.98,47.25,47.25,5655800,14.8508826753012,15.0599634251812,14.5280373997512,14.5280373997512,18394538.9626115,0.0,1.0
2003-02-25,49.2,49.63,48.36,48.55,5181800,15.1276071972012,15.2598200243312,14.8693309767612,14.9277505980512,16852933.6250328,0.0,1.0
2003-02-26,50.25,50.25,48.81,49.0,3253700,15.4504524727512,15.4504524727512,15.0076932377112,15.0661128590012,10582112.419578,0.0,1.0
2003-02-27,48.0,50.37,48.0,50.31,2388600,14.7586411680012,15.4873490756712,14.7586411680012,15.4689007742112,7768520.06189996,0.0,1.0
2003-02-28,48.2,48.97,48.19,48.2,2144600,14.8201355062012,15.0568887082712,14.8170607892912,14.8201355062012,6974951.06955985,0.0,1.0
2003-03-03,49.02,49.04,47.89,48.21,1704700,15.0722622928212,15.0784117266412,14.7248192819912,14.8232102231112,5544250.25099258,0.0,1.0
2003-03-04,48.9,49.4,48.65,49.4,939300,15.0353656899012,15.1891015354012,14.9584977671512,15.1891015354012,3054915.38731585,0.0,1.0
2003-03-05,49.5,49.74,48.88,48.9,1210100,15.2198487045012,15.2936419103412,15.0292162560812,15.0353656899012,3935646.87553595,0.0,1.0
2003-03-06,49.8,49.95,49.05,49.4,1479400,15.3120902118012,15.3582109654512,15.0814864435512,15.1891015354012,4811499.86585231,0.0,1.0
2003-03-07,49.9,50.05,49.3,49.3,1770900,15.3428373809012,15.3889581345512,15.1583543663012,15.1583543663012,5759554.62514388,0.0,1.0
2003-03-10,49.53,50.19,49.4,49.91,1634900,15.2290728552312,15.4320041712912,15.1891015354012,15.3459120978112,5317237.48187234,0.0,1.0
2003-03-11,49.15,49.84,49.0,49.66,1332400,15.1122336126512,15.3243890794412,15.0661128590012,15.2690441750612,4333407.07128675,0.0,1.0
2003-03-12,48.79,49.16,47.7,49.16,1540400,15.0015438038912,15.1153083295612,14.6663996607012,15.1153083295612,5009892.11393733,0.0,1.0
2003-03-13,47.77,49.1,47.77,48.9,1442800,14.7032962636212,15.1126616400209,14.7032962636212,15.0511029368029,4687558.13419388,0.05,1.0
2003-03-14,47.55,48.03,47.31,47.77,1871000,14.6355816900814,14.7833225778046,14.5617112462197,14.7032962636212,6078750.53304459,0.0,1.0
2003-03-17,47.05,48.1,47.05,47.5,1739700,14.4816849320363,14.8048681239309,14.4816849320363,14.6201920142769,5652165.84839003,0.0,1.0
2003-03-18,48.45,48.7,46.53,47.06,2290500,14.9125958545624,14.9895442335849,14.3216323036695,14.4847628671972,7441677.22925637,0.0,1.0
2003-03-19,47.85,48.63,47.85,48.46,2010500,14.7279197449084,14.9679986874586,14.7279197449084,14.9156737897233,6531976.45466925,0.0,1.0
2003-03-20,48.89,49.04,47.67,47.85,1668000,15.048025001642,15.0941940290555,14.6725169120122,14.7279197449084,5419217.47146896,0.0,1.0
2003-03-21,47.51,49.45,47.5,49.45,1427700,14.6232699494378,15.2203893706524,14.6201920142769,15.2203893706524,4638499.27099293,0.0,1.0
2003-03-24,47.17,48.22,46.84,47.51,1351800,14.5186201539671,14.8418033458617,14.4170482936574,14.6232699494378,4391905.38245309,0.0,1.0
2003-03-25,47.4,48.05,47.15,47.2,905300,14.5894126626678,14.7894784481264,14.5124642836453,14.5278539594498,2941257.54012042,0.0,1.0
2003-03-26,47.7,47.85,47.1,47.5,1224700,14.6817507174949,14.7279197449084,14.4970746078408,14.6201920142769,3978966.20941727,0.0,1.0
2003-03-27,48.38,48.65,47.53,47.69,1282700,14.8910503084361,14.9741545577804,14.6294258197596,14.678672782334,4167404.22701033,0.0,1.0
2003-03-28,48.59,49.07,48.38,48.38,1041800,14.955686946815,15.1034278345382,14.8910503084361,14.8910503084361,3384736.66773163,0.0,1.0
2003-03-31,48.22,48.6,47.78,48.6,1030000,14.8418033458617,14.9587648819759,14.7063741987821,14.9587648819759,3346399.27794545,0.0,1.0
2003-04-01,48.39,48.5,47.81,48.22,695500,14.894128243597,14.9279855303669,14.7156080042648,14.8418033458617,2259631.74544763,0.0,1.0
2003-04-02,47.8,48.39,47.7,48.39,941000,14.7125300691039,14.894128243597,14.6817507174949,14.894128243597,3057244.38888026,0.0,1.0
2003-04-03,47.16,48.0,46.89,47.8,889600,14.5155422188062,14.7740887723219,14.4324379694619,14.7125300691039,2890249.31811678,0.0,1.0
2003-04-04,46.78,47.45,46.61,47.3,846900,14.398580682692,14.6048023384724,14.3462557849567,14.5586333110588,2751519.94999225,0.0,1.0
2003-04-07,46.47,47.04,46.35,46.9,985900,14.3031646927041,14.4786069968754,14.2662294707733,14.4355159046228,3203121.40594799,0.0,1.0
2003-04-08,45.33,46.32,45.33,46.27,1283600,13.9522800843615,14.2569956652906,13.9522800843615,14.2416059894861,4170328.26521435,0.0,1.0
2003-04-09,45.6,46.0,45.5,45.6,967200,14.0353843337058,14.1585017401418,14.0046049820968,14.0353843337058,3142366.38993091,0.0,1.0
2003-04-10,46.88,46.88,45.8,45.86,1626400,14.429360034301,14.429360034301,14.0969430369238,14.1154106478892,5284061.92781602,0.0,1.0
2003-04-11,47.1,47.1,46.45,46.7,1079500,14.4970746078408,14.4970746078408,14.2970088223823,14.3739572014048,3507221.37916712,0.0,1.0
2003-04-14,47.45,47.45,46.83,46.95,775900,14.6048023384724,14.6048023384724,14.4139703584965,14.4509055804273,2520845.82500764,0.0,1.0
2003-04-15,47.99,48.02,47.06,47.45,917600,14.771010837161,14.7802446426437,14.4847628671972,14.6048023384724,2981219.39557548,0.0,1.0
2003-04-16,47.46,48.14,47.2,47.45,1080700,14.6078802736333,14.8171798645745,14.5278539594498,14.6048023384724,3511120.09677247,0.0,1.0
2003-04-17,48.0,48.41,47.51,47.65,1177200,14.7740887723219,14.9002841139188,14.6232699494378,14.6663610416904,3824641.97087125,0.0,1.0
2003-04-21,48.84,48.87,47.97,48.0,706200,15.0326353258375,15.0418691313202,14.7648549668392,14.7740887723219,2294395.31076222,0.0,1.0
2003-04-22,49.63,49.63,48.3,48.6,948900,15.2911818793531,15.2911818793531,14.8814040856892,14.9738351669668,3079808.17778307,0.05,1.0
2003-04-23,49.5,50.05,49.25,49.65,1375800,15.2511284107995,15.4205853931417,15.1741025097349,15.2973439514383,4465381.06333011,0.0,1.0
2003-04-24,49.0,49.87,48.78,49.55,1219400,15.0970766086702,15.3651267443752,15.0292938157333,15.2665335910125,3957759.60795519,0.0,1.0
2003-04-25,48.65,49.0,48.21,49.0,7152400,14.9892403471797,15.0970766086702,14.853674761306,15.0970766086702,23214269.1651129,0.0,1.0
2003-04-28,48.42,48.8,48.41,48.65,1545700,14.9183765182003,15.0354558878185,14.9152954821577,14.9892403471797,5016818.94867665,0.0,1.0
2003-04-29,47.08,48.46,47.04,48.42,1665100,14.5055176884938,14.9307006623706,14.4931935443234,14.9183765182003,5404350.92931454,0.0,1.0
2003-04-30,47.25,47.4,46.9,47.08,2311100,14.5578953012177,14.6041108418565,14.4500590397272,14.5055176884938,7501048.24499363,0.0,1.0
2003-05-01,46.55,47.7,46.55,47.23,1393300,14.3422227782367,14.6965419231341,14.3422227782367,14.5517332291326,4522180.13921925,0.0,1.0
2003-05-02,47.1,47.34,46.55,46.7,1424700,14.5116797605789,14.585624625601,14.3422227782367,14.3884383188755,4624093.90967177,0.0,1.0
2003-05-05,46.74,47.4,46.3,47.19,2579800,14.4007624630459,14.6041108418565,14.2651968771721,14.5394090849622,8373157.48450282,0.0,1.0
2003-05-06,45.67,46.92,45.66,46.83,1448800,14.0710916064892,14.4562211118124,14.0680105704466,14.4284917874291,4702314.35132479,0.0,1.0
2003-05-07,46.5,46.81,45.25,45.7,2080900,14.3268175980238,14.422329715344,13.9416880927006,14.0803347146169,6753896.97244048,0.0,1.0
2003-05-08,46.26,47.25,45.8,47.0,2636200,14.2528727330017,14.5578953012177,14.1111450750428,14.4808694001531,8556212.79193986,0.0,1.0
2003-05-09,47.33,47.33,46.15,46.4,3652100,14.5825435895584,14.5825435895584,14.2189813365333,14.2960072375979,11853480.2888413,0.0,1.0
2003-05-12,47.81,47.89,46.8,47.33,2869000,14.7304333196025,14.7550816079432,14.4192486793014,14.5825435895584,9311802.78433937,0.0,1.0
2003-05-13,48.25,48.66,47.5,47.81,1897300,14.8659989054763,14.9923213832223,14.6349212022824,14.7304333196025,6157993.52482644,0.0,1.0
2003-05-14,49.05,49.09,48.26,48.44,1777100,15.1124817888832,15.1248059330535,14.8690799415189,14.9245385902854,5767865.01500503,0.0,1.0
2003-05-15,49.06,49.31,48.66,49.3,1626600,15.1155628249257,15.1925887259904,14.9923213832223,15.1895076899478,5279392.96235847,0.0,1.0
2003-05-16,48.9,49.37,48.67,49.2,964400,15.0662662482444,15.2110749422459,14.9954024192649,15.1586973295219,3130115.93071344,0.0,1.0
2003-05-19,48.31,49.3,48.3,48.7,1424600,14.8844851217318,15.1895076899478,14.8814040856892,15.0046455273927,4623769.34352383,0.0,1.0
2003-05-20,48.4,48.77,48.07,48.31,1086300,14.9122144461151,15.0262127796908,14.8105402567098,14.8844851217318,3525762.06504978,0.0,1.0
2003-05-21,51.1,51.1,48.4,48.41,2707900,15.7440941776132,15.7440941776132,14.9122144461151,14.9152954821577,8788926.72001136,0.0,1.0
2003-05-22,52.0,52.12,51.1,51.49,2678300,16.021387421446,16.058359853957,15.7440941776132,15.8642545832741,8692855.14022169,0.0,1.0
2003-05-23,51.97,52.1,51.49,51.9,2111000,16.0121443133182,16.0521977818718,15.8642545832741,15.9905770610201,6851591.38296981,0.0,1.0
2003-05-27,52.55,52.65,51.43,51.97,1897200,16.1908444037882,16.221654764214,15.8457683670186,16.0121443133182,6157668.95867849,0.0,1.0
2003-05-28,51.4,52.55,51.33,52.55,1499600,15.8365252588908,16.1908444037882,15.8149580065927,16.1908444037882,4867193.95447728,0.0,1.0
2003-05-29,50.52,51.49,50.27,51.35,1747700,15.5653940871433,15.8642545832741,15.4883681860786,15.8211200786779,5672442.56751128,0.0,1.0
2003-05-30,52.0,52.11,50.55,50.77,1475000,16.021387421446,16.0552788179144,15.574637195271,15.6424199882079,4787350.68208453,0.0,1.0
2003-06-02,52.9,53.45,52.02,52.04,1271800,16.2986806652787,16.4681376476209,16.0275494935311,16.0337115656163,4127832.26947465,0.0,1.0
2003-06-03,54.02,54.16,52.4,52.99,2143600,16.6437567020483,16.6868912066445,16.1446288631494,16.326409989662,6957399.94719757,0.0,1.0
2003-06-04,53.78,54.9,53.5,54.1,2427800,16.5698118370262,16.9148878737958,16.4835428278338,16.668404990389,7879816.9396372,0.0,1.0
2003-06-05,53.5,54.3,52.85,54.3,1994000,16.4835428278338,16.7300257112407,16.2832754850658,16.7300257112407,6471848.98988243,0.0,1.0
2003-06-06,53.0,54.05,52.85,54.02,1540800,16.3294910257045,16.652999810176,16.2832754850658,16.6437567020483,5000915.20742771,0.0,1.0
2003-06-09,52.42,53.0,52.26,52.7,1397300,16.1507909352346,16.3294910257045,16.1014943585532,16.237059944427,4535162.78513675,0.0,1.0
2003-06-10,53.12,53.16,52.5,52.7,1042400,16.3664634582156,16.3787876023859,16.1754392235752,16.237059944427,3383277.52610503,0.0,1.0
2003-06-11,55.95,56.2,53.25,53.3,3101400,17.2383966582673,17.315422559332,16.4065169267692,16.4219221069821,10066094.5121471,0.0,1.0
2003-06-12,54.57,56.65,54.45,56.2,2710800,16.8132136843905,17.4540691812483,16.7762412518795,17.315422559332,8798339.13830154,0.0,1.0
2003-06-13,53.97,54.57,53.27,54.57,2157500,16.6283515218354,16.8132136843905,16.4126789988544,16.8132136843905,7002514.64176093,0.0,1.0
2003-06-16,53.37,54.05,52.96,53.97,1516000,16.4434893592802,16.652999810176,16.3171668815342,16.6283515218354,4920422.8027391,0.0,1.0
2003-06-17,52.58,53.8,52.51,53.15,1066600,16.2000875119159,16.5759739091114,16.1785202596178,16.3757065663433,3461822.53390602,0.0,1.0
2003-06-18,53.37,53.37,52.07,52.4,1197000,16.4434893592802,16.4434893592802,16.0429546737441,16.1446288631494,3885056.79081708,0.0,1.0
2003-06-19,54.48,54.73,52.36,53.37,1673300,16.7854843600072,16.8625102610719,16.1323047189791,16.4434893592802,5430965.35344548,0.0,1.0
2003-06-20,54.2,54.98,53.85,54.98,1639900,16.6992153508148,16.9395361621365,16.5913790893243,16.9395361621365,5322560.26003421,0.0,1.0
2003-06-23,54.84,54.84,53.7,54.2,1674300,16.8964016575403,16.8964016575403,16.5451635486855,16.6992153508148,5434211.01492485,0.0,1.0
2003-06-24,54.25,55.2,54.2,54.84,864700,16.7146205310278,17.0073189550734,16.6992153508148,16.8964016575403,2806523.48121932,0.0,1.0
2003-06-25,54.4,55.27,54.31,54.44,932100,16.7608360716665,17.0288862073715,16.7331067472833,16.7731602158369,3025281.0649295,0.0,1.0
2003-06-26,53.99,55.25,53.69,54.4,2139300,16.6345135939205,17.0227241352863,16.542082512643,16.7608360716665,6943443.60283625,0.0,1.0
2003-06-27,53.75,54.43,53.45,53.99,1512800,16.5605687288985,16.7700791797943,16.4681376476209,16.6345135939205,4910036.68600507,0.0,1.0
2003-06-30,53.4,54.08,53.3,53.75,1485100,16.452732467408,16.6622429183038,16.4219221069821,16.5605687288985,4820131.86302626,0.0,1.0
2003-07-01,53.28,53.38,52.67,53.2,1167300,16.4157600348969,16.4465703953228,16.2278168362992,16.3911117465563,3788660.64487952,0.0,1.0
2003-07-02,52.49,53.28,52.06,53.27,2117100,16.1723581875327,16.4157600348969,16.0398736377015,16.4126789988544,6871389.91799401,0.0,1.0
2003-07-03,52.61,53.05,52.04,52.49,786800,16.2093306200437,16.3448962059175,16.0337115656163,16.1723581875327,2553686.45197567,0.0,1.0
2003-07-07,51.41,52.95,51.41,52.61,1784100,15.8396062949334,16.3140858454916,15.8396062949334,16.2093306200437,5790584.6453607,0.0,1.0
2003-07-08,51.2,51.63,50.71,51.0,2258200,15.7749045380391,15.9073890878703,15.6239337719524,15.7132838171874,7329352.75273445,0.0,1.0
2003-07-09,51.35,52.2,51.1,51.1,2004200,15.8211200786779,16.0830081422977,15.7440941776132,15.7440941776132,6504954.73697209,0.0,1.0
2003-07-10,50.65,51.6,50.38,51.5,1919600,15.6054475556969,15.8981459797425,15.5222595825471,15.8673356193167,6230371.77581659,0.0,1.0
2003-07-11,51.55,51.83,50.39,50.65,1058700,15.8827407995296,15.969009808722,15.5253406185897,15.6054475556969,3436181.80821892,0.0,1.0
2003-07-14,50.51,51.75,50.44,51.75,952300,15.5623130511007,15.9443615203813,15.5407457988026,15.9443615203813,3090843.42681295,0.0,1.0
2003-07-15,50.01,50.68,49.92,50.5,1190400,15.4082612489714,15.6146906638246,15.3805319245881,15.5592320150581,3863635.42505318,0.0,1.0
2003-07-16,49.07,49.9,48.29,49.85,1932800,15.1186438609683,15.374369852503,14.8783230496466,15.35896467229,6273214.50734442,0.0,1.0
2003-07-17,49.71,49.99,48.6,49.0,1636000,15.3158301676938,15.4020991768862,14.9738351669668,15.0970766086702,5309902.18026462,0.0,1.0
2003-07-18,50.6,50.6,49.71,49.99,1322600,15.590042375484,15.590042375484,15.3158301676938,15.4020991768862,4292711.87262712,0.0,1.0
2003-07-21,49.76,50.9,49.63,50.7,853700,15.3312353479068,15.6824734567615,15.2911818793531,15.6208527359098,2770821.20494614,0.0,1.0
2003-07-22,49.0,50.21,49.0,50.1,1547100,15.0970766086702,15.4698819698231,15.0970766086702,15.4359905733547,5021362.8747478,0.0,1.0
2003-07-23,48.75,49.45,48.56,49.0,1105600,15.0200507076056,15.2357232305866,14.9615110227965,15.0970766086702,3588403.33160181,0.0,1.0
2003-07-24,47.5,49.42,47.5,49.0,1676600,14.6349212022824,15.2264801224588,14.6349212022824,15.0970766086702,5441676.03632741,0.0,1.0
2003-07-25,48.0,48.35,47.5,47.59,2219400,14.7889730044117,14.8968092659022,14.6349212022824,14.6626505266656,7203421.08733451,0.0,1.0
2003-07-28,48.0,48.35,47.13,48.0,1345300,14.7889730044117,14.8968092659022,14.5209228687067,14.7889730044117,4366388.38820903,0.0,1.0
2003-07-29,47.25,48.15,47.08,48.01,1278100,14.5578953012177,14.8351885450504,14.5055176884938,14.7920540404542,4148279.93679475,0.0,1.0
2003-07-30,47.15,47.28,46.37,47.1,1960900,14.5270849407919,14.5671384093455,14.2867641294702,14.5116797605789,6364417.59491495,0.0,1.0
2003-07-31,47.37,48.25,47.15,47.35,1549300,14.5948677337288,14.8659989054763,14.5270849407919,14.5887056616436,5028503.33000241,0.0,1.0
2003-08-01,47.75,47.9,46.98,47.9,1372400,14.711947103347,14.7581626439858,14.4747073280679,14.7581626439858,4454345.81430022,0.0,1.0
2003-08-04,46.91,47.61,46.91,47.61,891300,14.4531400757698,14.6688125987508,14.4531400757698,14.6688125987508,2892858.07657082,0.0,1.0
2003-08-05,46.85,48.01,46.8,46.8,1041100,14.4346538595143,14.7920540404542,14.4192486793014,14.4192486793014,3379058.16618184,0.0,1.0
2003-08-06,49.62,49.9,47.4,48.0,3064100,15.2881008433106,15.374369852503,14.6041108418565,14.7889730044117,9945031.33896623,0.0,1.0
2003-08-07,51.04,51.06,49.35,49.8,1955800,15.7256079613577,15.7317700334429,15.2049128701607,15.3435594920771,6347864.72137014,0.0,1.0
2003-08-08,51.36,51.4,50.86,51.15,1222000,15.8242011147205,15.8365252588908,15.6701493125912,15.7594993578262,3966198.32780156,0.0,1.0
2003-08-11,52.59,52.59,51.6,51.6,1902800,16.2031685479585,16.2031685479585,15.8981459797425,15.8981459797425,6175844.66296303,0.0,1.0
2003-08-12,52.85,52.91,52.0,52.5,1157400,16.2832754850658,16.3017617013213,16.021387421446,16.1754392235752,3756528.59623365,0.0,1.0
2003-08-13,53.1,53.48,52.3,53.1,1531800,16.3603013861304,16.4773807557487,16.1138185027235,16.3603013861304,4971704.25411329,0.0,1.0
2003-08-14,52.21,53.24,51.65,53.24,1956700,16.0860891783403,16.4034358907266,15.9135511599555,16.4034358907266,6350785.81670156,0.0,1.0
2003-08-15,51.8,52.67,51.75,52.2,132300,15.9597667005942,16.2278168362992,15.9443615203813,16.0830081422977,429401.013721889,0.0,1.0
2003-08-18,52.75,53.0,52.1,52.1,1424200,16.2524651246399,16.3294910257045,16.0521977818718,16.0521977818718,4622471.07893207,0.0,1.0
2003-08-19,52.27,52.74,52.12,52.68,810300,16.1045753945958,16.2493840885973,16.058359853957,16.2308978723418,2629959.49674108,0.0,1.0
2003-08-20,52.42,52.73,51.83,52.0,913800,16.1507909352346,16.2463030525547,15.969009808722,16.021387421446,2965885.45985684,0.0,1.0
2003-08-21,52.59,52.85,52.25,52.35,956500,16.2031685479585,16.2832754850658,16.0984133225106,16.1292236829365,3104475.20502635,0.0,1.0
2003-08-22,52.59,52.99,52.37,52.85,674400,16.2031685479585,16.326409989662,16.1353857550216,16.2832754850658,2188874.10169344,0.0,1.0
2003-08-25,51.51,52.54,51.33,52.35,1116700,15.8704166553593,16.1877633677456,15.8149580065927,16.1292236829365,3624430.17402291,0.0,1.0
2003-08-26,51.3,51.43,50.5,51.2,1464800,15.805714898465,15.8457683670186,15.5592320150581,15.7749045380391,4754244.93499486,0.0,1.0
2003-08-27,51.31,52.13,51.3,51.42,1496900,15.8087959345075,16.0614408899996,15.805714898465,15.842687330976,4858430.66848296,0.0,1.0
2003-08-28,51.75,52.19,50.81,51.05,1745500,15.9443615203813,16.0799271062551,15.6547441323783,15.7286889974003,5665302.11225666,0.0,1.0
2003-08-29,51.75,52.02,51.25,51.35,775100,15.9443615203813,16.0275494935311,15.790309718252,15.8211200786779,2515712.21266694,0.0,1.0
2003-09-02,51.68,52.0,50.85,50.87,779600,15.9227942680832,16.021387421446,15.6670682765486,15.6732303486338,2530317.68932414,0.0,1.0
2003-09-03,51.5,51.99,51.35,51.75,982500,15.8673356193167,16.0183063854034,15.8211200786779,15.9443615203813,3188862.40349021,0.0,1.0
2003-09-04,51.43,51.85,51.19,51.25,946300,15.8457683670186,15.9751718808072,15.7718235019965,15.790309718252,3071369.45793667,0.0,1.0
2003-09-05,51.75,51.93,51.11,51.36,1220800,15.9443615203813,15.9998201691479,15.7471752136558,15.8242011147205,3962303.53402631,0.0,1.0
2003-09-08,53.0,53.0,51.75,51.75,1304500,16.3294910257045,16.3294910257045,15.9443615203813,15.9443615203813,4233965.39985037,0.0,1.0
2003-09-09,52.65,53.17,52.64,53.0,1737900,16.221654764214,16.3818686384285,16.2185737281715,16.3294910257045,5640635.08501338,0.0,1.0
2003-09-10,51.02,52.2,50.87,51.65,2334700,15.7194458892726,16.0830081422977,15.6732303486338,15.9135511599555,7577645.85590695,0.0,1.0
2003-09-11,50.28,51.15,49.99,50.2,1401900,15.4914492221212,15.7594993578262,15.4020991768862,15.4668009337805,4550092.82794191,0.0,1.0
2003-09-12,49.7,50.39,49.25,50.1,1602900,15.3281543118642,15.5409596735379,15.1893682064248,15.4515197389214,5197242.17144258,0.05,1.0
2003-09-15,48.78,49.7,48.6,49.7,1839300,15.0444138296325,15.3281543118642,14.9888993874567,15.3281543118642,5963745.41514401,0.0,1.0
2003-09-16,48.78,48.89,48.58,48.78,1233400,15.0444138296325,15.0783393220732,14.9827311161038,15.0444138296325,3999175.55322059,0.0,1.0
2003-09-17,47.95,48.99,47.91,48.9,1417100,14.7884305684887,15.1091806788375,14.7760940257829,15.0814234577497,4594804.34284814,0.0,1.0
2003-09-18,48.26,48.29,47.55,48.05,3634500,14.884038774458,14.8932911814873,14.6650651414314,14.819271925253,11784501.0119834,0.0,1.0
2003-09-19,48.85,48.93,48.11,48.26,1749500,15.0660027793675,15.0906758647789,14.8377767393116,14.884038774458,5672577.93932173,0.0,1.0
2003-09-22,48.74,49.01,48.42,48.75,1291000,15.0320772869267,15.1153489501904,14.9333849452809,15.0351614226032,4185937.7648839,0.0,1.0
2003-09-23,48.73,48.93,48.22,48.85,1106100,15.0289931512503,15.0906758647789,14.8717022317523,15.0660027793675,3586418.09584669,0.0,1.0
2003-09-24,49.14,49.71,48.8,49.25,2028000,15.155442713984,15.3312384475406,15.0505821009853,15.1893682064248,6575586.20231179,0.0,1.0
2003-09-25,48.42,49.19,48.41,49.14,927400,14.9333849452809,15.1708633923662,14.9303008096045,15.155442713984,3007001.30375936,0.0,1.0
2003-09-26,47.62,48.29,47.0,48.29,1119100,14.6866540911664,14.8932911814873,14.4954376792277,14.8932911814873,3628569.28945125,0.0,1.0
2003-09-29,47.41,47.79,47.2,47.75,1474200,14.6218872419614,14.7390843976658,14.5571203927563,14.72674785496,4779945.35475741,0.0,1.0
2003-09-30,48.19,48.8,47.23,47.3,1471400,14.862449824723,15.0505821009853,14.5663727997856,14.5879617495206,4770866.6361349,0.0,1.0
2003-10-01,48.25,48.53,47.72,48.18,1186500,14.8809546387816,14.9673104377217,14.7174954479307,14.8593656890466,3847107.01629337,0.0,1.0
2003-10-02,48.15,48.35,47.6,48.35,1223700,14.8501132820173,14.9117959955459,14.6804858198136,14.9117959955459,3967724.27799257,0.0,1.0
2003-10-03,47.85,48.44,47.55,47.7,1559400,14.7575892117244,14.9395532166338,14.6650651414314,14.7113271765779,5056197.79284269,0.0,1.0
2003-10-06,47.92,48.3,47.9,48.2,1588500,14.7791781614594,14.8963753171638,14.7730098901065,14.8655339603995,5150551.61852676,0.0,1.0
2003-10-07,48.7,48.75,47.75,47.85,2285500,15.019740744221,15.0351614226032,14.72674785496,14.7575892117244,7410504.07563295,0.0,1.0
2003-10-08,48.75,49.2,48.4,48.9,1649800,15.0351614226032,15.1739475280426,14.9272166739281,15.0814234577497,5349310.70836981,0.0,1.0
2003-10-09,48.28,48.9,48.02,48.85,2330700,14.8902070458109,15.0814234577497,14.8100195182237,15.0660027793675,7557060.5333965,0.0,1.0
2003-10-10,48.27,48.62,48.11,48.15,2936500,14.8871229101345,14.9950676588096,14.8377767393116,14.8501132820173,9521306.1553691,0.0,1.0
2003-10-13,48.49,48.49,48.01,48.45,986600,14.954973895016,14.954973895016,14.8069353825473,14.9426373523102,3198951.3546355,0.0,1.0
2003-10-14,47.8,48.49,46.17,48.49,1994800,14.7421685333422,14.954973895016,14.2394544180839,14.954973895016,6467938.53864475,0.0,1.0
2003-10-15,46.45,47.93,45.9,47.9,2277300,14.325810217024,14.7822622971358,14.1561827548202,14.7730098901065,7383916.39966696,0.0,1.0
2003-10-16,46.65,46.96,46.1,46.1,1752300,14.3874929305526,14.483101136522,14.2178654683489,14.2178654683489,5681656.65794425,0.0,1.0
2003-10-17,46.43,46.67,46.07,46.67,1122400,14.3196419456711,14.3936612019054,14.2086130613196,14.3936612019054,3639269.20782779,0.0,1.0
2003-10-20,47.0,47.01,45.98,46.43,1520500,14.4954376792277,14.4985218149041,14.1808558402317,14.3196419456711,4930068.45197982,0.0,1.0
2003-10-21,47.51,47.89,47.0,47.0,1327000,14.6527285987257,14.7699257544301,14.4954376792277,14.4954376792277,4302664.14717344,0.0,1.0
2003-10-22,47.67,47.79,47.17,47.4,872900,14.7020747695486,14.7390843976658,14.547867985727,14.6188031062849,2830290.53057099,0.0,1.0
2003-10-23,47.35,47.67,46.68,47.67,1067000,14.6033824279028,14.7020747695486,14.3967453375819,14.7020747695486,3459640.27508219,0.0,1.0
2003-10-24,47.01,47.35,46.73,47.35,680000,14.4985218149041,14.6033824279028,14.412166015964,14.6033824279028,2204831.66546944,0.0,1.0
2003-10-27,46.9,47.39,46.75,47.1,592300,14.4645963224634,14.6157189706085,14.4183342873169,14.526279035992,1920473.22861404,0.0,1.0
2003-10-28,46.99,47.38,46.5,46.9,778300,14.4923535435512,14.6126348349321,14.3412308954061,14.4645963224634,2523559.5371101,0.0,1.0
2003-10-29,47.9,48.1,47.45,47.45,1805900,14.7730098901065,14.8346926036351,14.6342237846671,14.6342237846671,5855449.27157538,0.0,1.0
2003-10-30,47.34,48.1,46.75,47.9,1157600,14.6002982922264,14.8346926036351,14.4183342873169,14.7730098901065,3753401.6705109,0.0,1.0
2003-10-31,48.5,48.5,47.07,47.5,1533200,14.9580580306924,14.9580580306924,14.5170266289627,14.6496444630493,4971246.92573197,0.0,1.0
2003-11-03,47.95,48.6,47.86,48.6,1043300,14.7884305684887,14.9888993874567,14.7606733474008,14.9888993874567,3382795.40674156,0.0,1.0
2003-11-04,47.55,48.05,47.4,47.95,795000,14.6650651414314,14.819271925253,14.6188031062849,14.7884305684887,2577707.60889442,0.0,1.0
2003-11-05,48.26,48.45,47.29,47.4,1206200,14.884038774458,14.9426373523102,14.5848776138442,14.6188031062849,3910982.28660183,0.0,1.0
2003-11-06,49.08,49.66,48.93,49.36,2978100,15.1369378999254,15.3158177691584,15.0906758647789,15.2232936988655,9656189.97490373,0.0,1.0
2003-11-07,48.71,49.09,48.69,49.0,1486500,15.0228248798975,15.1400220356018,15.0166566085446,15.112264814514,4819826.86870634,0.0,1.0
2003-11-10,48.97,49.35,48.72,48.72,954600,15.1030124074847,15.2202095631891,15.0259090155739,15.0259090155739,3095194.57037812,0.0,1.0
2003-11-11,49.01,49.19,48.6,48.97,901400,15.1153489501904,15.1708633923662,14.9888993874567,15.1030124074847,2922698.91655022,0.0,1.0
2003-11-12,49.73,49.75,49.0,49.0,947100,15.3374067188935,15.3435749902463,15.112264814514,15.112264814514,3070876.57406779,0.0,1.0
2003-11-13,50.14,50.19,49.4,49.9,1031400,15.4638562816271,15.4792769600093,15.2356302415712,15.3898370253928,3344210.85259586,0.0,1.0
2003-11-14,50.25,50.75,49.8,50.0,1134300,15.4977817740679,15.6519885578895,15.3589956686285,15.4206783821571,3677853.7619735,0.0,1.0
2003-11-17,49.62,50.25,49.0,50.25,640200,15.3034812264527,15.4977817740679,15.112264814514,15.4977817740679,2075784.16504932,0.0,1.0
2003-11-18,48.59,49.35,48.41,49.16,1394300,14.9858152517803,15.2202095631891,14.9303008096045,15.1616109853369,4520877.63406475,0.0,1.0
2003-11-19,48.58,48.75,48.22,48.59,925600,14.9827311161038,15.0351614226032,14.8717022317523,14.9858152517803,3001164.98464488,0.0,1.0
2003-11-20,48.55,49.14,48.35,48.5,964300,14.9734787090746,15.155442713984,14.9117959955459,14.9580580306924,3126645.84560613,0.0,1.0
2003-11-21,48.16,48.45,47.93,48.45,803600,14.8531974176937,14.9426373523102,14.7822622971358,14.9426373523102,2605592.24466359,0.0,1.0
2003-11-24,48.29,48.5,48.1,48.43,849700,14.8932911814873,14.9580580306924,14.8346926036351,14.9364690809574,2755066.86198439,0.0,1.0
2003-11-25,49.1,49.45,48.11,48.15,1048400,15.1431061712783,15.2510509199534,14.8377767393116,14.8501132820173,3399331.64423258,0.0,1.0
2003-11-26,49.33,49.45,48.9,49.2,742700,15.2140412918362,15.2510509199534,15.0814234577497,15.1739475280426,2408130.11462375,0.0,1.0
2003-11-28,49.36,49.45,49.11,49.4,227400,15.2232936988655,15.2510509199534,15.1461903069547,15.2356302415712,737321.648129044,0.0,1.0
2003-12-01,50.57,50.57,49.48,49.65,1018600,15.5964741157137,15.5964741157137,15.2603033269827,15.312733633482,3302708.13889289,0.0,1.0
2003-12-02,51.05,51.2,50.72,50.75,1419100,15.7445126281824,15.7907746633289,15.6427361508602,15.6519885578895,4601289.14186423,0.0,1.0
2003-12-03,50.47,51.1,50.09,51.05,1506300,15.5656327589494,15.7599333065646,15.448435603245,15.7445126281824,4884026.3789656,0.0,1.0
2003-12-04,52.85,52.85,50.31,50.4,2401100,16.2996570499401,16.2996570499401,15.5162865881265,15.5440438092144,7785325.45876272,0.0,1.0
2003-12-05,53.08,53.45,52.57,52.94,1366400,16.370592170498,16.4847051905259,16.213301251,16.3274142710279,4430414.68779035,0.0,1.0
2003-12-08,53.99,53.99,52.91,53.0,1827700,16.6512485170532,16.6512485170532,16.3181618639987,16.3459190850865,5926133.58085074,0.0,1.0
2003-12-09,53.95,54.49,53.79,53.99,2367000,16.6389119743475,16.8054553008748,16.5895658035246,16.6512485170532,7674759.63553848,0.0,1.0
2003-12-10,53.53,54.31,53.52,54.1,1367900,16.5093782759374,16.7499408586991,16.506294140261,16.685174009494,4435278.28705242,0.0,1.0
2003-12-11,53.5,53.79,53.05,53.65,1523800,16.5001258689081,16.5895658035246,16.3613397634687,16.5463879040546,4940768.37035637,0.0,1.0
2003-12-12,54.1,54.48,53.5,53.8,1433200,16.7005946878761,16.8179001588816,16.5153755231308,16.6079851055034,4642716.10976152,0.05,1.0
2003-12-15,54.51,54.7,53.26,53.26,1792300,16.8271611171188,16.8858138526215,16.4412878572326,16.4412878572326,5805986.66168404,0.0,1.0
2003-12-16,54.95,55.0,54.6,54.6,1640400,16.9629885045988,16.9784234349942,16.8549439918306,16.8549439918306,5313920.95063687,0.0,1.0
2003-12-17,55.39,55.5,54.61,54.95,1990300,17.0988158920787,17.1327727389487,16.8580309779097,16.9629885045988,6447388.97101475,0.0,1.0
2003-12-18,57.03,57.1,55.39,55.39,2270400,17.6050816090495,17.6266905116031,17.0988158920787,17.0988158920787,7354746.4803255,0.0,1.0
2003-12-19,57.49,58.8,56.79,57.1,3118400,17.7470829686876,18.1514781450484,17.5309939431513,17.6266905116031,10101762.4313985,0.0,1.0
2003-12-22,56.25,57.09,56.25,57.0,1621700,17.3642966948805,17.623603525524,17.3642966948805,17.5958206508122,5253344.06586674,0.0,1.0
2003-12-23,55.9,56.67,55.55,56.6,1281700,17.2562521821123,17.4939501102022,17.1482076693442,17.4723412076486,4151946.16095543,0.0,1.0
2003-12-24,56.9,56.94,55.78,55.8,529100,17.5649507900213,17.5772987343377,17.2192083491632,17.2253823213214,1713969.50437818,0.0,1.0
2003-12-26,57.16,57.25,56.7,56.96,303300,17.6452124280776,17.6729953027895,17.5032110684395,17.5834727064958,982511.719292958,0.0,1.0
2003-12-29,57.7,57.82,56.9,57.4,1127300,17.8119096763485,17.8489535092976,17.5649507900213,17.7193000939758,3651781.93590158,0.0,1.0
2003-12-30,57.9,58.27,57.74,57.89,1267200,17.8736493979303,17.9878678828566,17.8242576206649,17.8705624118512,4104974.77971656,0.0,1.0
2003-12-31,57.26,58.0,57.0,57.9,996700,17.6760822888685,17.9045192587212,17.5958206508122,17.8736493979303,3228715.56419153,0.0,1.0
2004-01-02,57.28,57.8,57.0,57.15,872300,17.6822562610267,17.8427795371394,17.5958206508122,17.6421254419986,2825733.50721809,0.0,1.0
2004-01-05,58.4,58.41,57.28,57.28,1627400,18.0279987018848,18.0310856879639,17.6822562610267,17.6822562610267,5271808.67780203,0.0,1.0
2004-01-06,58.19,58.48,57.8,58.4,1227200,17.9631719942239,18.0526945905175,17.8427795371394,18.0279987018848,3975398.55560935,0.0,1.0
2004-01-07,58.25,58.25,57.25,57.95,1808300,17.9816939106984,17.9816939106984,17.6729953027895,17.8890843283257,5857817.15132692,0.0,1.0
2004-01-08,58.36,58.47,57.6,58.05,1416200,18.0156507575684,18.0496076044384,17.7810398155576,17.9199541891166,4587646.21451594,0.0,1.0
2004-01-09,59.3,59.41,58.25,58.3,2193200,18.3058274490029,18.3397842958729,17.9816939106984,17.9971288410939,7104664.36779858,0.0,1.0
2004-01-12,59.11,59.14,58.45,58.9,1204500,18.2471747135002,18.2564356717374,18.0434336322802,18.1823480058393,3901864.0484285,0.0,1.0
2004-01-13,58.99,59.48,58.67,59.11,1276900,18.2101308805511,18.3613931984265,18.1113473260202,18.2471747135002,4136397.01406256,0.0,1.0
2004-01-14,58.95,59.0,58.55,58.99,765400,18.1977829362347,18.2132178666302,18.0743034930711,18.2101308805511,2479441.04829156,0.0,1.0
2004-01-15,56.89,59.6,56.88,58.99,1716100,17.5618638039422,18.3984370313756,17.5587768178631,18.2101308805511,5559143.95475979,0.0,1.0
2004-01-16,58.5,58.5,57.1,57.1,1517500,18.0588685626757,18.0588685626757,17.6266905116031,17.6266905116031,4915798.00206746,0.0,1.0
2004-01-20,60.1,60.1,59.0,59.0,2237800,18.5527863353301,18.5527863353301,18.2132178666302,18.2132178666302,7249141.85767812,0.0,1.0
2004-01-21,60.19,61.12,59.6,60.11,1818400,18.5805692100419,18.8676589153972,18.3984370313756,18.5558733214092,5890535.14791397,0.0,1.0
2004-01-22,58.91,60.35,58.8,60.0,1529900,18.1854349919184,18.6299609873073,18.1514781450484,18.5219164745392,4955966.63154069,0.0,1.0
2004-01-23,59.49,60.9,59.1,59.1,1677300,18.3644801845056,18.7997452216573,18.2440877274211,18.2440877274211,5433455.01737578,0.0,1.0
2004-01-26,59.36,59.49,58.46,59.49,1608900,18.3243493654774,18.3644801845056,18.0465206183593,18.3644801845056,5211879.67415245,0.0,1.0
2004-01-27,59.11,59.68,59.11,59.36,1229400,18.2471747135002,18.4231329200083,18.2471747135002,18.3243493654774,3982525.24793524,0.0,1.0
2004-01-28,58.61,60.09,58.6,59.55,1384800,18.0928254095457,18.549699349251,18.0897384234666,18.3830021009801,4485928.87859177,0.0,1.0
2004-01-29,56.98,58.61,56.4,58.55,1516800,17.589646678654,18.0928254095457,17.4106014860668,18.0743034930711,4913530.41814559,0.0,1.0
2004-01-30,56.46,57.44,56.11,57.1,1149800,17.4291234025414,17.7316480382922,17.3210788897732,17.6266905116031,3724668.56196188,0.0,1.0
2004-02-02,56.3,57.31,56.18,56.56,1174000,17.3797316252759,17.691517219264,17.3426877923268,17.4599932633323,3803062.17754676,0.0,1.0
2004-02-03,56.77,57.46,55.86,56.0,1295000,17.5248199709931,17.7378220104503,17.243904237796,17.2871220429032,4195030.25547109,0.0,1.0
2004-02-04,56.38,56.74,56.03,56.65,749800,17.4044275139086,17.5155590127559,17.2963830011405,17.4877761380441,2428906.32088975,0.0,1.0
2004-02-05,53.5,57.36,51.8,57.0,6989200,16.5153755231308,17.7069521496594,15.9905878896855,17.5958206508122,22640853.6382536,0.0,1.0
2004-02-06,53.28,54.19,52.69,53.3,2985700,16.4474618293908,16.728377562588,16.2653296507245,16.453635801549,9671893.30792277,0.0,1.0
2004-02-09,53.7,55.0,53.3,55.0,1327000,16.5771152447126,16.9784234349942,16.453635801549,16.9784234349942,4298691.23475684,0.0,1.0
2004-02-10,54.11,54.55,53.3,53.8,2439800,16.7036816739552,16.8395090614352,16.453635801549,16.6079851055034,7903501.78941958,0.0,1.0
2004-02-11,54.1,54.32,53.7,53.9,1863700,16.7005946878761,16.7685083816161,16.5771152447126,16.6388549662943,6037280.22171542,0.0,1.0
2004-02-12,54.71,55.2,54.01,54.1,2269500,16.8889008387006,17.040163156576,16.6728118131643,16.7005946878761,7351831.01528311,0.0,1.0
2004-02-13,53.78,55.25,53.78,54.75,1826000,16.6018111333453,17.0555980869715,16.6018111333453,16.901248783017,5915154.63049434,0.0,1.0
2004-02-17,55.01,55.27,54.45,55.25,2012600,16.9815104210733,17.0617720591297,16.8086392006443,17.0555980869715,6519627.71595452,0.0,1.0
2004-02-18,54.59,55.39,54.5,55.02,1182300,16.8518570057516,17.0988158920787,16.8240741310397,16.9845974071524,3829949.24404899,0.0,1.0
2004-02-19,54.07,55.8,54.01,54.99,1548400,16.6913337296389,17.2253823213214,16.6728118131643,16.9753364489151,5015895.63519028,0.0,1.0
2004-02-20,54.9,55.08,54.01,54.2,1806700,16.9475535742033,17.003119323627,16.6728118131643,16.731464548667,5852634.10236263,0.0,1.0
2004-02-23,54.88,55.12,54.55,54.9,724900,16.9413796020452,17.0154672679433,16.8395090614352,16.9475535742033,2348245.12138299,0.0,1.0
2004-02-24,55.11,55.3,54.77,54.88,1458200,17.0123802818642,17.0710330173669,16.9074227551752,16.9413796020452,4723701.24982852,0.0,1.0
2004-02-25,55.2,55.59,54.01,55.19,1668900,17.040163156576,17.1605556136605,16.6728118131643,17.0370761704969,5406244.01031328,0.0,1.0
2004-02-26,56.0,56.01,54.99,55.2,1905300,17.2871220429032,17.2902090289823,16.9753364489151,17.040163156576,6172039.49478692,0.0,1.0
2004-02-27,56.78,56.808,56.0,56.0,1865300,17.5279069570722,17.5365505180937,17.2871220429032,17.2871220429032,6042463.2706797,0.0,1.0
2004-03-01,57.83,58.25,56.93,56.98,1891500,17.8520404953767,17.9816939106984,17.5742117482586,17.589646678654,6127335.69746991,0.0,1.0
2004-03-02,57.29,58.94,57.08,58.01,2137500,17.6853432471058,18.1946959501556,17.6205165394449,17.9076062448003,6924229.47572929,0.0,1.0
2004-03-03,57.1,57.59,56.53,57.35,1488300,17.6266905116031,17.7779528294785,17.450732305095,17.7038651635803,4821207.35846919,0.0,1.0
2004-03-04,56.94,57.49,56.51,57.1,1242200,17.5772987343377,17.7470829686876,17.4445583329368,17.6266905116031,4023989.63964955,0.0,1.0
2004-03-05,57.7,58.14,56.94,57.09,1212000,17.8119096763485,17.9477370638284,17.5772987343377,17.623603525524,3926159.59044861,0.0,1.0
2004-03-08,57.9,58.43,57.62,57.7,1247300,17.8736493979303,18.0372596601221,17.7872137877158,17.8119096763485,4040510.60822322,0.0,1.0
2004-03-09,57.16,57.9,57.01,57.9,1048100,17.6452124280776,17.8736493979303,17.5989076368913,17.8736493979303,3395221.0121693,0.0,1.0
2004-03-10,56.04,57.35,56.04,57.16,890400,17.2994699872196,17.7038651635803,17.2994699872196,17.6452124280776,2884366.7486266,0.0,1.0
2004-03-11,55.4,56.14,55.21,55.9,1157800,17.1327727389487,17.3616220499022,17.0740141320823,17.2874006517551,3743825.99812247,0.1,1.0
2004-03-12,56.17,56.17,55.2,55.3,1129100,17.3708997246706,17.3708997246706,17.0709215738262,17.1018471563874,3651022.57253417,0.0,1.0
2004-03-15,56.65,57.2,56.05,56.97,1606400,17.5193425209647,17.6894332250518,17.333789025597,17.6183043851608,5194404.97787522,0.0,1.0
2004-03-16,56.92,57.4,56.55,56.85,1389600,17.6028415938802,17.7512843901743,17.4884169384034,17.5811936860873,4493367.25426754,0.0,1.0
2004-03-17,58.26,58.76,56.04,56.05,1341000,18.0172444002013,18.1718723130077,17.3306964673409,17.333789025597,4336215.80884628,0.0,1.0
2004-03-18,58.3,58.72,57.91,58.7,1531300,18.0296146332258,18.1595020799832,17.9090048612368,18.1533169634709,4951563.95830448,0.0,1.0
2004-03-19,57.18,58.3,57.07,58.3,1973200,17.6832481085395,18.0296146332258,17.6492299677221,18.0296146332258,6380478.02685717,0.0,1.0
2004-03-22,57.11,57.74,56.67,57.17,898200,17.6616002007466,17.8564313708827,17.525527637477,17.6801555502834,2904391.52834133,0.0,1.0
2004-03-23,57.11,57.56,56.85,57.25,1187900,17.6616002007466,17.8007653222724,17.5811936860873,17.7048960163324,3841156.4200809,0.0,1.0
2004-03-24,55.56,57.26,55.56,57.11,1128900,17.1822536710468,17.7079885745885,17.1822536710468,17.6616002007466,3650375.85876701,0.0,1.0
2004-03-25,55.3,55.96,55.28,55.31,1029300,17.1018471563874,17.3059560012919,17.0956620398752,17.1049397146436,3328312.40271848,0.0,1.0
2004-03-26,55.31,56.06,55.3,55.4,935500,17.1049397146436,17.3368815838532,17.1018471563874,17.1327727389487,3025003.64591774,0.0,1.0
2004-03-29,55.86,55.95,55.35,55.35,1087700,17.2750304187306,17.3028634430358,17.1173099476681,17.1173099476681,3517152.82273087,0.0,1.0
2004-03-30,57.2,57.46,55.9,55.9,1489000,17.6894332250518,17.7698397397111,17.2874006517551,17.2874006517551,4814783.99654891,0.0,1.0
2004-03-31,58.15,58.35,57.4935,57.55,1894200,17.9832262593839,18.0450774245065,17.7801998098691,17.7976727640162,6125026.08882671,0.0,1.0
2004-04-01,57.76,58.9,57.35,58.24,1604900,17.8626164873949,18.2151681285935,17.7358215988937,18.0110592836891,5189554.62462147,0.0,1.0
2004-04-02,58.9,59.0,58.3,58.5,1579200,18.2151681285935,18.2460937111548,18.0296146332258,18.0914657983484,5106451.90554067,0.0,1.0
2004-04-05,59.89,60.12,59.0,59.0,2068000,18.5213313959502,18.5924602358411,18.2460937111548,18.2460937111548,6687020.35249372,0.0,1.0
2004-04-06,60.01,60.14,59.34,59.7,1138300,18.5584420950237,18.5986453523534,18.3512406918631,18.4625727890837,3680771.4058238,0.0,1.0
2004-04-07,60.0,60.6,59.59,60.0,1381400,18.5553495367676,18.7409030321353,18.4285546482663,18.5553495367676,4466851.98981375,0.0,1.0
2004-04-08,61.07,61.09,60.7,60.8,1197900,18.8862532701733,18.8924383866855,18.7718286146965,18.8027541972578,3873492.10843918,0.0,1.0
2004-04-12,61.75,62.21,61.1,61.1,1130800,19.09654723159,19.2388049113718,18.8955309449416,18.8955309449416,3656519.63955508,0.0,1.0
2004-04-13,61.8,62.3,61.62,62.24,1423100,19.1120100228706,19.266637935677,19.0563439742603,19.2480825861402,4601691.81026781,0.0,1.0
2004-04-14,61.75,61.89,60.85,61.8,1269500,19.09654723159,19.1398430471758,18.8182169885384,19.1120100228706,4105015.63708452,0.0,1.0
2004-04-15,62.05,62.95,61.9,62.12,1805600,19.1893239792738,19.4676542223253,19.1429356054319,19.2109718870667,5838531.88997229,0.0,1.0
2004-04-16,62.95,62.95,62.14,62.3,1064300,19.4676542223253,19.4676542223253,19.217157003579,19.266637935677,3441487.31197248,0.0,1.0
2004-04-19,62.85,63.22,62.31,62.95,770200,19.436728639764,19.5511532952408,19.2697304939331,19.4676542223253,2490494.71735526,0.0,1.0
2004-04-20,61.16,62.6,60.9,62.6,1686800,18.9140862944784,19.3594146833608,18.8336797798191,19.3594146833608,5454383.91227584,0.0,1.0
2004-04-21,60.52,61.6,60.27,61.05,1532100,18.7161625660862,19.050158857748,18.638848609683,18.880068153661,4954150.81337315,0.0,1.0
2004-04-22,61.74,61.98,60.52,60.52,1888400,19.0934546733338,19.1676760714809,18.7161625660862,18.7161625660862,6106271.38957891,0.0,1.0
2004-04-23,61.58,62.1,61.4,61.98,1089200,19.0439737412358,19.2047867705544,18.9883076926255,19.1676760714809,3522003.17598461,0.0,1.0
2004-04-26,62.24,62.58,61.89,61.95,872800,19.2480825861402,19.3532295668486,19.1398430471758,19.1583983967125,2822258.87991129,0.0,1.0
2004-04-27,63.27,63.5,62.54,62.7,1336700,19.5666160865214,19.6377449264123,19.3408593338241,19.3903402659221,4322311.46285222,0.0,1.0
2004-04-28,62.94,63.82,62.9,63.1,1482000,19.4645616640692,19.7367067906084,19.4521914310447,19.5140425961672,4792149.01469812,0.0,1.0
2004-04-29,60.72,62.95,60.47,62.94,1400500,18.7780137312088,19.4676542223253,18.7006997748056,19.4645616640692,4528613.15457808,0.0,1.0
2004-04-30,61.2,61.74,60.57,61.4,1355100,18.9264565275029,19.0934546733338,18.7316253573669,18.9883076926255,4381809.12943147,0.0,1.0
2004-05-03,63.56,63.78,61.2,61.6,1625300,19.6563002759491,19.7243365575839,18.9264565275029,19.050158857748,5255519.42887238,0.0,1.0
2004-05-04,63.24,63.84,63.0,63.8,1714500,19.557338411753,19.7428919071207,19.483117013606,19.7305216740962,5543953.7690283,0.0,1.0
2004-05-05,62.0,63.24,61.21,63.24,2625100,19.1738611879932,19.557338411753,18.9295490857591,19.557338411753,8488441.55093388,0.0,1.0
2004-05-06,63.85,63.89,60.87,61.9,3056800,19.7459844653768,19.7583546984013,18.8244021050507,19.1429356054319,9884373.21736116,0.0,1.0
2004-05-07,62.43,63.84,62.35,63.6,1538500,19.3068411930067,19.7428919071207,19.2821007269576,19.6686705089736,4974845.65392243,0.0,1.0
2004-05-10,58.77,62.91,58.55,62.91,3032800,18.1749648712638,19.4552839893008,18.106928589629,19.4552839893008,9806767.56530128,0.0,1.0
2004-05-11,59.77,59.97,58.79,58.8,2005100,18.4842206968766,18.5460718619992,18.1811499877761,18.1842425460322,6483628.87272012,0.0,1.0
2004-05-12,60.63,61.22,59.65,60.0,1621500,18.7501807069036,18.9326416440152,18.4471099978031,18.5553495367676,5243231.86729624,0.0,1.0
2004-05-13,59.85,60.94,59.73,60.63,922700,18.5089611629257,18.8460500128436,18.4718504638521,18.7501807069036,2983613.96481913,0.0,1.0
2004-05-14,60.83,61.54,60.06,60.1,1255100,18.8120318720262,19.0316035082113,18.5739048863043,18.5862751193289,4058452.24584859,0.0,1.0
2004-05-17,61.08,61.52,60.51,61.0,1111600,18.8893458284294,19.025418391699,18.7130700078301,18.8646053623804,3594435.11790717,0.0,1.0
2004-05-18,59.7,61.02,59.3,61.02,1152500,18.4625727890837,18.8707904788926,18.3388704588386,18.8707904788926,3726688.08329258,0.0,1.0
2004-05-19,59.33,60.5,59.15,59.6,2702200,18.348148133607,18.709977449574,18.2924820849967,18.4316472065225,8737749.70817629,0.0,1.0
2004-05-20,60.1,60.57,59.4,59.45,1663600,18.5862751193289,18.7316253573669,18.3697960413999,18.3852588326805,5379365.1152846,0.0,1.0
2004-05-21,59.5,60.36,59.14,60.2,938200,18.4007216239612,18.6666816339882,18.2893895267406,18.6172007018901,3033734.28177448,0.0,1.0
2004-05-24,61.65,62.11,59.89,59.9,1840200,19.0656216490287,19.2078793288106,18.5213313959502,18.5244239542063,5950413.37169196,0.0,1.0
2004-05-25,62.2,62.27,61.45,61.5,1004100,19.2357123531157,19.2573602609086,19.0037704839061,19.0192332751868,3246826.46805559,0.0,1.0
2004-05-26,60.87,62.12,60.8,61.9,1311400,18.8244021050507,19.2109718870667,18.8027541972578,19.1429356054319,4240502.17130575,0.0,1.0
2004-05-27,59.2,60.15,59.05,60.15,2299300,18.3079448762773,18.6017379106095,18.2615565024354,18.6017379106095,7434944.82422093,0.0,1.0
2004-05-28,59.36,59.87,59.08,59.15,1235100,18.3574258083754,18.5151462794379,18.2708341772038,18.2924820849967,3993780.86913202,0.0,1.0
2004-06-01,60.85,60.85,59.58,59.8,1404100,18.8182169885384,18.8182169885384,18.4254620900102,18.493498371645,4540254.00238708,0.0,1.0
2004-06-02,60.84,61.17,60.31,60.99,1138200,18.8151244302823,18.9171788527345,18.6512188427075,18.8615128041242,3680448.04894022,0.0,1.0
2004-06-03,60.14,61.75,59.73,61.2,1007700,18.5986453523534,19.09654723159,18.4718504638521,18.9264565275029,3258467.31586457,0.0,1.0
2004-06-04,60.1,60.2,59.14,60.0,1057000,18.5862751193289,18.6172007018901,18.2893895267406,18.5553495367676,3417882.25947092,0.0,1.0
2004-06-07,60.76,60.8,59.6,60.49,882100,18.7903839642333,18.8027541972578,18.4316472065225,18.7068848913178,2852331.07008449,0.0,1.0
2004-06-08,60.49,61.4,60.35,60.99,1584500,18.7068848913178,18.9883076926255,18.6635890757321,18.8615128041242,5123589.82037058,0.0,1.0
2004-06-09,59.4,60.2,59.05,60.0,1309300,18.3697960413999,18.6172007018901,18.2615565024354,18.5553495367676,4233711.67675051,0.0,1.0
2004-06-10,60.57,60.62,59.65,59.65,991000,18.7316253573669,18.7470881486475,18.4471099978031,18.4471099978031,3204466.71630623,0.0,1.0
2004-06-14,60.23,60.35,59.4,60.22,953800,18.6574039592198,18.6945762732677,18.4002954537217,18.6543062663825,3079065.77600854,0.1,1.0
2004-06-15,61.94,62.2,60.74,61.35,1569200,19.1871094344027,19.2676494481732,18.8153862939235,19.0043455570004,5065705.61513169,0.0,1.0
2004-06-16,63.32,63.32,62.33,62.35,1001200,19.6145910459538,19.6145910459538,19.3079194550584,19.3141148407331,3232082.8841893,0.0,1.0
2004-06-17,64.45,64.8,63.32,63.65,1763200,19.9646303365717,20.0730495858782,19.6145910459538,19.7168149095856,5691978.16760146,0.0,1.0
2004-06-18,63.53,64.98,63.53,64.7,1887800,19.6796425955377,20.1288080569501,19.6796425955377,20.0420726575049,6094213.01315676,0.0,1.0
2004-06-21,64.51,64.54,63.8,63.9,1011000,19.9832164935957,19.9925095721077,19.7632803021455,19.7942572305188,3263719.33271612,0.0,1.0
2004-06-22,64.97,65.0,63.8,64.25,946000,20.1257103641127,20.1350034426247,19.7632803021455,19.9026764798252,3053885.74554843,0.0,1.0
2004-06-23,67.25,67.5,65.0,65.0,1935400,20.8319843310233,20.9094266519564,20.1350034426247,20.1350034426247,6247875.76314419,0.0,1.0
2004-06-24,66.13,67.32,66.0,67.1,1201400,20.4850427332427,20.8536681808846,20.4447727263574,20.7855189384634,3878370.33266582,0.0,1.0
2004-06-25,66.6,67.04,65.63,65.9,1922100,20.630634296597,20.7669327814394,20.3301580913763,20.4137957979841,6204940.58300066,0.0,1.0
2004-06-28,64.6,66.31,64.25,66.3,1591900,20.0110957291316,20.5408012043145,19.9026764798252,20.5377035114772,5138985.96018873,0.0,1.0
2004-06-29,65.35,66.42,64.15,64.15,1161200,20.2434226919312,20.5748758255251,19.8716995514519,19.8716995514519,3748596.32952518,0.0,1.0
2004-06-30,66.0,66.26,65.27,65.35,1352700,20.4447727263574,20.5253127401279,20.2186411492325,20.2434226919312,4366798.35941157,0.0,1.0
2004-07-01,66.3,66.58,65.83,66.35,987600,20.5377035114772,20.6244389109224,20.3921119481228,20.5531919756638,3188179.24133575,0.0,1.0
2004-07-02,68.18,68.34,66.64,66.65,1980000,21.1200697648947,21.1696328502919,20.6430250679463,20.6461227607837,6391853.88603157,0.0,1.0
2004-07-06,68.81,68.9,68.2,68.2,1397600,21.3152244136463,21.3431036491822,21.1262651505693,21.1262651505693,4511744.94500895,0.0,1.0
2004-07-07,68.83,68.86,67.75,68.1,1273400,21.3214197993209,21.3307128778329,20.9868689728896,21.0952882221961,4110801.38306698,0.0,1.0
2004-07-08,68.8,69.95,68.08,68.83,1460400,21.3121267208089,21.6683613971015,21.0890928365214,21.3214197993209,4714476.4723033,0.0,1.0
2004-07-09,69.4,69.55,68.6,68.6,1150700,21.4979882910485,21.5444536836084,21.2501728640624,21.2501728640624,3714700.13467503,0.0,1.0
2004-07-12,69.02,69.3,68.73,69.15,1119700,21.3802759632301,21.4670113626753,21.2904428709476,21.4205459701154,3614625.65464119,0.0,1.0
2004-07-13,68.72,69.09,67.98,68.9,1156600,21.2873451781103,21.4019598130914,21.0581159081481,21.3431036491822,3733746.56797178,0.0,1.0
2004-07-14,69.94,69.95,68.47,68.47,1405800,21.6652637042642,21.6683613971015,21.2099028571771,21.2099028571771,4538216.25908242,0.0,1.0
2004-07-15,69.84,69.96,69.27,69.65,1503000,21.6342867758909,21.6714590899388,21.4577182841633,21.5754306119817,4851998.17712398,0.0,1.0
2004-07-16,70.4,70.58,69.66,70.58,1413700,21.8077575747812,21.8635160458531,21.578528304819,21.8635160458531,4563719.11044589,0.0,1.0
2004-07-19,69.66,70.55,69.3,70.45,1091800,21.578528304819,21.8542229673411,21.4670113626753,21.8232460389679,3524558.62261075,0.0,1.0
2004-07-20,69.64,70.01,68.93,69.52,1069600,21.5723329191444,21.6869475541255,21.3523967276942,21.5351606050965,3452892.38207039,0.0,1.0
2004-07-21,68.1,70.39,67.79,69.8,1320500,21.0952882221961,21.8046598819439,20.9992597442389,21.6218960045416,4262850.02853772,0.0,1.0
2004-07-22,68.64,68.99,67.3,67.52,1779800,21.2625636354117,21.3709828847181,20.8474727952099,20.9156220376311,5745566.43755505,0.0,1.0
2004-07-23,68.9,68.95,68.26,68.4,808200,21.3431036491822,21.3585921133688,21.1448513075933,21.1882190073159,2609038.54075289,0.0,1.0
2004-07-26,67.4,69.35,66.87,68.9,942300,20.8784497235832,21.4824998268619,20.7142720032048,21.3431036491822,3041941.37212502,0.0,1.0
2004-07-27,68.86,69.24,67.28,67.41,697100,21.3307128778329,21.4484252056513,20.8412774095352,20.8815474164205,2250384.51714778,0.0,1.0
2004-07-28,69.75,69.95,68.11,68.86,965100,21.606407540355,21.6683613971015,21.0983859150334,21.3307128778329,3115544.53808539,0.0,1.0
2004-07-29,68.97,69.75,68.63,69.4,1176500,21.3647874990435,21.606407540355,21.2594659425744,21.4979882910485,3797987.92773543,0.0,1.0
2004-07-30,69.49,69.91,68.8,68.8,1363500,21.5258675265845,21.6559706257522,21.3121267208089,21.3121267208089,4401663.01697174,0.0,1.0
2004-08-02,69.7,69.84,67.76,69.21,1166200,21.5909190761684,21.6342867758909,20.9899666657269,21.4391321271393,3764737.37469192,0.0,1.0
2004-08-03,70.51,71.45,69.95,69.95,1573500,21.8418321959918,22.1330153227006,21.6683613971015,21.6683613971015,5079586.9139751,0.0,1.0
2004-08-04,68.61,70.39,68.5,70.3,1521700,21.2532705568997,21.8046598819439,21.2191959356891,21.776780646408,4912365.68604761,0.0,1.0
2004-08-05,66.6,69.21,66.6,68.61,1919000,20.630634296597,21.4391321271393,20.630634296597,21.2532705568997,6194933.13499728,0.0,1.0
2004-08-06,65.35,66.88,65.35,66.61,1195500,20.2434226919312,20.7173696960422,20.2434226919312,20.6337319894343,3859323.89936906,0.0,1.0
2004-08-09,67.1,67.85,65.35,65.35,1051700,20.7855189384634,21.0178459012629,20.2434226919312,20.2434226919312,3395107.44037343,0.0,1.0
2004-08-10,67.15,67.649,66.51,67.55,1041700,20.80100740265,20.9555822752326,20.6027550610611,20.9249151161431,3362825.35003995,0.0,1.0
2004-08-11,66.49,67.05,65.63,67.05,1359400,20.5965596753864,20.7700304742767,20.3301580913763,20.7700304742767,4388427.35993502,0.0,1.0
2004-08-12,65.26,66.93,65.02,66.49,1177000,20.2155434563952,20.7328581602288,20.1411988282994,20.5965596753864,3799602.03225211,0.0,1.0
2004-08-13,66.1,67.0,65.51,65.51,949300,20.4757496547307,20.7545420100901,20.2929857773284,20.2929857773284,3064538.83535847,0.0,1.0
2004-08-16,66.87,66.9,66.05,66.5,1522500,20.7142720032048,20.7235650817168,20.460261190544,20.5996573682237,4914948.25327429,0.0,1.0
2004-08-17,64.8,66.9,64.75,66.9,1669000,20.0730495858782,20.7235650817168,20.0575611216915,20.7235650817168,5387880.87665995,0.0,1.0
2004-08-18,65.18,66.17,64.86,65.85,1556000,20.1907619136966,20.497433504592,20.0916357429021,20.3983073337975,5023093.25589148,0.0,1.0
2004-08-19,65.55,65.61,64.71,64.71,1238600,20.3053765486777,20.3239627057017,20.0451703503422,20.0451703503422,3998459.70870642,0.0,1.0
2004-08-20,66.12,67.29,65.65,66.0,1500600,20.4819450404053,20.8443751023726,20.336353477051,20.4447727263574,4844250.47544394,0.0,1.0
2004-08-23,65.25,66.26,64.4,65.5,1306700,20.2124457635579,20.5253127401279,19.9491418723851,20.2898880844911,4218300.7438775,0.0,1.0
2004-08-24,64.54,65.16,64.01,64.5,1926500,19.9925095721077,20.1845665280219,19.8283318517294,19.9801188007584,6219144.70274739,0.0,1.0
2004-08-25,64.45,65.29,64.04,64.65,1243400,19.9646303365717,20.2248365349072,19.8376249302413,20.0265841933183,4013955.1120665,0.0,1.0
2004-08-26,64.27,64.5,63.22,64.05,3145100,19.9088718654999,19.9801188007584,19.5836141175805,19.8407226230787,10153040.2307868,0.0,1.0
2004-08-27,64.98,65.19,64.0,64.0,940300,20.1288080569501,20.1938596065339,19.825234158892,19.825234158892,3035484.95405832,0.0,1.0
2004-08-30,64.28,65.59,64.12,65.05,1564600,19.9119695583372,20.317767320027,19.86240647294,20.1504919068114,5050855.85357828,0.0,1.0
2004-08-31,64.81,64.9,63.82,64.0,1744300,20.0761472787155,20.1040265142515,19.7694756878201,19.825234158892,5630965.01687115,0.0,1.0
2004-09-01,66.49,66.49,64.75,65.06,2120300,20.5965596753864,20.5965596753864,20.0575611216915,20.1535895996487,6844771.61341049,0.0,1.0
2004-09-02,67.39,67.6,66.65,67.49,1378800,20.8753520307458,20.9404035803297,20.6461227607837,20.9063289591191,4451054.615182,0.0,1.0
2004-09-03,67.46,67.89,66.92,67.39,915900,20.8970358806071,21.0302366726122,20.7297604673915,20.8753520307458,2956716.65364461,0.0,1.0
2004-09-07,67.97,67.97,66.85,67.46,1632400,21.0550182153108,21.0550182153108,20.7080766175302,20.8970358806071,5269728.42603937,0.0,1.0
2004-09-08,67.8,68.76,67.8,67.97,1350300,21.0023574370762,21.2997359494596,21.0023574370762,21.0550182153108,4359050.65773154,0.0,1.0
2004-09-09,69.04,69.07,67.74,67.95,1397200,21.3864713489048,21.3957644274168,20.9837712800523,21.0488228296361,4510453.66139561,0.0,1.0
2004-09-10,68.8,69.22,68.52,69.04,1050100,21.3121267208089,21.4422298199767,21.2253913213638,21.3864713489048,3389942.30592009,0.0,1.0
2004-09-13,69.3,69.58,68.85,69.15,1319800,21.4979882910485,21.5848488498003,21.3583909644833,21.4514558488601,4254451.10313339,0.1,1.0
2004-09-14,69.34,69.78,68.86,69.7,742000,21.5103969422988,21.6468921060515,21.3614931272959,21.622074803551,2391879.61700634,0.0,1.0
2004-09-15,68.54,69.75,68.35,68.85,1741000,21.2622239172939,21.6375856176138,21.2032828238552,21.3583909644833,5612213.49488954,0.0,1.0
2004-09-16,68.86,69.07,67.8,68.2,899200,21.3614931272959,21.4266385463596,21.0326638691644,21.1567503816668,2898622.84583841,0.0,1.0
2004-09-17,70.0,70.06,68.86,68.86,1649100,21.7151396879278,21.7337526648032,21.3614931272959,21.3614931272959,5315968.56658378,0.0,1.0
2004-09-20,71.09,71.34,70.35,70.69,1397600,22.053275434497,22.130829504811,21.8237153863675,21.9291889219945,4505243.87160116,0.0,1.0
2004-09-21,72.54,72.85,70.82,70.85,1568500,22.5030890423183,22.5992560895077,21.9695170385578,21.9788235269955,5056149.83729711,0.0,1.0
2004-09-22,72.27,72.99,71.7915,72.5,1517100,22.4193306463792,22.6426863688836,22.2708921557981,22.4906803910681,4890458.98512172,0.0,1.0
2004-09-23,72.76,72.9,71.4,71.6,1422900,22.5713366241947,22.6147669035705,22.1494424816864,22.2114857379376,4586799.87471472,0.0,1.0
2004-09-24,73.74,74.04,72.61,72.76,1382800,22.8753485798257,22.9684134642025,22.5248041820063,22.5713366241947,4457535.22155844,0.0,1.0
2004-09-27,73.87,74.56,73.11,74.0,1272500,22.915676696389,23.1297259304557,22.6799123226343,22.9560048129523,4101976.83644281,0.0,1.0
2004-09-28,72.16,74.59,71.0915,73.9,5888200,22.385206855441,23.1390324188934,22.0537407589189,22.9249831848267,18980950.8906425,0.0,1.0
2004-09-29,70.7,72.17,69.75,72.16,3813500,21.9322910848071,22.3883090182536,21.6375856176138,22.385206855441,12293036.2795872,0.0,1.0
2004-09-30,71.01,71.4,70.51,70.95,1886200,22.0284581319965,22.1494424816864,21.8733499913684,22.0098451551211,6080274.03449779,0.0,1.0
2004-10-01,71.45,71.99,70.49,70.9,1994600,22.1649532957492,22.3324700876275,21.8671456657433,21.9943343410583,6429707.66048631,0.0,1.0
2004-10-04,71.96,72.0,71.01,71.7,1377800,22.3231635991898,22.33557225044,22.0284581319965,22.2425073660632,4441417.43438186,0.0,1.0
2004-10-05,73.43,73.95,72.6,72.85,1789200,22.7791815326363,22.9404939988895,22.5217020191937,22.5992560895077,5767588.96327189,0.0,1.0
2004-10-06,75.05,75.05,73.4,73.8,1901300,23.2817319082712,23.2817319082712,22.7698750441986,22.893961556701,6128949.7517711,0.0,1.0
2004-10-07,75.05,76.82,74.9,75.9,2868500,23.2817319082712,23.8308147260945,23.2351994660828,23.5454157473389,9246774.50321117,0.0,1.0
2004-10-08,75.11,75.7,74.31,75.06,1726200,23.3003448851466,23.4833724910877,23.0521718601417,23.2848340710837,5564504.84484682,0.0,1.0
2004-10-11,74.45,75.77,73.9,75.5,1466500,23.0956021395175,23.5050876307756,22.9249831848267,23.4213292348364,4727346.97889461,0.0,1.0
2004-10-12,73.98,75.35,73.84,75.0,1234300,22.9498004873271,23.374796792648,22.9063702079513,23.2662210942084,3978836.94241366,0.0,1.0
2004-10-13,72.23,73.98,71.01,73.98,2819200,22.406921995129,22.9498004873271,22.0284581319965,22.9498004873271,9087853.12164995,0.0,1.0
2004-10-14,72.98,73.63,72.53,72.83,1636100,22.639584206071,22.8412247888875,22.4999868795058,22.5930517638826,5274062.31992464,0.0,1.0
2004-10-15,73.02,73.56,72.68,73.45,1545900,22.6519928573213,22.8195096491996,22.5465193216942,22.7853858582614,4983297.43925889,0.0,1.0
2004-10-18,72.14,73.82,72.04,73.38,1464300,22.3790025298159,22.9001658823262,22.3479809016903,22.7636707185735,4720255.15253691,0.0,1.0
2004-10-19,72.52,72.83,71.7,72.13,1157200,22.4968847166932,22.5930517638826,22.2425073660632,22.3759003670033,3730300.66415059,0.0,1.0
2004-10-20,74.24,74.35,73.0,73.02,1897000,23.0304567204537,23.0645805113919,22.6457885316962,22.6519928573213,6115088.45479924,0.0,1.0
2004-10-21,75.25,75.4,74.4,74.7,1769100,23.3437751645224,23.3903076067108,23.0800913254547,23.1731562098315,5702795.458822,0.0,1.0
2004-10-22,76.36,77.25,75.57,75.95,1733900,23.6881152367167,23.9642077270346,23.4430443745244,23.5609265614017,5589326.23709878,0.0,1.0
2004-10-25,76.39,77.05,75.79,76.46,1342000,23.6974217251544,23.9021644707834,23.5112919564007,23.7191368648423,4326014.07819745,0.0,1.0
2004-10-26,77.52,77.52,75.9,75.95,1028300,24.0479661229738,24.0479661229738,23.5454157473389,23.5609265614017,3314784.11073803,0.0,1.0
2004-10-27,75.52,78.2,75.06,77.52,2307400,23.4275335604616,24.2589131942279,23.2848340710837,24.0479661229738,7438036.42625394,0.0,1.0
2004-10-28,73.13,75.89,72.6715,75.27,2764400,22.6861166482594,23.5423135845263,22.5438824833035,23.3499794901475,8911202.17419454,0.0,1.0
2004-10-29,73.97,74.4,73.13,73.88,1780500,22.9466983245146,23.0800913254547,22.6861166482594,22.9187788592015,5739544.01358462,0.0,1.0
2004-11-01,74.01,75.01,73.13,74.6,1397600,22.9591069757648,23.2693232570209,22.6861166482594,23.1421345817059,4505243.87160117,0.0,1.0
2004-11-02,72.85,74.44,72.77,74.01,1558500,22.5992560895077,23.092499976705,22.5744387870072,22.9591069757648,5023914.26294392,0.0,1.0
2004-11-03,74.63,74.97,73.15,73.85,1285300,23.1514410701436,23.2569146057707,22.6923209738846,22.9094723707638,4143238.3716149,0.0,1.0
2004-11-04,76.0,76.6,74.88,74.88,2362300,23.5764373754645,23.7625671442182,23.2289951404576,23.2289951404576,7615009.72945294,0.0,1.0
2004-11-05,76.9,77.5,76.15,76.15,1305300,23.855632028595,24.0417617973487,23.6229698176529,23.6229698176529,4207709.52032126,0.0,1.0
2004-11-08,75.52,76.84,75.1,76.7,1644900,23.4275335604616,23.8370190517196,23.297242722334,23.7935887723438,5302429.62535542,0.0,1.0
2004-11-09,74.6,75.9,74.41,75.25,2076500,23.1421345817059,23.5454157473389,23.0831934882673,23.3437751645224,6693717.01443892,0.0,1.0
2004-11-10,74.55,74.97,73.91,74.5,2808800,23.1266237676431,23.2569146057707,22.9280853476392,23.1111129535803,9054328.12432267,0.0,1.0
2004-11-11,74.57,74.7307,74.12,74.25,1401700,23.1328280932682,23.1826798496661,22.993230766703,23.0335588832663,4518460.45708598,0.0,1.0
2004-11-12,75.9,76.27,74.57,74.8,1967700,23.5454157473389,23.6601957714036,23.1328280932682,23.2041778379572,6342993.96547625,0.0,1.0
2004-11-15,74.95,75.9,74.25,75.9,2045000,23.2507102801456,23.5454157473389,23.0335588832663,23.5454157473389,6592174.95522637,0.0,1.0
2004-11-16,37.71,38.14,37.46,37.95,1303150,23.3965119323359,23.6632979342162,23.2414037917079,23.5454157473389,2100389.43591767,0.0,2.0
2004-11-17,38.06,38.44,37.75,37.96,2847300,23.6136633292152,23.8494277029699,23.4213292348364,23.551620072964,4589217.54279122,0.0,1.0
2004-11-18,38.08,38.3,37.85,38.15,2190800,23.6260719804655,23.7625671442182,23.4833724910877,23.6695022598413,3531084.8146479,0.0,1.0
2004-11-19,38.68,39.11,38.0,38.36,3336600,23.9983315179728,24.2651175198531,23.5764373754645,23.7997930979689,5377860.86934189,0.0,1.0
2004-11-22,39.5,39.56,38.83,39.1,2438000,24.5070862192328,24.5443121729836,24.0913964023496,24.2589131942279,3929516.51365328,0.0,1.0
2004-11-23,40.29,40.84,39.7,39.95,4203700,24.9972279436175,25.3384658529992,24.6311727317353,24.7862808723633,6775434.19542423,0.0,1.0
2004-11-24,40.96,41.09,40.09,40.54,2549400,25.4129177605007,25.4935739936273,24.873141431115,25.1523360842455,4109068.66280051,0.0,1.0
2004-11-26,41.27,41.6385,41.24,41.38,821000,25.6052518548795,25.8338812541652,25.5866388780041,25.6734994367558,1323270.32719825,0.0,1.0
2004-11-29,40.94,41.48,40.51,41.48,2417800,25.4005091092504,25.735542693007,25.1337231073702,25.735542693007,3896958.58355656,0.0,1.0
2004-11-30,41.42,41.58,40.9,40.94,3363700,25.6983167392563,25.7975859492582,25.3756918067499,25.4005091092504,5421540.07259045,0.0,1.0
2004-12-01,40.38,41.51,40.15,41.51,4221000,25.0530668742436,25.7541556698824,24.9103673848658,25.7541556698824,6803317.96723973,0.0,1.0
2004-12-02,39.03,40.05,38.31,39.9,4475800,24.2154829148521,24.8483241286145,23.7687714698433,24.7552592442377,7213999.18449931,0.0,1.0
2004-12-03,39.55,39.63,38.56,39.0,2586300,24.5381078473584,24.5877424523594,23.9238796104713,24.1968699379767,4168543.29748215,0.0,1.0
2004-12-06,39.55,40.12,39.34,40.0,1880900,24.5381078473584,24.8917544079904,24.4078170092309,24.8173025004889,3031594.59004531,0.0,1.0
2004-12-07,38.12,39.89,37.96,39.89,3754700,23.650889282966,24.7490549186126,23.551620072964,24.7490549186126,6051745.55119521,0.0,1.0
2004-12-08,38.38,38.48,34.55,38.04,3035500,23.8122017492191,23.8742450054704,21.4359450347973,23.601254677965,4892554.29745469,0.0,1.0
2004-12-09,38.45,38.8,37.9,38.5,2827900,23.855632028595,24.0727834254743,23.5143941192133,23.8866536567206,4557949.03566862,0.0,1.0
2004-12-10,38.1,39.4,37.71,39.4,2234500,23.6384806317157,24.4450429629816,23.3965119323359,24.4450429629816,3601519.54460962,0.0,1.0
2004-12-13,39.21,39.28,38.34,38.45,2208500,24.3581824042299,24.4016680652423,23.8177177602187,23.886052370381,3555079.91371977,0.05,1.0
2004-12-14,39.48,39.64,39.34,39.5,2178100,24.525912810992,24.6253086075918,24.4389414889672,24.538337285567,3506144.24273173,0.0,1.0
2004-12-15,40.17,40.17,39.3,39.6,2760000,24.9545571838285,24.9545571838285,24.4140925398173,24.6004596584418,4442843.81338762,0.0,1.0
2004-12-16,39.93,40.37,39.73,40.15,2972300,24.8054634889288,25.0788019295782,24.6812187431791,24.9421327092535,4784588.64729422,0.0,1.0
2004-12-17,40.15,40.2,39.86,39.93,3482800,24.9421327092535,24.9731938956909,24.7619778279164,24.8054634889288,5606353.78016899,0.0,1.0
2004-12-20,40.48,40.48,39.7,39.75,2245300,25.1471365397405,25.1471365397405,24.6625820313167,24.6936432177541,3614317.83123161,0.0,1.0
2004-12-21,40.41,40.52,40.11,40.11,1600900,25.1036508787281,25.1719854888905,24.9172837601036,24.9172837601036,2577010.38436676,0.0,1.0
2004-12-22,39.29,40.6,39.15,40.55,3253000,24.4078803025298,25.2216833871903,24.320908980505,25.1906222007529,5236438.74092388,0.0,1.0
2004-12-23,39.4,40.0,39.28,39.3,1548600,24.4762149126921,24.8489491499412,24.4016680652423,24.4140925398173,2492821.7135551,0.0,1.0
2004-12-27,38.5,39.6,38.4,39.41,2458100,23.9171135568184,24.6004596584418,23.8549911839436,24.4824271499796,3956867.52814787,0.0,1.0
2004-12-28,38.69,38.92,38.3,38.3,1248000,24.0351460652807,24.1780275228928,23.7928688110687,23.7928688110687,2008938.07214049,0.0,1.0
2004-12-29,38.94,39.19,38.5,38.63,1273000,24.1904519974678,24.3457579296549,23.9171135568184,23.9978726415557,2049181.22262407,0.0,1.0
2004-12-30,38.93,39.18,38.65,38.95,1020800,24.1842397601803,24.3395456923674,24.0102971161307,24.1966642347553,1643208.32054568,0.0,1.0
2004-12-31,38.92,39.3,38.84,38.9,1286400,24.1780275228928,24.4140925398173,24.1283296245929,24.1656030483178,2070751.55128328,0.0,1.0
2005-01-03,37.2,38.93,36.9,38.93,4159600,23.1095227094453,24.1842397601803,22.9231555908208,24.1842397601803,6695816.35006058,0.0,1.0
2005-01-04,37.11,37.63,37.03,37.2,3047500,23.053612573858,23.3766489128072,23.0039146755581,23.1095227094453,4905640.04394883,0.0,1.0
2005-01-05,36.6,37.35,36.53,37.12,4268300,22.7367884721962,23.2027062687576,22.6933028111838,23.0598248111455,6870793.56836319,0.0,1.0
2005-01-06,37.11,37.62,36.48,36.49,4270000,23.053612573858,23.3704366755197,22.6622416247464,22.6684538620339,6873530.10259606,0.0,1.0
2005-01-07,37.01,37.22,36.65,37.09,2453700,22.9914902009831,23.1219471840203,22.7678496586337,23.041188099283,3949784.73366276,0.0,1.0
2005-01-10,37.61,38.1,37.55,37.6,2594900,23.3642244382322,23.668624065319,23.3269510145073,23.3580122009448,4177078.04759404,0.0,1.0
2005-01-11,37.89,38.29,37.75,38.15,3117900,23.5381670822818,23.7866565737812,23.451195760257,23.6996852517564,5018964.75571061,0.0,1.0
2005-01-12,38.2,38.64,37.85,38.02,3535900,23.7307464381939,24.0040848788432,23.5133181331319,23.6189261670191,5691830.23179611,0.0,1.0
2005-01-13,38.07,38.91,38.0,38.35,3443000,23.6499873534566,24.1718152856053,23.6065016924442,23.8239299975062,5542286.68459912,0.0,1.0
2005-01-14,38.55,38.94,38.0,38.94,2548300,23.9481747432559,24.1904519974678,23.6065016924442,24.1904519974678,4102064.81509263,0.0,1.0
2005-01-18,39.4,39.49,38.96,39.0,2687300,24.4762149126921,24.5321250482795,24.2028764720428,24.2277254211927,4325816.73178136,0.0,1.0
2005-01-19,39.47,39.82,39.35,39.55,2008700,24.5197005737045,24.7371288787665,24.4451537262547,24.5693984720044,3233456.65505497,0.0,1.0
2005-01-20,39.26,39.61,38.71,39.18,2534200,24.3892435906673,24.6066718957293,24.0475705398556,24.3395456923674,4079367.6782199,0.0,1.0
2005-01-21,39.44,40.03,39.39,39.51,2326300,24.501063861842,24.8675858618037,24.4700026754046,24.5445495228544,3744705.63879842,0.0,1.0
2005-01-24,39.63,39.95,39.63,39.84,1380200,24.6190963703043,24.8178879635038,24.6190963703043,24.7495533533415,2221743.85189768,0.0,1.0
2005-01-25,39.89,40.1,39.66,39.92,1938400,24.7806145397789,24.9110715228161,24.6377330821667,24.7992512516413,3120292.91589513,0.0,1.0
2005-01-26,40.53,40.53,39.63,39.97,2282800,25.1781977261779,25.1781977261779,24.6190963703043,24.8303124380788,3674682.55695699,0.0,1.0
2005-01-27,41.06,41.49,40.4,40.53,2512300,25.5074463024147,25.7745725057765,25.0974386414406,25.1781977261779,4044114.67839627,0.0,1.0
2005-01-28,40.14,41.07,40.0,41.07,2163600,24.935920471966,25.5136585397022,24.8489491499412,25.5136585397022,3482803.21545126,0.0,1.0
2005-01-31,40.67,40.9,39.7,40.15,2300800,25.2651690482027,25.4080505058149,24.6625820313167,24.9421327092535,3703657.62530517,0.0,1.0
2005-02-01,41.52,41.52,40.8,40.9,2119900,25.793209217639,25.793209217639,25.3459281329401,25.4080505058149,3412458.18840595,0.0,1.0
2005-02-02,42.56,43.0,41.63,42.0,3768100,26.4392818955375,26.7126203361868,25.8615438278013,26.0913966074383,6065608.61348764,0.0,1.0
2005-02-03,41.44,42.36,41.33,42.16,2916000,25.7435113193391,26.3150371497878,25.6751767091768,26.1907924040381,4693961.07240519,0.0,1.0
2005-02-04,40.72,40.9,40.57,40.8,4098800,25.2962302346402,25.4080505058149,25.2030466753279,25.3459281329401,6597945.00808448,0.0,1.0
2005-02-07,40.21,40.6,39.82,40.47,2564700,24.9794061329784,25.2216833871903,24.7371288787665,25.140924302453,4128464.32180987,0.0,1.0
2005-02-08,40.35,40.53,39.72,39.75,2872600,25.0663774550032,25.1781977261779,24.6750065058916,24.6936432177541,4624098.96316569,0.0,1.0
2005-02-09,40.45,40.93,39.9,40.26,2963700,25.1284998278781,25.4266872176774,24.7868267770664,25.0104673194158,4770745.00352785,0.0,1.0
2005-02-10,42.03,42.15,40.75,40.9,3142800,26.1100333193007,26.1845801667506,25.3148669465026,25.4080505058149,5059046.93359226,0.0,1.0
2005-02-11,42.46,42.57,41.76,42.03,2295000,26.3771595226626,26.445494132825,25.9423029125386,26.1100333193007,3694321.21439297,0.0,1.0
2005-02-14,42.12,42.73,42.119,42.6,2405900,26.1659434548881,26.5448899294247,26.1653222311594,26.4641308446874,3872839.82993815,0.0,1.0
2005-02-15,42.12,42.52,41.92,42.13,2539500,26.1659434548881,26.4144329463875,26.0416987091384,26.1721556921756,4087899.22612242,0.0,1.0
2005-02-16,43.61,43.74,42.3,42.45,3221400,27.0915668107234,27.1723258954607,26.2777637260628,26.3709472853751,5185571.39871265,0.0,1.0
2005-02-17,42.59,43.99,42.52,43.89,3130400,26.4579186073999,27.3276318276479,26.4144329463875,27.265509454773,5039086.3309524,0.0,1.0
2005-02-18,43.62,43.83,42.5,42.72,2780600,27.0977790480109,27.2282360310481,26.4020084718126,26.5386776921372,4476004.1693861,0.0,1.0
2005-02-22,44.05,45.05,44.02,44.2,4131800,27.3649052513728,27.9861289801213,27.3462685395103,27.4580888106851,6651065.96672281,0.0,1.0
2005-02-23,44.68,44.86,44.14,44.5,2320900,27.7562762004844,27.8680964716591,27.4208153869601,27.6444559293096,3736013.11829395,0.0,1.0
2005-02-24,45.95,45.99,44.66,44.95,3559400,28.545230335995,28.5700792851449,27.7438517259094,27.9240066072465,5729658.79325069,0.0,1.0
2005-02-25,47.47,47.95,45.97,46.0,6010000,29.4894904036928,29.7876777934921,28.55765481057,28.5762915224324,9674453.37625347,0.0,1.0
2005-02-28,46.79,48.85,45.0,47.98,5510400,29.0670582681438,30.3467791493657,27.9550677936839,29.8063145053545,8870234.25698953,0.0,1.0
2005-03-01,45.25,46.88,44.9,46.4,4369700,28.110373725871,29.1229684037311,27.892945420809,28.8247810139318,7034019.7867246,0.0,1.0
2005-03-02,46.56,46.77,44.53,44.55,4618300,28.9241768105316,29.0546337935688,27.6630926411721,27.675517115747,7434197.67513335,0.0,1.0
2005-03-03,47.85,48.22,47.33,47.45,3997600,29.7255554206172,29.9554082002542,29.402519081668,29.4770659291178,6435040.73492694,0.0,1.0
2005-03-04,48.46,48.7,47.35,47.95,3483800,30.1045018951538,30.2535955900534,29.4149435562429,29.7876777934921,5607963.50618833,0.0,1.0
2005-03-07,48.5,48.7,47.4,48.35,2943900,30.1293508443037,30.2535955900534,29.4460047426804,30.0361672849915,4738872.42834487,0.0,1.0
2005-03-08,48.49,49.4,48.35,48.35,2282600,30.1231386070163,30.6884522001774,30.0361672849915,30.0361672849915,3674360.61175311,0.0,1.0
2005-03-09,47.76,49.42,47.63,48.74,4959800,29.6696452850298,30.7008766747524,29.5888862002925,30.2784445392034,7983919.11073911,0.0,1.0
2005-03-10,46.1,46.94,45.06,46.35,6301000,28.6384138953073,29.160241827456,27.9923412174088,28.7937198274944,10142883.6478824,0.0,1.0
2005-03-11,46.65,47.17,45.46,45.65,3503700,29.0266787257751,29.3502344157516,28.2862339737135,28.4044562450511,5630944.08919963,0.075,1.0
2005-03-14,47.54,47.56,46.09,46.91,3577500,29.5804567336195,29.592901183234,28.6782341365697,29.1884565707633,5749551.18278153,0.0,1.0
2005-03-15,46.65,47.94,46.62,47.54,2442600,29.0266787257751,29.8293457259091,29.0080120513534,29.5804567336195,3925605.51196707,0.0,1.0
2005-03-16,46.57,47.95,46.5,46.65,3164300,28.9769009273172,29.8355679507163,28.9333453536665,29.0266787257751,5085480.03009801,0.0,1.0
2005-03-17,48.21,48.24,47.0,47.08,2642600,29.9973457957046,30.0160124701263,29.2444565940285,29.2942343924864,4247033.94985841,0.0,1.0
2005-03-18,48.22,48.53,47.95,48.21,2959800,30.0035680205118,30.1964569895362,29.8355679507163,29.9973457957046,4756819.4523541,0.0,1.0
2005-03-21,47.49,48.35,47.01,48.12,2656500,29.5493456095833,30.0844569430059,29.2506788188357,29.9413457724394,4269373.22629187,0.0,1.0
2005-03-22,46.81,48.42,46.56,48.42,2922500,29.1262343226909,30.1280125166566,28.9706787025099,30.1280125166566,4696873.04868737,0.0,1.0
2005-03-23,45.54,46.35,45.3,46.11,4159100,28.3360117721714,28.8400119815579,28.1866783767977,28.6906785861841,6684265.0801696,0.0,1.0
2005-03-24,45.9,46.58,45.33,45.61,2768100,28.5600118652321,28.9831231521244,28.2053450512194,28.3795673458221,4448730.29463524,0.0,1.0
2005-03-28,45.89,46.362,45.68,45.91,2590900,28.5537896404249,28.8474786513266,28.4231229194728,28.5662340900393,4163944.6986635,0.0,1.0
2005-03-29,45.15,46.74,44.88,45.7,3697700,28.0933450046891,29.0826787490403,27.9253449348936,28.4355673690873,5942729.67395424,0.0,1.0
2005-03-30,46.02,46.18,44.41,45.65,3768100,28.634678562919,28.7342341598348,27.6329003689533,28.4044562450511,6055872.48409199,0.0,1.0
2005-03-31,47.75,47.88,46.57,46.7,3055200,29.7111234545715,29.7920123770656,28.9769009273172,29.0577898498113,4910140.81722828,0.0,1.0
2005-04-01,49.55,49.55,48.15,48.15,4329000,30.8311239198747,30.8311239198747,29.9600124468611,29.9600124468611,6957318.5381583,0.0,1.0
2005-04-04,49.53,50.66,48.94,50.0,5164500,30.8186794702603,31.5217908734784,30.4515682066331,31.1111240362005,8300085.8374494,0.0,1.0
2005-04-05,48.47,49.76,48.25,48.65,3765300,30.1591236406928,30.9617906408268,30.0222346949335,30.2711236872231,6051372.48596152,0.0,1.0
2005-04-06,48.99,49.49,48.15,48.71,3502100,30.4826793306693,30.7937905710313,29.9600124468611,30.3084570360666,5628372.6616965,0.0,1.0
2005-04-07,48.74,49.8,48.06,49.5,3736900,30.3271237104883,30.9866795400557,29.904012423596,30.8000127958385,6005729.64778094,0.0,1.0
2005-04-08,46.9,48.35,46.89,48.05,3890000,29.1822343459561,30.0844569430059,29.1760121211489,29.8977901987887,6251783.11698678,0.0,1.0
2005-04-11,47.21,47.38,46.47,46.91,3668800,29.3751233149805,29.4809011367036,28.9146786792448,29.1884565707633,5896283.26467895,0.0,1.0
2005-04-12,46.24,47.14,46.06,47.02,3442200,28.7715675086783,29.3315677413299,28.6595674621479,29.256901043643,5532104.84454803,0.0,1.0
2005-04-13,45.46,46.63,45.4,46.25,3686500,28.2862339737135,29.0142342761606,28.2489006248701,28.7777897334855,5924729.68143233,0.0,1.0
2005-04-14,45.53,46.92,45.45,46.0,4259600,28.3297895473642,29.1946787955706,28.2800117489063,28.6222341133045,6845782.87020999,0.0,1.0
2005-04-15,43.91,45.48,43.4,45.4,5496900,27.3217891285913,28.298678423328,27.0044556634221,28.2489006248701,8834299.90122484,0.0,1.0
2005-04-18,44.5,44.6585,42.98,43.0,3768800,27.6889003922185,27.7875226554132,26.743122221518,26.7555666711325,6056997.48362461,0.0,1.0
2005-04-19,45.43,45.9,44.86,44.99,3751300,28.2675672992918,28.5600118652321,27.9129004852791,27.9937894077732,6028872.49530912,0.0,1.0
2005-04-20,44.16,45.58,44.09,45.05,4805900,27.4773447487723,28.3609006714004,27.4337891751216,28.0311227566167,7723764.64831022,0.0,1.0
2005-04-21,45.74,45.79,44.13,44.2,3244800,28.4604562683162,28.4915673923525,27.4586780743506,27.5022336480013,5214854.97634929,0.0,1.0
2005-04-22,46.08,46.52,45.26,45.57,2834500,28.6720119117624,28.945789803281,28.1617894775687,28.3546784465932,4555444.53601517,0.0,1.0
2005-04-25,47.15,47.2,46.37,46.37,2905100,29.3377899661371,29.3689010901733,28.8524564311724,28.8524564311724,4668908.77459082,0.0,1.0
2005-04-26,46.77,47.43,46.68,47.15,3185700,29.101345423462,29.5120122607398,29.0453454001968,29.3377899661371,5119872.87295238,0.0,1.0
2005-04-27,45.74,46.75,45.3,46.35,3230200,28.4604562683162,29.0889009738475,28.1866783767977,28.8400119815579,5191390.70038322,0.0,1.0
2005-04-28,45.0,45.4,44.51,45.35,3740600,28.0000116325805,28.2489006248701,27.6951226170257,28.2177895008339,6011676.07388193,0.0,1.0
2005-04-29,45.17,45.96,44.62,45.58,3895400,28.1057894543036,28.5973452140755,27.7635670899054,28.3609006714004,6260461.68480983,0.0,1.0
2005-05-02,46.46,46.5,44.62,45.17,2601000,28.9084564544375,28.9333453536665,27.7635670899054,28.1057894543036,4180176.83477703,0.0,1.0
2005-05-03,44.97,45.71,44.3,45.25,4149900,27.9813449581588,28.4417895938945,27.5644558960737,28.1555672527615,6669479.37202658,0.0,1.0
2005-05-04,44.81,45.03,43.25,43.5,4432000,27.8817893612429,28.0186783070022,26.9111222913135,27.0666779114945,7122854.18367234,0.0,1.0
2005-05-05,45.32,45.96,44.6,45.25,2885900,28.1991228264122,28.5973452140755,27.7511226402909,28.1555672527615,4638051.64455324,0.0,1.0
2005-05-06,44.53,45.9,44.43,45.6,2347600,27.7075670666402,28.5600118652321,27.6453448185678,28.3733451210149,3772927.00396868,0.0,1.0
2005-05-09,45.28,45.36,44.65,44.72,2567500,28.1742339271832,28.2240117256411,27.7822337643271,27.8257893379778,4126337.57143022,0.0,1.0
2005-05-10,44.3,45.23,44.1415,45.0,3116300,27.5644558960737,28.143122803147,27.4658336328789,28.0000116325805,5008337.20500408,0.0,1.0
2005-05-11,45.03,45.15,43.9,44.31,3371800,28.0186783070022,28.0933450046891,27.3155669037841,27.5706781208809,5418962.03441029,0.0,1.0
2005-05-12,42.8,45.03,42.69,45.03,4600600,26.6311221749877,28.0186783070022,26.562677702108,28.0186783070022,7393818.35681473,0.0,1.0
2005-05-13,41.84,43.3,41.51,43.04,4684500,26.0337885934926,26.9422334153497,25.8284551748537,26.7804555703614,7528657.58651017,0.0,1.0
2005-05-16,42.49,42.69,40.6,41.77,3960500,26.4382332059632,26.562677702108,25.2622327173948,25.9902330198419,6365086.64134348,0.0,1.0
2005-05-17,43.52,43.68,41.9,41.9,3107700,27.0791223611089,27.1786779580248,26.071121942336,26.071121942336,4994515.78217477,0.0,1.0
2005-05-18,43.33,44.59,42.83,43.78,2873000,26.9609000897714,27.7449004154836,26.6497888494094,27.2409002060972,4617319.51030925,0.0,1.0
2005-05-19,44.34,44.46,43.1,43.13,2135800,27.5893447953026,27.6640114929895,26.8177889192049,26.8364555936266,3432534.28824174,0.0,1.0
2005-05-20,43.33,44.35,43.27,44.35,2905300,26.9609000897714,27.5955670201099,26.9235667409279,27.5955670201099,4669230.20302871,0.0,1.0
2005-05-23,44.2,44.6,43.0,43.24,3566800,27.5022336480013,27.7511226402909,26.7555666711325,26.9049000665062,5732354.76135435,0.0,1.0
2005-05-24,44.71,44.8,44.01,44.28,2141500,27.8195671131705,27.8755671364357,27.3840113766637,27.5520114464592,3441694.99872164,0.0,1.0
2005-05-25,45.36,45.74,44.26,44.71,2532200,28.2240117256411,28.4604562683162,27.5395669968447,27.8195671131705,4069605.4521424,0.0,1.0
2005-05-26,45.23,45.41,44.99,45.21,2538400,28.143122803147,28.2551228496773,27.9937894077732,28.1306783535325,4079569.73371703,0.0,1.0
2005-05-27,46.55,46.61,45.23,45.23,1825600,28.9644564777027,29.0017898265461,28.143122803147,28.143122803147,2933998.78107225,0.0,1.0
2005-05-31,45.9,46.37,45.67,46.29,2371200,28.5600118652321,28.8524564311724,28.4169006946656,28.8026786327145,3810855.55963986,0.0,1.0
2005-06-01,46.95,47.08,45.71,45.71,2149500,29.2133454699923,29.2942343924864,28.4417895938945,28.4417895938945,3454552.13623729,0.0,1.0
2005-06-02,46.87,47.35,46.51,46.96,2164600,29.1635676715344,29.4622344622819,28.9395675784737,29.2195676947995,3478819.98329809,0.0,1.0
2005-06-03,46.98,47.42,46.56,46.98,2296900,29.232012144414,29.5057900359326,28.9706787025099,29.232012144414,3691444.89496322,0.0,1.0
2005-06-06,47.72,47.8,47.08,47.24,2222800,29.6924567801498,29.7422345786077,29.2942343924864,29.3937899894023,3572355.65872447,0.0,1.0
2005-06-07,46.87,48.04,46.87,47.81,2409300,29.1635676715344,29.8915679739815,29.1635676715344,29.748456803415,3872087.67705816,0.0,1.0
2005-06-08,47.55,48.2,46.77,46.87,3342500,29.5866789584267,29.9911235708973,29.101345423462,29.1635676715344,5371872.7682592,0.0,1.0
2005-06-09,48.17,48.38,47.52,47.76,2535000,29.9724568964756,30.1031236174276,29.568012284005,29.7173456793788,4074105.45027287,0.0,1.0
2005-06-10,47.57,48.39,47.17,48.12,3197000,29.5991234080412,30.1093458422349,29.3502344157516,29.9413457724394,5138033.57969324,0.0,1.0
2005-06-13,48.1,48.23,47.39,47.5,2380500,29.9755680088792,30.0565830575519,29.5331012045901,29.6016523996208,3819845.8813552,0.075,1.0
2005-06-14,48.33,48.35,47.76,48.0,2447600,30.1189023257616,30.1313661794035,29.7636824969661,29.9132487406695,3927517.23554085,0.0,1.0
2005-06-15,48.64,48.85,48.16,48.59,3131800,30.3120920572117,30.4429625204522,30.012959569805,30.2809324231069,5025412.02740107,0.0,1.0
2005-06-16,49.18,49.21,48.6,48.8,2974000,30.6486161055443,30.6673118860072,30.2871643499279,30.4118028863473,4772199.81144733,0.0,1.0
2005-06-17,49.24,49.9,48.86,49.9,5442800,30.6860076664701,31.0973148366543,30.4491944472731,31.0973148366543,8733735.4182063,0.0,1.0
2005-06-20,49.7,49.87,49.01,49.47,4799900,30.9726763002349,31.0786190561914,30.5426733495877,30.8293419833525,7702112.26461534,0.0,1.0
2005-06-21,48.87,49.88,48.85,49.6,3288300,30.4554263740941,31.0848509830124,30.4429625204522,30.9103570320251,5276538.21115745,0.0,1.0
2005-06-22,49.6,49.7,48.6,49.25,4747300,30.9103570320251,30.9726763002349,30.2871643499279,30.6922395932911,7617708.19263078,0.0,1.0
2005-06-23,51.74,51.85,49.62,49.7,9551500,32.2439893717133,32.312540566744,30.9228208856671,30.9726763002349,15326720.4098989,0.0,1.0
2005-06-24,51.22,51.86,50.65,51.74,4538900,31.9199291770227,32.318772493565,31.5647093482273,32.2439893717133,7283301.18499607,0.0,1.0
2005-06-27,52.03,52.31,51.23,51.5,2852500,32.4247152495215,32.5992092005088,31.9261611038437,32.09442312801,4577236.03300387,0.0,1.0
2005-06-28,50.35,51.49,50.16,51.15,4202900,31.3777515435981,32.088191201189,31.2593449339996,31.8763056892759,6744142.09399192,0.0,1.0
2005-06-29,50.29,50.9,49.8,50.23,2526700,31.3403599826723,31.7205075187516,31.0349955684446,31.3029684217464,4054444.27154807,0.0,1.0
2005-06-30,50.68,51.41,50.15,50.35,3033900,31.5834051286902,32.0383357866212,31.2531130071786,31.3777515435981,4868317.75654003,0.0,1.0
2005-07-01,52.7,52.97,50.75,51.5,3086500,32.8422543465267,33.010516370693,31.627028616437,32.09442312801,4952721.82852461,0.0,1.0
2005-07-05,54.07,54.22,52.81,52.82,2946600,33.696028321,33.7895072233146,32.9108055415574,32.9170374683784,4728232.67128806,0.0,1.0
2005-07-06,53.15,54.66,52.92,54.2,3381600,33.1226910534705,34.0637120034374,32.9793567365881,33.7770433696726,5426251.1373202,0.0,1.0
2005-07-07,54.52,54.72,52.51,52.7,2963700,33.9764650279438,34.1011035643632,32.7238477369282,32.8422543465267,4755672.0178838,0.0,1.0
2005-07-08,54.03,54.89,53.25,54.8,2746100,33.6711006137161,34.2070463203198,33.1850103216802,34.150958978931,4406502.32085256,0.0,1.0
2005-07-11,54.42,54.59,53.21,53.45,2617100,33.914145759734,34.0200885156906,33.1600826143963,33.3096488580997,4199503.74127062,0.0,1.0
2005-07-12,55.25,55.33,54.61,54.67,2640800,34.4313956858748,34.4812511004426,34.0325523693325,34.0699439302584,4237533.71286822,0.0,1.0
2005-07-13,54.43,55.59,54.11,55.39,3800500,33.920377686555,34.6432811977879,33.7209560282839,34.5186426613684,6098434.8969084,0.0,1.0
2005-07-14,52.83,54.87,52.51,54.4,3760200,32.9232693951993,34.1945824666778,32.7238477369282,33.9016819060921,6033767.89879095,0.0,1.0
2005-07-15,52.17,53.5,51.95,52.98,3556900,32.5119622250151,33.3408084922045,32.3748598349537,33.0167482975139,5707544.55593041,0.0,1.0
2005-07-18,51.74,52.18,51.22,52.0,2189000,32.2439893717133,32.5181941518361,31.9199291770227,32.4060194690586,3512557.29228588,0.0,1.0
2005-07-19,52.9,52.92,51.31,51.75,2068500,32.9668928829462,32.9793567365881,31.9760165184115,32.2502212985343,3319198.15399421,0.0,1.0
2005-07-20,53.07,53.32,52.15,53.2,2019000,33.0728356389027,33.228633809427,32.4994983713732,33.1538506875753,3239768.46648021,0.0,1.0
2005-07-21,52.82,53.39,52.37,52.61,1891500,32.9170374683784,33.2722572971738,32.6366007614346,32.7861670051379,3035176.84712596,0.0,1.0
2005-07-22,55.26,55.28,53.22,53.25,2665500,34.4376276126957,34.4500914663377,33.1663145412173,33.1850103216802,4277168.32461764,0.0,1.0
2005-07-25,55.27,56.0,54.76,55.11,2750700,34.4438595395167,34.8987901974477,34.1260312716471,34.3441487103812,4413883.66555083,0.0,1.0
2005-07-26,55.68,55.96,55.2,55.8,2116500,34.6993685391766,34.8738624901638,34.4002360517699,34.7741516610283,3396220.88128052,0.0,1.0
2005-07-27,55.68,56.0,54.94,55.85,2622600,34.6993685391766,34.8987901974477,34.2382059544246,34.8053112951331,4208329.2621055,0.0,1.0
2005-07-28,56.01,56.11,55.3,55.43,2403200,34.9050221242687,34.9673413924784,34.4625553199796,34.5435703686523,3856271.21280102,0.0,1.0
2005-07-29,56.09,56.82,56.04,56.26,2439100,34.9548775388365,35.4098081967675,34.9237179047316,35.060820294793,3913877.79425056,0.0,1.0
2005-08-01,56.63,56.9,56.11,56.3,1686600,35.291401587169,35.4596636113353,34.9673413924784,35.0857480020769,2706386.08002255,0.0,1.0
2005-08-02,57.78,58.26,56.88,56.98,2745500,36.0080731715809,36.3072056589876,35.4471997576933,35.5095190259031,4405539.53676148,0.0,1.0
2005-08-03,57.6,59.09,57.26,58.1,2909200,35.8958984888034,36.8244555851283,35.6840129768903,36.207494829852,4668219.12961082,0.0,1.0
2005-08-04,57.66,58.67,57.6,57.6,2308600,35.9332900497292,36.5627146586475,35.8958984888034,35.8958984888034,3704472.25444093,0.0,1.0
2005-08-05,57.71,58.48,56.94,57.91,2408800,35.9644496838341,36.444308049049,35.4845913186192,36.0890882202535,3865257.19765108,0.0,1.0
2005-08-08,59.24,59.86,58.84,58.84,2866300,36.9179344874429,37.3043139503432,36.668657414604,36.668657414604,4599380.06709869,0.0,1.0
2005-08-09,58.64,59.5,58.2,59.39,2741800,36.5440188781846,37.0799645847882,36.2698140980618,37.0114133897575,4399602.36819982,0.0,1.0
2005-08-10,59.97,60.0,58.93,59.4,2737100,37.3728651453739,37.3915609258369,36.7247447559928,37.0176453165785,4392060.55948638,0.0,1.0
2005-08-11,60.33,60.33,59.65,60.0,3382200,37.597214510929,37.597214510929,37.1734434871028,37.3915609258369,5427213.92141128,0.0,1.0
2005-08-12,59.84,60.46,59.61,60.4,1960000,37.2918500967013,37.6782295596016,37.1485157798189,37.6408379986758,3145094.69752413,0.0,1.0
2005-08-15,58.8,59.59,58.636,59.5,1938300,36.6437297073201,37.136051926177,36.5415261074562,37.0799645847882,3110274.00623012,0.0,1.0
2005-08-16,57.1,58.9,57.09,58.81,2868300,35.5843021477547,36.7060489755298,35.5780702209338,36.6499616341411,4602589.34740228,0.0,1.0
2005-08-17,55.72,58.4,55.47,57.1,3815600,34.7242962464605,36.3944526344812,34.5684980759362,35.5843021477547,6122664.96320055,0.0,1.0
2005-08-18,56.04,56.4,55.05,55.07,3020900,34.9237179047316,35.1480672702866,34.3067571494553,34.3192210030973,4847457.43456666,0.0,1.0
2005-08-19,57.65,57.9,56.74,56.75,2644900,35.9270581229082,36.0828562934326,35.3599527821997,35.3661847090207,4244112.7374906,0.0,1.0
2005-08-22,58.18,58.6485,57.58,57.95,2898400,36.2573502444198,36.5493160159824,35.8834346351614,36.1140159275374,4650889.0159714,0.0,1.0
2005-08-23,58.23,58.8,57.43,58.53,2559200,36.2885098785247,36.6437297073201,35.7899557328468,36.4754676831539,4106595.07648151,0.0,1.0
2005-08-24,58.7,59.41,58.14,58.57,2813600,36.5814104391104,37.0238772433995,36.2324225371359,36.5003953904377,4514815.53109893,0.0,1.0
2005-08-25,58.89,59.01,58.34,58.5,1812300,36.6998170487089,36.7746001705605,36.3570610735554,36.4567719026909,2908089.34710356,0.0,1.0
2005-08-26,57.68,59.02,57.68,58.7,2248200,35.9457539033712,36.7808320973815,35.9457539033712,36.5814104391104,3607551.98927232,0.0,1.0
2005-08-29,58.28,59.69,57.52,57.87,2737700,36.3196695126295,37.1983711943867,35.8460430742356,36.0641605129697,4393023.34357746,0.0,1.0
2005-08-30,59.32,59.6,58.78,58.78,2716600,36.9677899020107,37.1422838529979,36.6312658536782,36.6312658536782,4359165.43637452,0.0,1.0
2005-08-31,60.77,60.89,59.1,59.32,3944900,37.8714192910518,37.9462024129034,36.8306875119493,36.9677899020107,6330144.93482803,0.0,1.0
2005-09-01,62.24,62.3815,60.94,61.0,4309800,38.7875125337348,38.8756942982515,37.9773620470083,38.0147536079341,6915678.12621913,0.0,1.0
2005-09-02,60.74,62.01,60.418,62.0,2250800,37.8527235105888,38.6441782168524,37.6520554669535,38.6379462900314,3611724.053667,0.0,1.0
2005-09-06,61.72,61.78,60.35,60.99,2225000,38.4634523390442,38.50084389997,37.6096783645709,38.0085216811132,3570324.33775061,0.0,1.0
2005-09-07,62.31,62.95,61.54,61.95,3119400,38.8311360214816,39.2299793380238,38.3512776562667,38.6067866559266,5005514.48951876,0.0,1.0
2005-09-08,63.01,63.67,62.5,63.31,2480300,39.2673708989497,39.6786780691339,38.9495426310801,39.4543287035789,3979988.96850464,0.0,1.0
2005-09-09,64.33,64.84,63.98,64.0,3539400,40.0899852393181,40.4078135071877,39.871867800584,39.884331654226,5679463.35327393,0.0,1.0
2005-09-12,63.26,64.31,62.38,64.2,2893300,39.423169069474,40.0775213856761,38.8747595092284,40.0089701906454,4642705.35119723,0.0,1.0
2005-09-13,62.69,63.93,62.56,63.21,2852600,39.1146886918358,39.8883721178667,39.033576719752,39.4391365801714,4571926.81268421,0.075,1.0
2005-09-14,62.91,63.78,62.68,63.05,2339600,39.2519551061316,39.7947813808469,39.1084493093678,39.3393064606835,3749730.060631,0.0,1.0
2005-09-15,62.6,63.57,62.08,63.25,2828000,39.0585342496239,39.6637543490191,38.7340863612884,39.4640941100433,4532499.83393078,0.0,1.0
2005-09-16,62.4,63.23,62.22,62.8,3786800,38.9337466002641,39.4516153451073,38.8214377158403,39.1833218989837,6069190.37168637,0.0,1.0
2005-09-19,65.18,65.73,64.06,64.25,3975200,40.6682949263656,41.0114609621051,39.9694840899506,40.0880323568424,6371143.33091996,0.0,1.0
2005-09-20,65.73,65.9,64.38,65.2,3767100,41.0114609621051,41.117530464061,40.1691443289263,40.6807736913016,6037616.73422936,0.0,1.0
2005-09-21,67.17,68.01,66.4,68.0,4474000,41.9099320374958,42.4340401648071,41.4294995874605,42.4278007823391,7170581.4204407,0.0,1.0
2005-09-22,66.52,68.7,64.86,67.75,4079900,41.5043721770764,42.8645575550985,40.4686346873899,42.2718162206393,6538948.39902906,0.0,1.0
2005-09-23,64.74,66.52,64.29,66.52,3106800,40.393762097774,41.5043721770764,40.1129898867144,41.5043721770764,4979338.92646964,0.0,1.0
2005-09-26,66.39,66.64,63.7,63.74,3627000,41.4232602049925,41.5792447666923,39.7448663211029,39.7698238509749,5813075.28206045,0.0,1.0
2005-09-27,67.28,67.5,65.873,67.5,2390500,41.9785652446437,42.1158316589395,41.1006841313974,42.1158316589395,3831308.64675089,0.0,1.0
2005-09-28,68.7,68.77,66.58,67.48,2641800,42.8645575550985,42.9082332323744,41.5418084718844,42.1033528940035,4234072.86466701,0.0,1.0
2005-09-29,70.18,70.35,68.7,68.89,4473600,43.7879861603611,43.894055662317,42.8645575550985,42.9831058219903,7169940.33135528,0.0,1.0
2005-09-30,68.64,70.35,68.6,69.95,2453900,42.8271212602905,43.894055662317,42.8021637304185,43.6444803635973,3932921.26679022,0.0,1.0
2005-10-03,69.15,69.79,68.64,69.1,2182100,43.1453297661581,43.5446502441095,42.8271212602905,43.1141328538181,3497301.23324623,0.0,1.0
2005-10-04,66.38,69.07,66.0,69.06,2970300,41.4170208225245,43.0954147064141,41.1799242887409,43.0891753239461,4760567.27606952,0.0,1.0
2005-10-05,63.18,67.45,63.15,66.1,5028500,39.4204184327674,42.0846347465996,39.4017002853634,41.2423181134208,8059291.16510641,0.0,1.0
2005-10-06,61.84,63.99,60.1,61.75,5721600,38.5843411820566,39.9258084126747,37.4986886326262,38.5281867398447,9170138.2778707,0.0,1.0
2005-10-07,63.4,63.92,62.05,62.09,3342400,39.5576848470632,39.8821327353987,38.7153682138844,38.7403257437564,5356940.39778297,0.0,1.0
2005-10-10,61.82,63.46,61.37,63.4,3159000,38.5718624171206,39.5951211418711,38.291090206061,39.5576848470632,5063001.05211716,0.0,1.0
2005-10-11,64.25,65.15,62.4,62.45,4023500,40.0880323568424,40.6495767789616,38.9337466002641,38.9649435126041,6448554.83798462,0.0,1.0
2005-10-12,63.28,64.6,62.55,64.4,3180100,39.4828122574473,40.3064107432221,39.027337337284,40.1816230938623,5096818.50137315,0.0,1.0
2005-10-13,60.42,62.8,58.6,62.76,5957500,37.6983488716019,39.1833218989837,36.5627812624275,39.1583643691118,9548220.56599809,0.0,1.0
2005-10-14,62.03,62.28,58.72,59.81,3703100,38.7028894489484,38.8588740106482,36.6376538520434,37.3177465410544,5935042.48056191,0.0,1.0
2005-10-17,63.0,63.65,62.73,62.73,3204500,39.3081095483436,39.713669408763,39.1396462217078,39.1396462217078,5135924.93558386,0.0,1.0
2005-10-18,59.3,62.2,59.09,62.04,5116000,36.9995380351869,38.8089589509043,36.8685110033591,38.7091288314164,8199529.40254238,0.0,1.0
2005-10-19,60.64,60.79,58.03,59.48,5177100,37.8356152858977,37.9292060229175,36.207136461752,37.1118469196107,8297455.76034053,0.0,1.0
2005-10-20,57.52,60.5,56.62,60.5,5782900,35.8889279558845,37.7482639313458,35.3273835337653,37.7482639313458,9268385.18021155,0.0,1.0
2005-10-21,58.12,59.25,56.841,57.53,4731500,36.2632909039639,36.9683411228469,35.4652738863079,35.8951673383525,7583282.51918087,0.0,1.0
2005-10-24,60.3,60.79,57.3,57.93,3615100,37.623476281986,37.9292060229175,35.7516615415887,36.1447426370721,5794002.88176915,0.0,1.0
2005-10-25,61.4,61.71,59.78,60.6,4085900,38.309808353465,38.5032292099727,37.2990283936504,37.8106577560257,6548564.73531038,0.0,1.0
2005-10-26,60.75,62.24,60.0,61.32,3932800,37.9042484930456,38.8339164807762,37.4362948079462,38.2598932937211,6303187.88786526,0.0,1.0
2005-10-27,57.94,61.54,57.94,60.9,3872400,36.1509820195401,38.3971597080169,36.1509820195401,37.9978392300654,6206383.4359666,0.0,1.0
2005-10-28,60.4,60.83,57.15,57.95,4505800,37.6858701066659,37.9541635527895,35.6580708045688,36.1572214020081,7221548.00273171,0.0,1.0
2005-10-31,60.38,61.7,59.38,60.4,4207000,37.6733913417299,38.4969898275047,37.0494530949308,37.6858701066659,6742654.45592178,0.0,1.0
2005-11-01,59.99,60.14,59.01,60.13,4861000,37.4300554254783,37.5236461624981,36.8185959436151,37.5174067800301,7790835.1105861,0.0,1.0
2005-11-02,59.75,60.9,58.82,60.24,6061700,37.2803102462465,37.9978392300654,36.7000476767233,37.586039987178,9715224.27275041,0.0,1.0
2005-11-03,61.88,62.25,60.0,60.39,4071700,38.6092987119286,38.8401558632442,37.4362948079462,37.6796307241979,6525806.07277791,0.0,1.0
2005-11-04,58.93,61.89,58.5,61.88,4670100,36.7686808838712,38.6155380943966,36.5003874377476,38.6092987119286,7484875.34456865,0.0,1.0
2005-11-07,57.12,58.71,56.73,58.7,4817900,35.6393526571648,36.6314144695754,35.3960167409132,36.6251750871074,7721757.76163193,0.0,1.0
2005-11-08,58.33,58.83,56.55,57.4,4696700,36.3943179357917,36.7062870591913,35.2837078564893,35.8140553662686,7527507.76874919,0.0,1.0
2005-11-09,57.64,59.01,57.1,58.22,4884800,35.9638005455004,36.8185959436151,35.6268738922289,36.3256847286438,7828979.91116869,0.0,1.0
2005-11-10,54.57,57.11,54.01,57.1,5602700,34.0483101278271,35.6331132746968,33.6989047096196,35.6268738922289,8979574.54722913,0.0,1.0
2005-11-11,55.05,55.79,54.42,54.92,3065400,34.3478004862907,34.809514788922,33.9547193908072,34.2666885142068,4912986.2061285,0.0,1.0
2005-11-14,54.8,56.0,54.11,55.93,3559400,34.1918159245909,34.9405418207498,33.7612985342995,34.8968661434739,5704731.22662419,0.0,1.0
2005-11-15,56.3,57.89,54.8,55.0,4740100,35.1277232947896,36.1197851072001,34.1918159245909,34.3166035739507,7597065.93451742,0.0,1.0
2005-11-16,58.86,59.32,56.36,56.42,5464300,36.7250052065953,37.0120168001229,35.1651595895975,35.2025958844055,8757757.72367324,0.0,1.0
2005-11-17,58.65,59.98,58.09,59.98,4711200,36.5939781747675,37.4238160430103,36.24457275656,37.4238160430103,7550747.2480957,0.0,1.0
2005-11-18,58.61,58.95,58.13,58.9,3568000,36.5690206448955,36.7811596488072,36.2695302864319,36.7499627364672,5718514.64196075,0.0,1.0
2005-11-21,60.56,60.7,58.67,59.35,3706600,37.7857002261538,37.8730515807056,36.6064569397034,37.0307349475268,5940652.01005933,0.0,1.0
2005-11-22,62.35,62.59,60.97,61.25,2764800,38.9025496879241,39.0522948671559,38.0415149073414,38.2162176164451,4431207.75843417,0.0,1.0
2005-11-23,61.38,62.4,61.01,62.35,3212800,38.297329588529,38.9337466002641,38.0664724372133,38.9025496879241,5149227.53410637,0.0,1.0
2005-11-25,61.38,61.67,60.86,61.25,1125300,38.297329588529,38.4782716801008,37.9728817001935,38.2162176164451,1803543.86956234,0.0,1.0
2005-11-28,59.33,61.16,58.8,61.15,3945800,37.0182561825908,38.1600631742332,36.6875689117873,38.1538237917652,6324023.28314147,0.0,1.0
2005-11-29,60.35,60.61,59.42,60.26,3327400,37.6546731943259,37.8168971384937,37.0744106248028,37.598518752114,5332899.55707966,0.0,1.0
2005-11-30,60.2,60.89,59.3,59.51,5601800,37.5610824573061,37.9915998475974,36.9995380351869,37.1305650670147,8978132.09678692,0.0,1.0
2005-12-01,61.9,62.04,60.37,60.7,3917300,38.6217774768645,38.7091288314164,37.6671519592619,37.8730515807056,6278345.68580518,0.0,1.0
2005-12-02,62.29,62.79,61.36,62.16,3072600,38.8651133931162,39.1770825165157,38.284850823593,38.7840014210323,4924525.80966609,0.0,1.0
2005-12-05,62.73,63.6,62.36,63.0,3755000,39.1396462217078,39.682472496423,38.9087890703921,39.3081095483436,6018223.78939536,0.0,1.0
2005-12-06,64.05,64.74,62.88,64.0,4329700,39.9632447074826,40.393762097774,39.2332369587277,39.9320477951427,6939308.53287486,0.0,1.0
2005-12-07,64.45,65.56,63.91,64.45,4645800,40.2128200062023,40.9053914601493,39.8758933529307,40.2128200062023,7445929.18262927,0.0,1.0
2005-12-08,66.14,66.35,64.44,64.44,4191200,41.2672756432927,41.3983026751206,40.2065806237343,40.2065806237343,6717331.43704763,0.0,1.0
2005-12-09,65.3,66.01,64.44,66.0,3538400,40.7431675159815,41.1861636712089,40.2065806237343,41.1799242887409,5671074.04963956,0.0,1.0
2005-12-12,66.39,67.51,66.04,66.93,3846800,41.4232602049925,42.1220710414075,41.2048818186128,41.760186858264,6165353.73449962,0.0,1.0
2005-12-13,67.0,68.4,66.67,67.44,4318600,41.8506579040499,42.725149263239,41.6445277979553,42.1254980455093,6913779.00589706,0.075,1.0
2005-12-14,67.85,67.98,65.9,67.0,3571800,42.3815990864147,42.4628018554823,41.1635575504013,41.8506579040499,5718204.01363014,0.0,1.0
2005-12-15,66.27,67.7399,65.69,67.65,3786300,41.3946731239013,42.3128265873814,41.032383846523,42.2566717493877,6061603.63312834,0.0,1.0
2005-12-16,64.17,66.37,64.06,66.35,4646800,40.0829360851177,41.4571367924148,40.0142260497528,41.4446440587121,7439204.4376887,0.0,1.0
2005-12-19,63.68,65.0,63.2,64.7,3006200,39.7768641094015,40.6013845337798,39.4770385005366,40.4139935282392,4812717.65098127,0.0,1.0
2005-12-20,65.17,65.17,63.62,63.68,3146400,40.7075727702527,40.7075727702527,39.7393859082934,39.7768641094015,5037168.12489106,0.0,1.0
2005-12-21,64.53,66.0,64.2,65.22,2684700,40.3078052917663,41.2260212189148,40.1016751856717,40.7388046045095,4298018.45439073,0.0,1.0
2005-12-22,64.19,65.12,63.88,65.05,2545500,40.0954288188204,40.676340935996,39.9017914464285,40.6326163680365,4075168.91110798,0.0,1.0
2005-12-23,63.86,63.97,61.93,63.19,2142200,39.8892987127258,39.9580087480906,38.6837499104151,39.4707921336853,3429513.58922629,0.0,1.0
2005-12-27,61.94,63.26,61.37,63.25,2804500,38.6899962772664,39.5145167016447,38.3339533667395,39.5082703347934,4489809.94350908,0.0,1.0
2005-12-28,62.95,63.85,62.1,62.3,2643000,39.3208793292529,39.8830523458744,38.7899381468881,38.9148654839151,4231259.64724353,0.0,1.0
2005-12-29,62.41,63.78,62.2,62.73,1969900,38.9835755192799,39.839327777915,38.8524018154016,39.1834592585232,3153673.24218882,0.0,1.0
2005-12-30,62.54,63.35,61.49,61.95,2071100,39.0647782883475,39.5707340033069,38.4089097689557,38.6962426441178,3315687.42164437,0.0,1.0
2006-01-03,64.69,64.99,62.61,62.76,4101200,40.4077471613879,40.5951381669284,39.1085028563069,39.2021983590772,6565736.68758047,0.0,1.0
2006-01-04,65.99,66.26,64.0,64.69,5681000,41.2197748520635,41.38842675705,39.9767478486447,40.4077471613879,9094886.8921644,0.0,1.0
2006-01-05,65.17,66.0,64.31,65.99,5543500,40.7075727702527,41.2260212189148,40.1703852210366,41.2197748520635,8874758.93094761,0.0,1.0
2006-01-06,66.59,67.16,65.89,66.25,3472000,41.5945568631445,41.9505997736715,41.15731118355,41.3821803901986,5558431.13705243,0.0,1.0
2006-01-09,66.45,67.1,65.86,67.1,3030600,41.5071077272256,41.9131215725634,41.1385720829959,41.9131215725634,4851780.35828084,0.0,1.0
2006-01-10,66.55,67.6,66.21,66.45,3526400,41.5695713957391,42.225439915131,41.3571949227932,41.5071077272256,5645521.76316292,0.0,1.0
2006-01-11,65.38,66.2,64.54,66.1,3972700,40.8387464741311,41.3509485559419,40.3140516586176,41.2884848874283,6360017.10200695,0.0,1.0
2006-01-12,65.49,67.09,65.17,65.5,4503600,40.907456509496,41.9068752057121,40.7075727702527,40.9137028763473,7209951.17189782,0.0,1.0
2006-01-13,65.64,66.05,64.92,65.48,3253400,41.0011520122662,41.2572530531716,40.551413598969,40.9012101426446,5208467.7019834,0.0,1.0
2006-01-17,67.52,67.66,66.5,67.0,2951500,42.1754689803201,42.2629181162391,41.5383395614824,41.8506579040499,4725146.74568267,0.0,1.0
2006-01-18,66.96,67.48,64.882,67.45,3326500,41.8256724366445,42.1504835129148,40.5276774049338,42.1317444123607,5325495.73081938,0.0,1.0
2006-01-19,68.26,68.27,65.38,65.92,4178700,42.6377001273201,42.6439464941715,40.8387464741311,41.176050284104,6689808.81117539,0.0,1.0
2006-01-20,67.87,69.97,67.47,68.98,4426900,42.3940918201174,43.7058288589011,42.1442371460634,43.0874385406174,7087159.79280454,0.0,1.0
2006-01-23,67.95,68.39,66.58,67.73,3993500,42.4440627549282,42.7189028963877,41.5883104962932,42.3066426841985,6393316.45904921,0.0,1.0
2006-01-24,67.71,68.44,66.9,66.95,3010500,42.2941499504958,42.7501347306444,41.7881942355364,41.8194260697932,4819601.65267751,0.0,1.0
2006-01-25,65.05,67.9,64.05,67.85,4634100,40.6326163680365,42.4128309206715,40.0079796829014,42.3815990864147,7418872.61872541,0.0,1.0
2006-01-26,64.62,65.31,63.1,65.25,5154500,40.3640225934284,40.7950219061716,39.4145748320231,40.7575437050635,8251996.91703247,0.0,1.0
2006-01-27,65.46,66.6,64.86,65.5,3382100,40.8887174089419,41.6008032299959,40.5139353978609,40.9137028763473,5414507.47368231,0.0,1.0
2006-01-30,67.7,68.4,65.75,67.0,2871400,42.2879035836445,42.725149263239,41.0698620476311,41.8506579040499,4596912.20245746,0.0,1.0
2006-01-31,68.21,68.53,66.91,66.96,3141300,42.6064682930634,42.8063520323066,41.7944406023878,41.8256724366445,5029003.37869319,0.0,1.0
2006-02-01,65.99,69.3,65.72,69.0,4704100,41.2197748520635,43.2873222798606,41.051122947077,43.0999312743201,7530937.76261759,0.0,1.0
2006-02-02,65.27,66.59,64.48,66.0,5330100,40.7700364387662,41.5945568631445,40.2765734575095,41.2260212189148,8533120.33513915,0.0,1.0
2006-02-03,64.35,65.3,63.8,65.01,3644000,40.195370688442,40.7887755393203,39.8518205116177,40.6076309006311,5833791.20490179,0.0,1.0
2006-02-06,65.66,66.65,64.97,64.98,4003000,41.0136447459689,41.6320350642526,40.5826454332257,40.5888918000771,6408525.300006,0.0,1.0
2006-02-07,62.09,64.51,61.59,64.5,5274300,38.7836917800367,40.2953125580636,38.4713734374692,40.2890661912122,8443788.4061508,0.0,1.0
2006-02-08,61.5,62.5,60.31,62.1,5010900,38.415156135807,39.0397928209421,37.6718384804963,38.7899381468881,8022103.27899078,0.0,1.0
2006-02-09,59.23,63.2,59.0,61.85,5592600,36.9972308605504,39.4770385005366,36.8535644229693,38.6337789756043,8953364.62473484,0.0,1.0
2006-02-10,58.92,59.93,57.59,59.93,5593200,36.8035934881585,37.4344765401449,35.9728266969289,37.4344765401449,8954325.18311106,0.0,1.0
2006-02-13,58.0,59.35,57.71,59.17,4301100,36.2289277378343,37.0721872627666,36.0477830991451,36.9597526594423,6885762.719924,0.0,1.0
2006-02-14,58.76,59.2,56.6,57.75,6086500,36.7036516185369,36.9784917599963,35.3544363786452,36.0727685665505,9744064.26142556,0.0,1.0
2006-02-15,58.29,59.73,57.4,59.18,5090500,36.4100723765234,37.3095492031179,35.8541457267532,36.9659990262936,8149537.35690247,0.0,1.0
2006-02-16,60.46,60.87,58.44,58.44,4538200,37.7655339832665,38.0216350241719,36.5037678792937,36.5037678792937,7265343.37159312,0.0,1.0
2006-02-17,60.71,61.75,60.36,61.05,3136700,37.9216931545503,38.5713153070908,37.703070314753,38.1340696274962,5021639.09780885,0.0,1.0
2006-02-21,62.19,63.5,61.78,63.5,3554200,38.8461554485502,39.6644295060772,38.5900544076448,39.6644295060772,5690027.63459439,0.0,1.0
2006-02-22,60.0,62.09,59.64,60.75,3683100,37.4782011081044,38.7836917800367,37.2533319014558,37.9466786219557,5896387.59241871,0.0,1.0
2006-02-23,60.01,61.28,59.06,59.95,4708700,37.4844474749558,38.2777360650773,36.8910426240774,37.4469692738476,7538302.04350193,0.0,1.0
2006-02-24,60.98,61.38,60.79,61.1,3102200,38.0903450595368,38.3401997335908,37.9716640893611,38.165301461753,4966406.99117627,0.0,1.0
2006-02-27,59.88,61.19,59.67,60.99,3474700,37.4032447058882,38.2215187634151,37.2720710020098,38.0965914263881,5562753.6497454,0.0,1.0
2006-02-28,58.63,59.72,58.38,59.4,5363100,36.6224488494694,37.3033028362666,36.4662896781856,37.1034190970234,8585951.04583116,0.0,1.0
2006-03-01,59.17,59.57,58.58,59.12,4423800,36.9597526594423,37.2096073334963,36.5912170152126,36.9285208251855,7082196.90786074,0.0,1.0
2006-03-02,60.49,60.75,59.0,59.0,4711500,37.7842730838206,37.9466786219557,36.8535644229693,36.8535644229693,7542784.64925762,0.0,1.0
2006-03-03,60.81,61.13,60.05,60.05,2653400,37.9841568230638,38.184040562307,37.5094329423612,37.5094329423612,4247909.32576466,0.0,1.0
2006-03-06,58.03,60.32,57.68,60.2,4541500,36.2476668383883,37.6780848473476,36.029043998591,37.6031284451314,7270626.44266232,0.0,1.0
2006-03-07,57.01,58.21,56.23,58.03,4279700,35.6105374195505,36.3601014417126,35.1233208051452,36.2476668383883,6851502.80450555,0.0,1.0
2006-03-08,57.53,57.89,55.6,56.19,4561400,35.9353484958208,36.1602177024694,34.7297996935101,35.0983353377398,7302484.96214023,0.0,1.0
2006-03-09,56.7,58.5,56.67,58.18,3808200,35.4169000471587,36.5412460804018,35.3981609466046,36.3413623411586,6096664.01386031,0.0,1.0
2006-03-10,56.84,57.2,55.3,56.35,4477000,35.5043491830776,35.7292183897262,34.5424086879696,35.1982772073614,7167366.4172188,0.0,1.0
2006-03-13,59.13,59.4,57.4,57.72,4558300,37.0050388191146,37.1740115991105,35.9223613769183,36.122625412469,7283664.26846648,0.1125,1.0
2006-03-14,60.45,60.67,58.67,59.2,3604700,37.8311279657615,37.9688094902026,36.7171592680104,37.0488465768913,5759915.88718187,0.0,1.0
2006-03-15,60.38,60.64,59.71,60.34,2734700,37.7873202079847,37.9500347368697,37.3680173835503,37.7622872035409,4369751.15173975,0.0,1.0
2006-03-16,61.21,61.7,59.84,60.32,3649400,38.3067550501945,38.6134093546316,37.4493746479928,37.749770701319,5831341.5925546,0.0,1.0
2006-03-17,60.5,61.53,60.3,61.53,2958400,37.8624192213163,38.5070190857453,37.7372541990971,38.5070190857453,4727199.25670343,0.0,1.0
2006-03-20,58.9,60.51,58.5,60.5,3907700,36.8610990435625,37.8686774724272,36.610768999124,37.8624192213163,6244076.70883585,0.0,1.0
2006-03-21,58.75,60.07,58.19,58.51,3752000,36.767225276898,37.5933144235449,36.4167632146842,36.617027250235,5995285.15790674,0.0,1.0
2006-03-22,58.27,60.23,58.03,58.52,4882300,36.4668292235719,37.6934464413203,36.3166311969088,36.6232855013459,7801380.79063114,0.0,1.0
2006-03-23,59.85,60.33,58.71,58.77,3735200,37.4556328991038,37.7560289524299,36.7421922724542,36.77974177912,5968440.59749819,0.0,1.0
2006-03-24,60.96,62.0,59.93,59.95,4071400,38.1502987724205,38.8011568879605,37.5056989079915,37.5182154102134,6505651.38376905,0.0,1.0
2006-03-27,60.61,60.97,59.7,60.96,3319100,37.9312599835369,38.1565570235315,37.3617591324394,38.1502987724205,5303558.36023673,0.0,1.0
2006-03-28,61.79,62.54,60.91,61.0,3542100,38.6697336146303,39.1391024479524,38.1190075168657,38.1753317768644,5659887.94185006,0.0,1.0
2006-03-29,63.01,63.25,61.29,61.29,3070200,39.4332402501676,39.5834382768307,38.3568210590822,38.3568210590822,4905843.41466024,0.0,1.0
2006-03-30,62.56,63.65,62.13,63.01,3549900,39.1516189501743,39.8337683212691,38.882514152403,39.4332402501676,5672351.48775403,0.0,1.0
2006-03-31,61.17,62.2,60.5,61.95,3905200,38.2817220457507,38.9263219101797,37.8624192213163,38.7698656324057,6240081.98258458,0.0,1.0
2006-04-03,61.78,63.0,61.65,62.25,3543000,38.6634753635193,39.4269819990566,38.5821180990768,38.9576131657345,5661326.04330052,0.0,1.0
2006-04-04,62.12,62.55,60.26,60.9,3999900,38.876255901292,39.1453606990634,37.7122211946532,38.1127492657547,6391402.21298272,0.0,1.0
2006-04-05,62.58,62.82,61.16,62.42,2893300,39.1641354523962,39.3143334790593,38.2754637946397,39.0640034346209,4623176.58512035,0.0,1.0
2006-04-06,61.53,63.08,61.05,62.8,3966800,38.5070190857453,39.4770480079443,38.2066230324192,39.3018169768374,6338512.03741589,0.0,1.0
2006-04-07,59.8,61.15,59.16,60.95,4853000,37.424341643549,38.2692055435288,37.0238135724475,38.1440405213095,7754562.59896625,0.0,1.0
2006-04-10,61.1,61.8,60.36,60.99,3463000,38.237914287974,38.6759918657413,37.7748037057628,38.1690735257534,5533494.80325986,0.0,1.0
2006-04-11,60.47,62.27,60.4,61.76,2968900,37.8436444679834,38.9701296679564,37.7998367102067,38.6509588612974,4743977.10695877,0.0,1.0
2006-04-12,60.0,60.9,59.51,60.15,3022400,37.5495066657682,38.1127492657547,37.2428523613311,37.6433804324326,4829464.24873596,0.0,1.0
2006-04-13,60.11,60.79,58.45,59.5,3574300,37.6183474279888,38.0439085035342,36.5794777435692,37.2365941102201,5711340.01596642,0.0,1.0
2006-04-17,61.83,61.89,60.75,61.25,2557200,38.6947666190741,38.7323161257399,38.0188754990903,38.3317880546384,4086125.58789955,0.0,1.0
2006-04-18,63.77,64.12,62.2,62.5,4639300,39.9088673346007,40.1279061234843,38.9263219101797,39.1140694435086,7413093.39900764,0.0,1.0
2006-04-19,64.7,65.15,63.16,63.21,3646100,40.4908846879201,40.7725059879133,39.527114016832,39.5584052723868,5826068.55390291,0.0,1.0
2006-04-20,63.25,65.25,62.16,65.25,4530500,39.5834382768307,40.8350884990229,38.9012889057359,40.8350884990229,7239242.91255235,0.0,1.0
2006-04-21,64.15,64.4,62.98,63.2,5208500,40.1466808768172,40.3031371545912,39.4144654968347,39.5521470212759,8322612.67189691,0.0,1.0
2006-04-24,62.53,64.0,61.85,64.0,3475100,39.1328441968414,40.0528071101528,38.7072831212961,40.0528071101528,5552829.27831602,0.0,1.0
2006-04-25,61.9,63.82,60.86,62.94,3794100,38.7385743768509,39.9401585901555,38.0877162613109,39.3894324923909,6062556.34797812,0.0,1.0
2006-04-26,59.92,62.65,59.41,61.9,5737000,37.4994406568805,39.207943210173,37.1802698502215,38.7385743768509,9167097.80141549,0.0,1.0
2006-04-27,59.53,60.78,58.06,59.1,4062900,37.255368863553,38.0376502524232,36.3354059502417,36.9862640657817,6492069.31451473,0.0,1.0
2006-04-28,60.11,61.24,59.45,59.96,3986700,37.6183474279888,38.3255298035274,37.2053028546653,37.5244736613244,6370310.058376,0.0,1.0
2006-05-01,60.78,61.5,60.48,60.84,3320000,38.0376502524232,38.4882443324124,37.8499027190944,38.075199759089,5304996.46168719,0.0,1.0
2006-05-02,62.79,63.67,61.43,61.5,5740300,39.2955587257264,39.846284823491,38.4444365746357,38.4882443324124,9172370.84006717,0.0,1.0
2006-05-03,63.09,63.8,61.84,62.69,6116400,39.4833062590553,39.9276420879335,38.7010248701851,39.2329762146168,9773337.45730829,0.0,1.0
2006-05-04,62.07,63.33,61.23,62.45,4813200,38.8449646457372,39.6335042857184,38.3192715524165,39.0827781879537,7690966.55704603,0.0,1.0
2006-05-05,63.26,63.47,62.41,62.9,3703600,39.5896965279416,39.7211198012718,39.0577451835099,39.364399487947,5917947.25768214,0.0,1.0
2006-05-08,62.92,63.1,61.16,61.5,2985300,39.3769159901689,39.4895645101662,38.2754637946397,38.4882443324124,4770182.51116711,0.0,1.0
2006-05-09,62.34,63.33,61.66,62.92,4414300,39.0139374257332,39.6335042857184,38.5883763501878,39.3769159901689,7053568.0363933,0.0,1.0
2006-05-10,63.1,63.1,61.51,62.0,3948200,39.4895645101662,39.4895645101662,38.4945025835234,38.8011568879605,6308791.27410644,0.0,1.0
2006-05-11,62.47,64.07,62.0,63.29,4727600,39.0952946901757,40.0966148679295,38.8011568879605,39.6084712812745,7554187.13020252,0.0,1.0
2006-05-12,59.75,61.9,59.56,61.69,5506900,37.3930503879942,38.7385743768509,37.2741436168859,38.6071511035207,8799423.19724855,0.0,1.0
2006-05-15,58.15,59.26,57.15,59.25,5105200,36.3917302102404,37.0863960835571,35.7659050991442,37.0801378324461,8157550.5831944,0.0,1.0
2006-05-16,58.66,59.2,57.56,58.8,4531200,36.7109010168994,37.0488465768913,36.0224933946936,36.7985165324529,7240361.43590271,0.0,1.0
2006-05-17,56.4,58.85,55.8,58.09,5224200,35.2965362658221,36.8298077880077,34.9210411991644,36.3541807035746,8347699.55275489,0.0,1.0
2006-05-18,55.44,57.43,55.24,57.0,4995100,34.6957441591698,35.9411361302511,34.5705791369506,35.6720313324798,7981622.83908847,0.0,1.0
2006-05-19,57.12,57.54,54.85,55.65,7320700,35.7471303458113,36.0099768924717,34.3265073436231,34.8271674325,11697676.9870703,0.0,1.0
2006-05-22,57.34,57.76,54.47,55.85,4961200,35.8848118702525,36.1476584169129,34.0886938014066,34.9523324547192,7927454.35112123,0.0,1.0
2006-05-23,56.23,59.2,55.85,58.15,4226000,35.1901459969358,37.0488465768913,34.9523324547192,36.3917302102404,6752685.25514761,0.0,1.0
2006-05-24,54.5,56.57,53.57,55.62,6877200,34.1074685547395,35.4029265347085,33.5254512014201,34.8083926791671,10989012.5500949,0.0,1.0
2006-05-25,56.12,56.63,54.58,55.5,3846400,35.1213052347152,35.4404760413742,34.1575345636272,34.7332936658356,6146126.0211547,0.0,1.0
2006-05-26,57.02,57.52,55.77,56.25,2276100,35.6845478347017,35.9974603902498,34.9022664458316,35.2026624991577,3636958.56820669,0.0,1.0
2006-05-30,56.15,58.2,56.04,57.9,2391100,35.1400799880481,36.4230214657952,35.0712392258275,36.2352739324663,3820715.97576513,0.0,1.0
2006-05-31,57.36,57.41,55.64,56.16,4637800,35.8973283724744,35.9286196280292,34.8209091813891,35.146338239159,7410696.56325689,0.0,1.0
2006-06-01,57.34,58.45,56.35,56.75,3734800,35.8848118702525,36.5794777435692,35.2652450102673,35.5155750547058,5967801.44129799,0.0,1.0
2006-06-02,58.07,58.23,56.79,57.65,3883500,36.3416642013527,36.4417962191281,35.5406080591496,36.0788176546923,6205407.75872355,0.0,1.0
2006-06-05,56.08,59.02,56.08,58.71,3687200,35.0962722302714,36.936198056894,35.0962722302714,36.7421922724542,5891741.85347379,0.0,1.0
2006-06-06,56.69,57.35,55.6,56.0,4317900,35.47802554804,35.8910701213635,34.7958761769452,35.0462062213837,6899531.39214431,0.0,1.0
2006-06-07,54.14,56.35,54.0,56.19,5212300,33.8821715147449,35.2652450102673,33.7945559991914,35.1651129924919,8328684.65579883,0.0,1.0
2006-06-08,54.59,54.82,52.09,53.25,7544700,34.1637928147381,34.3077325902902,32.5992300369978,33.3251871658693,12055604.4591841,0.0,1.0
2006-06-09,53.24,55.09,52.7,55.09,5203500,33.3189289147583,34.4767053702862,32.9809833547664,34.4767053702862,8314623.21939437,0.0,1.0
2006-06-12,51.9,53.8,51.85,53.12,4752800,32.4803232658895,33.6693909769722,32.4490320103347,33.2438299014268,7594453.97081533,0.0,1.0
2006-06-13,49.1,51.53,48.94,51.02,8023500,30.7984182798186,32.322657718107,30.6980568353223,32.0027556137749,12791366.3104624,0.1125,1.0
2006-06-14,52.18,52.21,49.12,49.32,6890900,32.7303760863735,32.7491938572165,30.8109634603807,30.9364152660011,10985732.6738661,0.0,1.0
2006-06-15,54.65,55.08,52.8,52.95,6735600,34.2797058857859,34.5494272678699,33.1192766837968,33.2133655380122,10738147.5566461,0.0,1.0
2006-06-16,54.58,55.0,52.82,54.0,4935500,34.2357977538188,34.4992465456217,33.1318218643589,33.8719875175195,7868360.24494134,0.0,1.0
2006-06-19,52.27,54.26,52.14,54.25,4194700,32.7868293989027,34.0350748648261,32.7052857252494,34.028802274545,6687348.94528527,0.0,1.0
2006-06-20,52.14,53.38,52.02,52.38,3686900,32.7052857252494,33.4830869200961,32.6300146418771,32.8558278919939,5877795.033345,0.0,1.0
2006-06-21,53.57,54.46,52.28,52.35,3847300,33.6022661354355,34.1605266704465,32.7931019891837,32.8370101211508,6133510.76291417,0.0,1.0
2006-06-22,53.77,54.14,53.13,53.57,2419200,33.727717941056,33.9598037814538,33.3262721630706,33.6022661354355,3856779.88138225,0.0,1.0
2006-06-23,55.68,57.8,55.63,56.5,6423300,34.9257826847312,36.2555718243079,34.8944197333261,35.440135087775,10240267.1180897,0.0,1.0
2006-06-26,56.57,56.86,54.94,56.0,4333700,35.4840432197422,35.6659483378918,34.4616110039356,35.1265055737239,6908947.98774234,0.0,1.0
2006-06-27,56.31,57.89,56.31,57.0,4329000,35.3209558724356,36.3120251368371,35.3209558724356,35.7537646018261,6901455.07047941,0.0,1.0
2006-06-28,56.27,56.94,55.88,56.59,4035100,35.2958655113115,35.71612906014,35.0512344903516,35.4965884003042,6432908.60588853,0.0,1.0
2006-06-29,58.19,59.1,56.5,57.31,4254500,36.5002028452678,37.0710085608408,35.440135087775,35.9482149005378,6782684.36067327,0.0,1.0
2006-06-30,60.41,61.0,59.46,59.5,6283000,37.8927178876547,38.262800714235,37.2968218109576,37.3219121720816,10016595.5666025,0.0,1.0
2006-07-03,61.0,61.94,61.0,61.5,2308400,38.262800714235,38.852424200651,38.262800714235,38.5764302282861,3680138.34250281,0.0,1.0
2006-07-05,61.54,61.87,60.26,61.01,3883500,38.6015205894102,38.8085160686839,37.7986290334393,38.269073304516,6191222.16821593,0.0,1.0
2006-07-06,61.53,62.07,60.93,61.54,3486500,38.5952479991291,38.9339678743043,38.2188925822678,38.6015205894102,5558309.79515511,0.0,1.0
2006-07-07,60.96,63.35,60.83,62.25,5708700,38.2377103531109,39.7368594302752,38.1561666794576,39.0468744993627,9101024.84658022,0.0,1.0
2006-07-10,60.71,61.55,60.06,61.1,3009700,38.0808955960853,38.6077931796912,37.6731772278189,38.3255266170452,4798177.25239591,0.0,1.0
2006-07-11,61.36,61.95,60.36,61.12,3197800,38.4886139643518,38.8586967909321,37.8613549362495,38.3380717976072,5098053.36668492,0.0,1.0
2006-07-12,60.55,61.8,60.29,61.45,3999100,37.980534151589,38.7646079367167,37.8174468042824,38.545067276881,6375516.04812986,0.0,1.0
2006-07-13,59.87,60.99,59.69,60.9,4318100,37.5539980124795,38.2565281239539,37.4410913874211,38.2000748114247,6884077.87938025,0.0,1.0
2006-07-14,61.38,61.42,58.91,60.47,3695800,38.5011591449138,38.5262495060379,36.9518293455013,37.9303534293408,5891983.74901312,0.0,1.0
2006-07-17,59.74,61.1,59.0,60.75,4497900,37.4724543388262,38.3255266170452,37.0082826580305,38.1059859572094,7170721.82063047,0.0,1.0
2006-07-18,59.53,60.66,58.72,60.39,3956700,37.3407299429247,38.0495326446802,36.8326501301619,37.8801727070926,6307920.36899189,0.0,1.0
2006-07-19,60.09,60.39,59.1,59.31,2836300,37.691994998662,37.8801727070926,37.0710085608408,37.2027329567422,4521736.432525,0.0,1.0
2006-07-20,59.05,60.6,59.0,60.25,2906200,37.0396456094357,38.0118971029941,37.0082826580305,37.7923564431583,4633173.64883974,0.0,1.0
2006-07-21,57.34,59.99,57.19,59.98,4058200,35.9670326713809,37.6292690958517,35.8729438171655,37.6229965055707,6469735.497117,0.0,1.0
2006-07-24,59.84,59.99,57.55,57.64,3352500,37.5351802416364,37.6292690958517,36.0987570672823,36.1552103798115,5344681.94127563,0.0,1.0
2006-07-25,61.07,61.98,60.18,60.5,3887100,38.3067088462021,38.8775145617751,37.7484483111912,37.9491712001839,6196961.4239918,0.0,1.0
2006-07-26,63.8,64.72,61.0,61.08,5464400,40.0191259929212,40.5962042987752,38.262800714235,38.3129814364831,8711552.57267906,0.0,1.0
2006-07-27,63.0,64.65,62.6,64.65,4918400,39.5173187704394,40.552296166808,39.2664151591985,40.552296166808,7841098.78000598,0.0,1.0
2006-07-28,63.35,63.75,62.38,63.0,2605200,39.7368594302752,39.9877630415161,39.128418173016,39.5173187704394,4153308.09646868,0.0,1.0
2006-07-31,64.64,64.81,63.56,64.15,3408400,40.546023576527,40.6526576113044,39.8685838261766,40.2386666527569,5433799.82957312,0.0,1.0
2006-08-01,64.76,65.7,64.15,64.88,4440200,40.6212946598993,41.2109181463154,40.2386666527569,40.6965657432715,7078734.30444506,0.0,1.0
2006-08-02,65.75,67.49,65.05,65.7,4943300,41.2422810977205,42.3337118066183,40.8031997780489,41.2109181463154,7880795.29912239,0.0,1.0
2006-08-03,64.27,65.11,63.75,64.15,2982500,40.3139377361292,40.8408353197351,39.9877630415161,40.2386666527569,4754813.9865338,0.0,1.0
2006-08-04,63.25,64.82,62.9,64.34,3031500,39.6741335274649,40.6589302015854,39.4545928676292,40.3578458680964,4832931.63459421,0.0,1.0
2006-08-07,64.15,64.69,63.16,63.7,2604200,40.2386666527569,40.5773865279321,39.6176802149357,39.9564000901109,4151713.85875317,0.0,1.0
2006-08-08,63.02,64.23,62.85,64.15,4360800,39.5298639510014,40.2888473750051,39.4232299162241,40.2386666527569,6952151.8298329,0.0,1.0
2006-08-09,63.54,64.99,63.11,63.12,4879200,39.8560386456146,40.7655642363628,39.5863172635306,39.5925898538117,7778604.66155766,0.0,1.0
2006-08-10,63.56,63.69,62.54,63.16,4135900,39.8685838261766,39.9501274998299,39.2287796175124,39.6176802149357,6593607.7676128,0.0,1.0
2006-08-11,63.32,63.78,62.7999,63.16,2672700,39.7180416594321,40.0065808123591,39.3918042389161,39.6176802149357,4260919.14226618,0.0,1.0
2006-08-14,61.93,62.73,60.92,62.43,3844800,38.84615161037,39.3479588328518,38.2126199919868,39.1597811244211,6129525.16862537,0.0,1.0
2006-08-15,62.04,62.38,61.16,62.22,4043700,38.9151501034613,39.128418173016,38.3631621587313,39.0280567285197,6446619.05024199,0.0,1.0
2006-08-16,61.3,62.96,61.11,61.9,3513200,38.4509784226656,39.4922284093153,38.3317992073262,38.827333839527,5600875.94215945,0.0,1.0
2006-08-17,60.14,60.98,60.05,60.95,3962800,37.7233579500671,38.2502555336729,37.6669046375379,38.2314377628299,6317645.21905654,0.0,1.0
2006-08-18,60.85,60.9,59.61,60.39,3454000,38.1687118600196,38.2000748114247,37.3909106651729,37.8801727070926,5506497.06940076,0.0,1.0
2006-08-21,60.89,61.69,60.6,61.37,2425200,38.1938022211437,38.6956094436255,38.0118971029941,38.4948865546328,3866345.30767537,0.0,1.0
2006-08-22,62.24,62.35,61.0,61.01,3820000,39.0406019090817,39.109600402173,38.262800714235,38.269073304516,6089988.07328051,0.0,1.0
2006-08-23,61.4,62.25,61.05,62.1,2485100,38.5137043254758,39.0468744993627,38.2941636656401,38.9527856451474,3961840.14683493,0.0,1.0
2006-08-24,62.56,62.61,61.2,61.65,2565400,39.2413247980744,39.2726877494795,38.3882525198554,38.6705190825014,4089857.43539106,0.0,1.0
2006-08-25,62.96,64.05,62.77,63.35,3686600,39.4922284093153,40.1759407499467,39.3730491939759,39.7368594302752,5877316.76203035,0.0,1.0
2006-08-28,61.95,62.58,61.75,62.0,2518400,38.8586967909321,39.2538699786365,38.7332449853116,38.8900597423372,4014928.26276168,0.0,1.0
2006-08-29,62.2,62.65,61.55,61.89,3742300,39.0155115479576,39.2977781106036,38.6077931796912,38.8210612492459,5966115.80278473,0.0,1.0
2006-08-30,61.12,62.46,60.3,62.2,4096100,38.3380717976072,39.1785988952642,37.8237193945634,39.0155115479576,6530157.10653516,0.0,1.0
2006-08-31,62.49,63.22,60.56,60.99,5055300,39.1974166661073,39.6553157566219,37.98680674187,38.2565281239539,8059349.92326046,0.0,1.0
2006-09-01,64.15,64.35,63.51,64.35,4039600,40.2386666527569,40.3641184583774,39.8372208747715,40.3641184583774,6440082.67560837,0.0,1.0
2006-09-05,72.14,74.75,67.49,68.05,25269200,45.2504662872936,46.8876123506404,42.3337118066183,42.6849768623556,40285111.6809791,0.0,1.0
2006-09-06,69.01,72.7,69.0,72.5,14663500,43.2871455293337,45.6017313430309,43.2808729390527,45.4762795374104,23377104.7415049,0.0,1.0
2006-09-07,69.86,70.85,68.1,68.46,9386500,43.8203157032206,44.4413021410418,42.7163398137607,42.9421530638775,14964312.316714,0.0,1.0
2006-09-08,67.56,70.5,67.28,70.0,6908700,42.3776199385855,44.221761481206,42.2019874107169,43.9081319671549,11014110.1052024,0.0,1.0
2006-09-11,65.81,66.9,64.85,66.25,9796900,41.2799166394066,41.963628980038,40.6777479724285,41.5559106117716,15618587.4751628,0.0,1.0
2006-09-12,65.08,66.75,63.96,65.75,7970500,40.822017548892,41.8695401258227,40.1194874374175,41.2422810977205,12706871.7115399,0.0,1.0
2006-09-13,66.87,67.9,65.76,66.05,8655400,42.0153778498564,42.6625415882347,41.3179489667498,41.5001601163903,13775589.5012611,0.1125,1.0
2006-09-14,64.73,67.33,64.25,66.9,7199600,40.6707852283716,42.3044024320448,40.3691943600011,42.0342272791296,11458596.2720705,0.0,1.0
2006-09-15,65.58,66.66,64.4,64.85,7548900,41.2048523911109,41.8834318449444,40.4634415063669,40.7461829454642,12014528.2235448,0.0,1.0
2006-09-18,66.84,67.17,65.11,65.58,6203400,41.9965284205833,42.203872142588,40.9095446658315,41.2048523911109,9873084.07608233,0.0,1.0
2006-09-19,64.32,67.1,63.68,67.0,7651800,40.4131763616385,42.1598901409506,40.0110552038113,42.0970587100401,12178299.7603519,0.0,1.0
2006-09-20,61.92,64.46,61.68,63.95,8652400,38.9052220197863,40.5011403649132,38.7544265856011,40.1807000672696,13770814.8208877,0.0,1.0
2006-09-21,62.56,63.28,61.74,61.94,7187600,39.3073431776136,39.7597294801692,38.7921254441474,38.9177883059684,11439497.550577,0.0,1.0
2006-09-22,60.86,63.0,60.5,63.0,7653600,38.2392088521349,39.5838014736198,38.0130157008571,39.5838014736198,12181164.5685759,0.0,1.0
2006-09-25,60.63,61.29,58.36,60.0,9021400,38.0946965610408,38.5093840050501,36.6684230793722,37.6988585463046,14358100.5068139,0.0,1.0
2006-09-26,61.15,61.84,60.14,60.4,9551900,38.4214200017754,38.8549568750579,37.7868225495793,37.9501842699466,15202423.1528405,0.0,1.0
2006-09-27,62.16,62.78,60.32,61.98,9224200,39.0560174539715,39.4455723256167,37.8999191252182,38.9429208783326,14680868.9000546,0.0,1.0
2006-09-28,61.7,63.41,61.51,62.16,7478700,38.7669928717832,39.8414103403529,38.6476131530532,39.0560174539715,11902800.7028076,0.0,1.0
2006-09-29,63.15,63.48,61.26,61.26,5010800,39.6780486199856,39.8853923419902,38.490534575777,38.490534575777,7974989.47164995,0.0,1.0
2006-10-02,61.5,63.4,61.19,63.1,5838000,38.6413300099622,39.8351271972618,38.4465525741396,39.6466329045303,9291528.00660422,0.0,1.0
2006-10-03,59.2,60.63,59.1,60.6,7406500,37.1962070990205,38.0946965610408,37.13337566811,38.0758471317676,11787890.0618216,0.0,1.0
2006-10-04,61.09,61.37,58.55,59.45,7560000,38.3837211432291,38.5596491497785,36.7878027981022,37.3532856762968,12032194.5409263,0.0,1.0
2006-10-05,62.25,62.7,61.55,62.55,5995800,39.112565741791,39.3953071808883,38.6727457254174,39.3010600345225,9542676.19424419,0.0,1.0
2006-10-06,62.4,62.6,61.0,62.25,4722100,39.2068128881568,39.3324757499778,38.3271728554096,39.112565741791,7515506.06371801,0.0,1.0
2006-10-09,61.55,63.62,61.39,63.0,5178700,38.6727457254174,39.9733563452649,38.5722154359606,39.5838014736198,8242212.41654699,0.0,1.0
2006-10-10,63.7,64.05,61.5,61.56,7618300,40.0236214899934,40.2435314981801,38.6413300099622,38.6790288685085,12124982.4961824,0.0,1.0
2006-10-11,62.66,63.95,62.5,63.2,5595600,39.3701746085241,40.1807000672696,39.2696443190673,39.7094643354408,8905733.83243483,0.0,1.0
2006-10-12,63.64,63.92,62.62,62.97,4556800,39.9859226314471,40.1618506379965,39.3450420361599,39.5649520443466,7252421.17514458,0.0,1.0
2006-10-13,64.72,65.67,63.89,64.0,4615300,40.6645020852805,41.2614006789304,40.1430012087233,40.2121157827249,7345527.44242558,0.0,1.0
2006-10-16,67.01,67.2,64.54,65.1,5440400,42.1033418531312,42.2227215718611,40.5514055096416,40.9032615227405,8658723.70111846,0.0,1.0
2006-10-17,66.5,67.35,65.85,67.23,4869900,41.7829015554876,42.3169687182269,41.3744972545693,42.2415710011343,7750738.65011338,0.0,1.0
2006-10-18,66.43,67.47,65.52,66.76,4821700,41.7389195538502,42.3923664353195,41.1671535325646,41.9462632758549,7674025.45211436,0.0,1.0
2006-10-19,68.34,68.59,66.5,66.98,5719600,42.9389998842409,43.0960784615172,41.7829015554876,42.084492423858,9103087.28786803,0.0,1.0
2006-10-20,67.39,68.58,66.46,68.52,5161500,42.3421012905911,43.0897953184261,41.7577689831234,43.0520964598798,8214837.58240625,0.0,1.0
2006-10-23,66.52,67.65,65.69,67.21,4188300,41.7954678416697,42.5054630109584,41.2739669651125,42.2290047149522,6665931.26928065,0.0,1.0
2006-10-24,69.0,69.33,66.45,66.9,5126500,43.3536873282503,43.5610310502549,41.7514858400323,42.0342272791296,8159132.97805011,0.0,1.0
2006-10-25,69.35,70.09,68.03,68.85,5493900,43.573597336437,44.0385499251748,42.7442224484183,43.2594401818845,8743872.16777715,0.0,1.0
2006-10-26,68.5,69.9,67.76,69.9,4287200,43.0395301736977,43.9191702064448,42.57457758496,43.9191702064448,6823336.56558987,0.0,1.0
2006-10-27,67.18,69.37,67.11,68.3,3466400,42.210155285679,43.5861636226191,42.1661732840417,42.9138673118767,5516984.01543215,0.0,1.0
2006-10-30,66.29,66.94,65.97,66.6,3038700,41.6509555505755,42.0593598514938,41.4498949716619,41.8457329863981,4836273.75020011,0.0,1.0
2006-10-31,66.84,66.84,65.12,65.89,5907600,41.9965284205833,41.9965284205833,40.9158278089226,41.3996298269335,9402300.59126672,0.0,1.0
2006-11-01,66.44,67.89,65.68,66.45,4865900,41.7452026969413,42.6562584451436,41.2676838220214,41.7514858400323,7744372.40961553,0.0,1.0
2006-11-02,67.04,67.75,65.88,66.15,3588900,42.1221912824043,42.5682944418689,41.3933466838424,41.5629915473008,5711950.13067864,0.0,1.0
2006-11-03,68.7,69.5,67.41,67.43,4873500,43.1651930355187,43.6678444828028,42.3546675767732,42.3672338629553,7756468.26656145,0.0,1.0
2006-11-06,68.85,69.04,67.94,68.17,3634000,43.2594401818845,43.3788199006145,42.6876741605989,42.832186451693,5783729.49229184,0.0,1.0
2006-11-07,68.23,69.19,67.67,68.4,4199200,42.8698853102394,43.4730670469802,42.5180292971405,42.9766987427872,6683279.27463728,0.0,1.0
2006-11-08,69.38,69.75,68.01,68.02,3750400,43.5924467657102,43.8249230600791,42.7316561622362,42.7379393053273,5968987.09077911,0.0,1.0
2006-11-09,71.08,71.93,69.65,69.73,7153100,44.6605810911888,45.1946482539281,43.7620916291686,43.812356773897,11384588.7262831,0.0,1.0
2006-11-10,70.09,71.02,69.6,70.8,4590800,44.0385499251748,44.6228822326425,43.7306759137133,44.4846530846394,7306534.21937627,0.0,1.0
2006-11-13,70.09,70.93,68.85,69.8,4029300,44.0385499251748,44.5663339448231,43.2594401818845,43.8563387755343,6412873.20949133,0.0,1.0
2006-11-14,69.99,70.8,69.44,70.6,3187300,43.9757184942643,44.4846530846394,43.6301456242565,44.3589902228184,5072779.58469504,0.0,1.0
2006-11-15,70.63,71.39,70.14,70.5,3563300,44.3778396520915,44.8553585270114,44.06996564063,44.2961587919079,5671206.19149244,0.0,1.0
2006-11-16,68.88,71.4,68.87,70.85,5071900,43.2782896111576,44.8616416701024,43.2720064680666,44.5160688000946,8072233.79525454,0.0,1.0
2006-11-17,69.96,70.08,67.36,67.88,4606300,43.9568690649911,44.0322667820837,42.3232518613179,42.6499753020526,7331203.40130542,0.0,1.0
2006-11-20,69.3,70.28,68.79,69.96,3329200,43.5421816209818,44.1579296439048,43.2217413233382,43.9568690649911,5298621.96635608,0.0,1.0
2006-11-21,71.39,71.92,69.45,69.65,5157800,44.8553585270114,45.1883651108371,43.6364287673475,43.7620916291686,8208948.80994575,0.0,1.0
2006-11-22,70.75,71.41,69.66,71.1,3948100,44.4532373691841,44.8679248131935,43.7683747722596,44.6731473773709,6283638.52738509,0.0,1.0
2006-11-24,70.47,71.8,70.46,71.1,1105200,44.2773093626347,45.1129673937445,44.2710262195437,44.6731473773709,1758992.24955447,0.0,1.0
2006-11-27,69.49,71.51,69.31,71.0,3927900,43.6615613397117,44.930756244104,43.5484647640728,44.6103159464604,6251489.01287098,0.0,1.0
2006-11-28,70.62,71.46,69.69,69.69,4181300,44.3715565090005,44.8993405286487,43.7872242015328,43.7872242015328,6654790.34840943,0.0,1.0
2006-11-29,72.73,73.03,70.78,71.1,5506600,45.6972997012122,45.8857939939437,44.4720867984573,44.6731473773709,8764084.9813578,0.0,1.0
2006-11-30,73.37,73.96,72.2,72.98,5070300,46.0994208590394,46.4701263014114,45.3642931173865,45.8543782784885,8069687.2990554,0.0,1.0
2006-12-01,73.57,73.57,71.82,72.9,3547000,46.2250837208605,46.2250837208605,45.1255336799266,45.8041131337601,5645263.76146371,0.0,1.0
2006-12-04,73.07,73.39,72.22,73.38,2526300,45.9109265663079,46.1119871452215,45.3768594035686,46.1057040021305,4020758.34242622,0.0,1.0
2006-12-05,74.03,74.26,72.9,73.44,4243700,46.5141083030488,46.658620594143,45.8041131337601,46.1434028606768,6754103.7001758,0.0,1.0
2006-12-06,73.24,74.49,73.24,74.02,3471200,46.0177399988558,46.8031328852371,46.0177399988558,46.5078251599577,5524623.50402956,0.0,1.0
2006-12-07,73.65,73.97,72.29,73.33,3755900,46.2753488655889,46.4764094445025,45.420841405206,46.0742882866752,5977740.67146365,0.0,1.0
2006-12-08,72.07,73.84,71.94,73.65,5011600,45.2826122572028,46.3947285843188,45.2009313970192,46.2753488655889,7976262.71974953,0.0,1.0
2006-12-11,71.19,71.74,70.23,71.58,5514400,44.7296956651904,45.0752685351982,44.1265139284495,44.9747382457414,8776499.15032859,0.0,1.0
2006-12-12,70.89,72.09,70.41,72.06,5372800,44.5412013724589,45.2951785433849,44.2396105040884,45.2763291141118,8551134.23670489,0.0,1.0
2006-12-13,71.07,72.08,70.47,71.4,4015600,44.7249833078721,45.3605852938148,44.3473979696883,44.9326552438732,6380968.10535351,0.1125,1.0
2006-12-14,72.26,72.5,71.26,71.48,4550500,45.47386089527,45.6248950305435,44.844551998297,44.982999955631,7230948.14309472,0.0,1.0
2006-12-15,70.68,72.43,70.34,72.26,4615800,44.4795528380526,45.5808434077554,44.2655878130818,45.47386089527,7334712.76538768,0.0,1.0
2006-12-18,68.22,70.77,67.83,70.68,5807000,42.931452951499,44.5361906387802,42.6860224816795,44.4795528380526,9227582.87373938,0.0,1.0
2006-12-19,69.36,69.67,67.0,67.29,4797000,43.6488650940482,43.8439508521099,42.1636960971919,42.3461956773141,7622647.67441499,0.0,1.0
2006-12-20,68.69,70.05,68.51,69.78,4113500,43.2272281330763,44.0830882329596,43.1139525316212,43.9131748307769,6536535.58655535,0.0,1.0
2006-12-21,68.64,69.24,67.86,69.07,2996900,43.1957626882277,43.5733480264115,42.7049017485887,43.466365513926,4762208.2166884,0.0,1.0
2006-12-22,68.11,68.79,67.81,68.65,2094200,42.862228972832,43.2901590227736,42.6734363037401,43.2020557771974,3327777.51923282,0.0,1.0
2006-12-26,67.19,68.64,66.87,68.5,3014400,42.2832647876168,43.1957626882277,42.0818859405854,43.1076594426514,4790016.49984501,0.0,1.0
2006-12-27,67.49,67.61,66.23,67.3,3542200,42.4720574567087,42.5475745243454,41.6791282465227,42.3524887662838,5628714.31984839,0.0,1.0
2006-12-28,67.4,67.99,67.03,67.66,2169800,42.4154196559811,42.7867119051952,42.1825753641011,42.5790399691941,3447909.30246938,0.0,1.0
2006-12-29,67.08,67.4,66.54,67.4,2707400,42.2140408089498,42.4154196559811,41.8742140045843,42.4154196559811,4302179.76104046,0.0,1.0
2007-01-03,64.86,66.25,64.24,66.03,6297900,40.8169750576697,41.6917144244622,40.4268035415464,41.5532664671281,10007644.9424011,0.0,1.0
2007-01-04,63.7,64.87,63.24,64.33,6471600,40.086976737181,40.8232681466394,39.7974946445734,40.483441342274,10283662.0157899,0.0,1.0
2007-01-05,65.32,65.73,63.75,63.76,6938100,41.1064571502773,41.3644737980362,40.1184421820296,40.1247352709994,11024951.3925075,0.0,1.0
2007-01-08,65.62,66.89,64.56,66.68,4900700,41.2952498193692,42.0944721185249,40.6281823885778,41.9623172501606,7787431.61517729,0.0,1.0
2007-01-09,65.65,66.21,64.06,64.62,6362300,41.3141290862783,41.6665420685832,40.3135279400913,40.6659409223961,10109979.4244174,0.0,1.0
2007-01-10,64.67,67.55,63.85,65.6,4381900,40.6974063672448,42.5098159905271,40.1813730717269,41.2826636414297,6963035.19794017,0.0,1.0
2007-01-11,63.99,66.27,63.69,64.1,5287100,40.2694763173031,41.7043006024016,40.0806836482112,40.3387002959702,8401438.50727528,0.0,1.0
2007-01-12,65.63,65.96,64.07,64.33,5243200,41.3015429083389,41.50921484434,40.319821029061,40.483441342274,8331679.44267096,0.0,1.0
2007-01-16,64.89,66.0,64.56,65.2,4402700,40.8358543245789,41.5343872002189,40.6281823885778,41.0309400826405,6996087.32877774,0.0,1.0
2007-01-17,65.7,66.49,64.73,64.98,4532700,41.345594531127,41.8427485597357,40.7351649010632,40.8924921253064,7202663.14651257,0.0,1.0
2007-01-18,65.74,66.39,64.9,65.78,4984900,41.3707668870059,41.7798176700384,40.8421474135486,41.3959392428848,7921229.1832794,0.0,1.0
2007-01-19,67.66,67.9,65.89,66.18,4503300,42.5790399691941,42.7300741044676,41.4651632215519,41.647662801674,7155945.23080946,0.0,1.0
2007-01-22,67.28,68.51,66.96,67.39,4593600,42.3399025883444,43.1139525316212,42.138523741313,42.4091265670114,7299435.97189757,0.0,1.0
2007-01-23,69.43,70.0,67.7,67.7,5248300,43.6929167168363,44.051622788111,42.604212325073,42.604212325073,8339783.57090519,0.0,1.0
2007-01-24,69.91,70.01,68.25,69.0,4192100,43.9949849873834,44.0579158770807,42.9503322184082,43.4223138911379,6661434.50404733,0.0,1.0
2007-01-25,68.23,69.94,68.05,69.83,3782200,42.9377460404687,44.0138642542926,42.8244704390136,43.9446402756255,6010085.06028192,0.0,1.0
2007-01-26,68.08,69.19,67.8,68.65,2956100,42.8433497059228,43.5418825815628,42.6671432147703,43.2020557771974,4697375.1908147,0.0,1.0
2007-01-29,68.04,69.25,67.86,68.25,3094500,42.8181773500439,43.5796411153812,42.7049017485887,42.9503322184082,4917298.98446469,0.0,1.0
2007-01-30,70.18,70.35,68.39,69.75,4249900,44.1648983895661,44.2718809020515,43.0384354639844,43.8942955638677,6753281.29070174,0.0,1.0
2007-01-31,70.09,70.91,69.52,70.0,4625100,44.1082605888385,44.6242938843564,43.7495545175639,44.051622788111,7349490.88157948,0.0,1.0
2007-02-01,70.19,70.8,69.42,69.57,3884500,44.1711914785358,44.5550699056894,43.6866236278666,43.7810199624126,6172644.33839171,0.0,1.0
2007-02-02,70.4,70.69,69.72,70.6,2533000,44.3033463469002,44.4858459270223,43.8754162969585,44.4292081262948,4025050.35632544,0.0,1.0
2007-02-05,70.37,71.24,70.2,70.75,2760800,44.284467079991,44.8319658203575,44.1774845675056,44.5236044608407,4387034.75078692,0.0,1.0
2007-02-06,69.8,70.86,69.57,70.78,3466500,43.9257610087163,44.5928284395077,43.7810199624126,44.5424837277499,5508423.63213666,0.0,1.0
2007-02-07,69.14,70.19,68.7,69.6,3220700,43.5104171367142,44.1711914785358,43.233521222046,43.7998992293217,5117836.43214265,0.0,1.0
2007-02-08,68.73,69.23,68.02,68.77,4019000,43.2524004889552,43.5670549374417,42.8055911721044,43.2775728448341,6386370.85750966,0.0,1.0
2007-02-09,68.25,69.16,67.77,68.73,3219600,42.9503322184082,43.5230033146536,42.6482639478611,43.2524004889552,5116088.48291567,0.0,1.0
2007-02-12,66.81,67.96,66.4,67.75,4018600,42.044127406767,42.767832638286,41.7861107590081,42.6356777699217,6385735.23960894,0.0,1.0
2007-02-13,67.09,67.32,66.6,67.0,4659800,42.2203338979195,42.3650749442233,41.9119725384027,42.1636960971919,7404630.73446715,0.0,1.0
2007-02-14,67.35,68.44,67.14,67.34,4867300,42.3839542111325,43.0699009088331,42.2517993427681,42.3776611221627,7734357.52046696,0.0,1.0
2007-02-15,66.7,67.35,66.04,67.21,3631300,41.9749034281,42.3839542111325,41.5595595560978,42.2958509655562,5770298.20723434,0.0,1.0
2007-02-16,66.69,67.4,66.29,66.35,3941300,41.9686103391303,42.4154196559811,41.7168867803411,41.7546453141595,6262902.0802943,0.0,1.0
2007-02-20,65.73,66.3,65.42,66.3,3780600,41.3644737980362,41.7231798693108,41.1693880399746,41.7231798693108,6007542.58867902,0.0,1.0
2007-02-21,66.09,66.25,65.05,65.63,3718000,41.5910250009465,41.6917144244622,40.9365437480945,41.3015429083389,5908068.38721594,0.0,1.0
2007-02-22,66.42,66.95,65.91,66.39,3715300,41.7986969369476,42.1322306523433,41.4777493994913,41.7798176700384,5903777.96638607,0.0,1.0
2007-02-23,66.15,66.9701,65.82,66.88,3455200,41.6287835347649,42.1448797611724,41.4211115987638,42.0881790295551,5490467.42644124,0.0,1.0
2007-02-26,67.11,67.65,66.46,66.5,4237200,42.2329200758589,42.5727468802244,41.8238692928265,41.8490416487054,6733100.4223538,0.0,1.0
2007-02-27,65.57,67.29,64.78,65.83,5248800,41.2637843745205,42.3461956773141,40.7666303459118,41.4274046877335,8340578.09328108,0.0,1.0
2007-02-28,65.7,66.73,64.9,66.71,5061800,41.345594531127,41.9937826950092,40.8421474135486,41.9811965170697,8043426.7246933,0.0,1.0
2007-03-01,65.54,66.36,64.4,64.85,4823900,41.2449051076113,41.7609384031292,40.5274929650621,40.8106819686999,7665392.97823858,0.0,1.0
2007-03-02,64.45,65.67,64.11,65.54,4359100,40.5589584099107,41.3267152642178,40.3449933849399,41.2449051076113,6926804.97759899,0.0,1.0
2007-03-05,63.51,64.66,62.95,63.0099,4836300,39.9674080467561,40.6911132782751,39.6149950644512,39.6526906673799,7685097.13316097,0.0,1.0
2007-03-06,64.53,64.8,63.69,64.15,5624800,40.6093031216686,40.7792165238513,40.0806836482112,40.3701657408188,8938058.91996026,0.0,1.0
2007-03-07,65.24,66.27,64.3,64.6,4542600,41.0561124385194,41.7043006024016,40.4645620753648,40.6533547444567,7218394.68955545,0.0,1.0
2007-03-08,64.74,65.88,64.5,65.65,4377600,40.7414579900329,41.4588701325821,40.5904238547594,41.3141290862783,6956202.30550741,0.0,1.0
2007-03-09,64.74,65.59,64.5,65.3,3065400,40.7414579900329,41.27637055246,40.5904238547594,41.0938709723378,4871057.78218713,0.0,1.0
2007-03-12,64.21,64.53,63.77,64.38,4405200,40.4079242746372,40.6093031216686,40.1310283599691,40.5149067871226,7000059.94065726,0.0,1.0
2007-03-13,63.28,64.94,63.03,64.03,4673200,39.9107702460285,40.9577341936961,39.7530949527051,40.3837961259988,7409531.16607483,0.14,1.0
2007-03-14,64.01,64.18,62.8,63.3,4127000,40.371182102533,40.4784013019929,39.6080336828475,39.9233842694944,6543510.89668552,0.0,1.0
2007-03-15,64.23,64.81,63.58,64.1,3520800,40.5099363606576,40.875743041168,40.0999805980166,40.4279452081294,5582358.41169139,0.0,1.0
2007-03-16,64.39,65.25,64.11,64.48,4939900,40.6108485483846,41.1532515574172,40.4342522198623,40.667611653981,7832393.86443829,0.0,1.0
2007-03-19,65.18,65.52,64.63,64.96,3527500,41.1091024752867,41.3235408742065,40.7622168299751,40.970348217162,5592981.5091006,0.0,1.0
2007-03-20,65.75,65.8,64.92,65.18,2993000,41.4686021440641,41.5001372027288,40.9451201702303,41.1091024752867,4745512.02175424,0.0,1.0
2007-03-21,66.36,66.8,65.59,65.95,3745600,41.8533298597733,42.1308383760225,41.3676899563371,41.5947423787228,5938787.11282415,0.0,1.0
2007-03-22,67.64,68.13,66.65,66.88,4954500,42.6606273615893,42.9696709365032,42.0362332000285,42.181294469886,7855542.70356879,0.0,1.0
2007-03-23,67.65,68.14,67.04,67.93,3130100,42.6669343733222,42.9759779482362,42.282206657613,42.8435307018445,4962889.13441128,0.0,1.0
2007-03-26,69.26,69.3,67.48,68.01,6269600,43.6823632623252,43.7075913092569,42.5597151738623,42.893986795708,9940682.31593397,0.0,1.0
2007-03-27,69.75,69.82,68.81,69.26,4702800,43.9914068372391,44.0355559193696,43.398547734343,43.6823632623252,7456463.05910654,0.0,1.0
2007-03-28,69.34,70.44,69.03,70.04,5690100,43.7328193561887,44.4265906468118,43.5373019924676,44.1743101774943,9021863.666884,0.0,1.0
2007-03-29,70.05,70.22,69.39,69.98,4796200,44.1806171892272,44.2878363886872,43.7643544148533,44.1364681070967,7604552.20806472,0.0,1.0
2007-03-30,69.22,70.13,69.04,69.77,3762900,43.6571352153934,44.2310732830907,43.5436090042005,44.004020860705,5966216.90165688,0.0,1.0
2007-04-02,70.11,70.39,69.3,69.31,2964700,44.2184592596248,44.3950555881471,43.7075913092569,43.7138983209898,4700641.3267273,0.0,1.0
2007-04-03,70.59,70.78,69.38,69.96,3364000,44.5211958228058,44.6410290457317,43.7580474031204,44.1238540836308,5333746.22157745,0.0,1.0
2007-04-04,71.46,71.57,69.92,70.33,4437500,45.0699058435714,45.1392829726337,44.098626036699,44.3572135177495,7035820.11244052,0.0,1.0
2007-04-05,71.88,72.12,70.9,71.37,4122700,45.3348003363548,45.4861686179453,44.7167131865269,45.013142737975,6536693.08790051,0.0,1.0
2007-04-09,72.95,74.08,72.43,73.0,5965500,46.0096505917791,46.722342917601,45.6816859816663,46.0411856504438,9458520.53651017,0.0,1.0
2007-04-10,74.2,74.32,72.95,73.8,4254600,46.7980270583963,46.8737111991915,46.0096505917791,46.5457465890788,6745825.40853846,0.0,1.0
2007-04-11,73.45,74.56,73.34,74.05,5481900,46.325001178426,47.025079480782,46.2556240493637,46.7034218824022,8691754.87873524,0.0,1.0
2007-04-12,74.95,75.2,73.53,73.89,4122400,47.2710529383666,47.42872823169,46.3754572722895,46.6025096946752,6536217.42682248,0.0,1.0
2007-04-13,75.1,75.14,74.1,74.85,3004900,47.3656581143606,47.3908861612924,46.7349569410669,47.2079828210372,4764379.91118254,0.0,1.0
2007-04-16,74.69,75.29,73.84,75.13,3061600,47.1070706333102,47.4854913372865,46.5709746360105,47.3845791495595,4854279.8549291,0.0,1.0
2007-04-17,73.54,75.11,73.08,74.89,3912200,46.3817642840224,47.3719651260936,46.0916417443073,47.233210867969,6202937.56482023,0.0,1.0
2007-04-18,73.3,73.36,72.65,73.29,4542100,46.2303960024319,46.2682380728295,45.820440239791,46.224088990699,7201667.27497827,0.0,1.0
2007-04-19,71.98,73.05,71.63,73.01,3462100,45.3978704536842,46.0727207091085,45.1771250430313,46.0474926621767,5489287.39409133,0.0,1.0
2007-04-20,73.55,73.63,72.49,72.49,4873700,46.3880712957553,46.4385273896188,45.719528052064,45.719528052064,7727431.31988763,0.0,1.0
2007-04-23,73.31,74.23,72.98,73.56,3847500,46.2367030141648,46.8169480935951,46.0285716269779,46.3943783074883,6100353.3256597,0.0,1.0
2007-04-24,72.93,73.67,72.56,73.33,3019300,45.9970365683132,46.4637554365506,45.7636771341945,46.2493170376307,4787211.6429277,0.0,1.0
2007-04-25,74.81,75.29,73.39,73.7,3963600,47.1827547741055,47.4854913372865,46.2871591080283,46.4826764717494,6284434.16285503,0.0,1.0
2007-04-26,73.56,74.71,73.33,74.38,3883900,46.3943783074883,47.1196846567761,46.2493170376307,46.9115532695892,6158066.86979329,0.0,1.0
2007-04-27,73.49,73.98,72.9,73.17,2323500,46.3502292253577,46.6592728002717,45.9781155331144,46.1484048499037,3683995.04929702,0.0,1.0
2007-04-30,72.87,74.32,72.75,73.34,3228400,45.9591944979156,46.8737111991915,45.8835103571203,46.2556240493637,5118747.41431053,0.0,1.0
2007-05-01,73.09,73.35,72.21,72.87,2653400,46.0979487560402,46.2619310610966,45.5429317235417,45.9591944979156,4207063.68143091,0.0,1.0
2007-05-02,74.26,74.85,73.5,73.53,3122700,46.8358691287939,47.2079828210372,46.3565362370907,46.3754572722895,4951156.16115335,0.0,1.0
2007-05-03,75.96,76.27,73.95,74.1,4378100,47.9080611233933,48.1035784871143,46.6403517650728,46.7349569410669,6941639.21899173,0.0,1.0
2007-05-04,75.93,77.13,75.8,76.39,3867500,47.8891400881945,48.645981496147,47.8071489356663,48.1792626279096,6132064.06419463,0.0,1.0
2007-05-07,75.85,76.38,75.41,75.93,2086200,47.838683994331,48.1729556161767,47.5611754780817,47.8891400881945,3307747.13657992,0.0,1.0
2007-05-08,75.4,75.5,74.33,75.2,2711600,47.5548684663488,47.6179385836782,46.8800182109245,47.42872823169,4299341.93056759,0.0,1.0
2007-05-09,74.66,75.5,73.86,75.39,3537600,47.0881495981114,47.6179385836782,46.5835886594764,47.5485614546158,5608995.43206075,0.0,1.0
2007-05-10,73.37,74.95,72.98,74.45,3290000,46.2745450845625,47.2710529383666,46.0285716269779,46.9557023517197,5216416.48899815,0.0,1.0
2007-05-11,75.01,75.22,73.5,73.63,2870900,47.3088950087642,47.4413422551559,46.3565362370907,46.4385273896188,4551917.96299842,0.0,1.0
2007-05-14,76.0,76.24,74.68,74.76,3596300,47.933289170325,48.0846574519155,47.1007636215773,47.1512197154408,5702066.44966081,0.0,1.0
2007-05-15,75.03,76.28,74.8,76.21,3394400,47.3215090322301,48.1098854988473,47.1764477623725,48.0657364167167,5381946.54415055,0.0,1.0
2007-05-16,75.09,76.47,73.75,75.04,3493500,47.3593511026277,48.2297187217731,46.5142115304141,47.327816043963,5539073.2535912,0.0,1.0
2007-05-17,76.57,77.1,74.64,75.05,3573100,48.2927888391025,48.6270604609482,47.0755355746455,47.334123055696,5665281.99296027,0.0,1.0
2007-05-18,77.95,77.98,74.86,74.87,3486400,49.1631564582478,49.1820774934467,47.2142898327702,47.2205968445031,5527815.9414113,0.0,1.0
2007-05-21,79.04,79.77,78.15,78.36,4616300,49.850620737138,50.3110325936425,49.2892966929066,49.4217439392983,7319314.11494291,0.0,1.0
2007-05-22,78.32,79.43,78.25,78.79,2701400,49.3965158923665,50.0965941947226,49.352366810236,49.6929454438146,4283169.45391478,0.0,1.0
2007-05-23,77.83,78.99,77.62,78.57,3025700,49.0874723174526,49.8190856784733,48.9550250710609,49.55419118569,4797359.07925888,0.0,1.0
2007-05-24,76.27,78.5,75.73,77.86,2933600,48.1035784871143,49.5100421035594,47.7629998535357,49.1063933526514,4651331.12830547,0.0,1.0
2007-05-25,76.6,77.35,76.03,76.89,2191800,48.3117098743013,48.7847357542716,47.9522102055238,48.4946132145565,3475179.83604442,0.0,1.0
2007-05-29,76.08,76.65,75.3,76.54,2578500,47.9837452641885,48.343244932966,47.4917983490194,48.2738678039037,4088306.96561755,0.0,1.0
2007-05-30,76.99,77.25,75.57,76.12,3248200,48.5576833318858,48.7216656369422,47.6620876658087,48.0089733111203,5150141.04546012,0.0,1.0
2007-05-31,76.78,77.66,76.33,77.2,3177600,48.4252360854942,48.9802531179927,48.141420557512,48.6901305782775,5038202.13843177,0.0,1.0
2007-06-01,77.67,78.32,76.81,77.63,3895000,48.9865601297256,49.3965158923665,48.444157120693,48.9613320827938,6175666.32968018,0.0,1.0
2007-06-04,79.79,80.0,77.38,77.6,3726800,50.3236466171084,50.4560938635,48.8036567894704,48.942411047595,5908979.0186013,0.0,1.0
2007-06-05,80.13,80.28,78.86,79.99,3488300,50.5380850160282,50.6326901920223,49.7370945259452,50.4497868517671,5530828.46157212,0.0,1.0
2007-06-06,79.57,79.9,78.25,79.89,4128600,50.1848923589837,50.3930237461707,49.352366810236,50.3867167344377,6546047.75576832,0.0,1.0
2007-06-07,78.31,80.26,78.31,79.6,5148100,49.3902088806336,50.6200761685564,49.3902088806336,50.2038133941825,8162502.65258704,0.0,1.0
2007-06-08,78.31,78.34,77.1,78.28,3162100,49.3902088806336,49.4091299158324,48.6270604609482,49.3712878454348,5013626.31606719,0.0,1.0
2007-06-11,78.72,79.7,78.08,78.5,2122900,49.648796361684,50.2668835115119,49.245147610776,49.5100421035594,3365936.34179155,0.0,1.0
2007-06-12,78.2,79.64,78.0,78.73,2806400,49.3208317515713,50.2290414411143,49.1946915169125,49.655103373417,4449650.83122322,0.0,1.0
2007-06-13,79.34,79.75,78.31,78.31,3341400,50.1281292533873,50.3871730269427,49.4773607490895,49.4773607490895,5288581.08109203,0.14,1.0
2007-06-14,80.72,80.93,79.71,80.55,3255500,51.00003268633,51.1327136435169,50.361900463669,50.8926242924168,5152623.36430691,0.0,1.0
2007-06-15,82.36,82.49,81.47,81.55,3675800,52.0362077805518,52.1183436111913,51.4738932477119,51.5244383742593,5817850.70266298,0.0,1.0
2007-06-18,83.53,83.91,82.33,82.5,3057000,52.7754302563075,53.0155196074077,52.0172533580965,52.1246617520097,4838448.66370334,0.0,1.0
2007-06-19,83.35,83.5,81.95,82.5,3932200,52.6617037215759,52.7564758338523,51.7771640069963,52.1246617520097,6223666.28570961,0.0,1.0
2007-06-20,80.77,83.92,80.62,83.45,3417300,51.0316233904221,53.0218377482261,50.9368512781457,52.7248851297601,5408711.3570407,0.0,1.0
2007-06-21,81.07,81.885,80.11,81.37,4327800,51.2211676149749,51.7360960916766,50.614626096406,51.4107118395277,6849799.84519964,0.0,1.0
2007-06-22,80.04,80.95,79.32,80.55,3480600,50.5703991106771,51.1453499251538,50.1154929717504,50.8926242924168,5508899.05753544,0.0,1.0
2007-06-25,78.34,79.39,77.86,79.15,4660400,49.4963151715447,50.1597199574794,49.1930444122603,50.0080845778372,7376220.52742004,0.0,1.0
2007-06-26,76.49,79.9,76.05,79.9,4703000,48.327459120136,50.4819451392191,48.0494609241253,50.4819451392191,7443645.42538333,0.0,1.0
2007-06-27,77.56,77.77,75.34,75.9,3817500,49.0035001877076,49.1361811448945,47.6008729260171,47.9546888118489,6042125.5393155,0.0,1.0
2007-06-28,77.34,78.35,76.82,78.08,3866900,48.8645010897022,49.5026333123632,48.5359577671441,49.3320435102657,6120313.09704758,0.0,1.0
2007-06-29,78.29,79.23,77.75,78.17,3349900,49.4647244674526,50.0586297043846,49.1235448632576,49.3889067776315,5302034.40580302,0.0,1.0
2007-07-02,79.63,79.63,78.29,78.29,2734500,50.3113553371216,50.3113553371216,49.4647244674526,49.4647244674526,4328013.69672777,0.0,1.0
2007-07-03,79.93,80.23,79.45,79.63,1140300,50.5008995616744,50.6904437862271,50.19762880239,50.3113553371216,1804803.07858061,0.0,1.0
2007-07-05,79.45,80.73,78.49,80.45,3078100,50.19762880239,51.0063508271484,49.5910872838211,50.8294428842325,4871844.56386825,0.0,1.0
2007-07-06,79.39,80.1,78.99,79.76,2117500,50.1597199574794,50.6083079555876,49.9069943247424,50.3934911677612,3351460.59711869,0.0,1.0
2007-07-09,79.69,80.74,79.38,79.38,2976500,50.3492641820322,51.0126689679668,50.153401816661,50.153401816661,4711037.7649699,0.0,1.0
2007-07-10,78.2,79.27,78.2,79.01,3568300,49.4078612000868,50.0839022676583,49.4078612000868,49.9196306063793,5647705.71367112,0.0,1.0
2007-07-11,78.49,78.49,77.51,78.2,2927000,49.5910872838211,49.5910872838211,48.9719094836154,49.4078612000868,4632691.93282947,0.0,1.0
2007-07-12,79.89,79.89,78.49,78.96,3231500,50.4756269984007,50.4756269984007,49.5910872838211,49.8880399022871,5114637.50629942,0.0,1.0
2007-07-13,80.02,80.72,79.56,79.6,2182700,50.5577628290402,51.00003268633,50.2671283513926,50.2924009146663,3454655.51137235,0.0,1.0
2007-07-16,79.15,79.97,78.5,79.57,2418400,50.0080845778372,50.5261721249481,49.5974054246395,50.2734464922111,3827708.29188752,0.0,1.0
2007-07-17,79.41,80.56,78.72,79.71,3235000,50.1723562391163,50.8989424332352,49.7364045226449,50.361900463669,5120177.11059218,0.0,1.0
2007-07-18,83.04,83.36,79.43,79.43,8100900,52.4658413562047,52.6680218623943,50.1849925207531,50.1849925207531,12821651.5472013,0.0,1.0
2007-07-19,82.79,83.97,82.2,83.39,3277100,52.3078878357441,53.0534284523183,51.935117527457,52.6869762848496,5186810.63651364,0.0,1.0
2007-07-20,81.8,83.47,81.27,83.19,3172800,51.6823918947199,52.737521411397,51.3475304313434,52.5606134684811,5021730.42858946,0.0,1.0
2007-07-23,80.31,82.35,80.0,82.2,2776600,50.7409889127745,52.0298896397333,50.5451265474034,51.935117527457,4394647.22264923,0.0,1.0
2007-07-24,77.56,79.54,77.27,79.39,4263500,49.0035001877076,50.2544920697558,48.8202741039732,50.1597199574794,6748029.40062125,0.0,1.0
2007-07-25,78.74,79.2,76.52,77.9,3901600,49.7490408042818,50.0396752819293,48.3464135425913,49.218316975534,6175234.31675006,0.0,1.0
2007-07-26,76.44,78.54,74.58,78.54,5236300,48.2958684160439,49.6226779879133,47.1206942238168,49.6226779879133,8287722.8451913,0.0,1.0
2007-07-27,74.59,76.92,73.8,76.45,4348800,47.1270123646352,48.5991391753283,46.6278792399796,48.3021865568623,6883037.4709562,0.0,1.0
2007-07-30,75.38,75.92,74.01,74.84,3113900,47.6261454892908,47.9673250934858,46.7605601971665,47.2849658850958,4928506.80206275,0.0,1.0
2007-07-31,74.61,76.94,74.43,76.2,2995400,47.1396486462721,48.6117754569652,47.0259221115404,48.1442330364017,4740951.62815079,0.0,1.0
2007-08-01,78.42,79.17,75.8,75.8,6534000,49.5468602980921,50.0207208594741,47.8915074036647,47.8915074036647,10341649.8425377,0.0,1.0
2007-08-02,79.31,80.5,77.0,78.98,5433600,50.109174830932,50.8610335883246,48.6496843018757,49.900676183924,8599998.25289449,0.0,1.0
2007-08-03,77.12,80.46,77.1,79.7,4679000,48.7255019916968,50.8357610250509,48.71286571006,50.3555823228506,7405659.56737584,0.0,1.0
2007-08-06,77.18,77.84,75.0,76.55,5483600,48.7634108366074,49.1804081306235,47.3860561381907,48.3653679650466,8679135.45707675,0.0,1.0
2007-08-07,78.46,79.38,75.64,76.1,4256900,49.5721328613658,50.153401816661,47.7904171505699,48.0810516282174,6737583.28966921,0.0,1.0
2007-08-08,78.9,80.23,77.83,78.32,3766700,49.8501310573766,50.6904437862271,49.174089989805,49.4836788899079,5961722.13986633,0.0,1.0
2007-08-09,76.54,77.75,75.64,75.9,6210000,48.3590498242282,49.1235448632576,47.7904171505699,47.9546888118489,9828840.75943661,0.0,1.0
2007-08-10,75.96,76.74,74.26,76.08,5371800,47.9925976567595,48.4854126405967,46.9185137176272,48.0684153465806,8502184.66852522,0.0,1.0
2007-08-13,76.38,78.21,76.21,77.09,3636300,48.2579595711334,49.4141793409052,48.1505511772201,48.7065475692416,5755332.31135899,0.0,1.0
2007-08-14,75.25,77.38,75.2,76.51,2511500,47.5440096586513,48.8897736529759,47.5124189545592,48.3400954017729,3975061.76607489,0.0,1.0
2007-08-15,73.75,77.01,73.46,75.72,3488500,46.5962885358875,48.6560024426942,46.4130624521531,47.8409622771173,5521402.73579624,0.0,1.0
2007-08-16,72.81,73.67,69.01,72.22,6261100,46.0023832989555,46.5457434093401,43.6014897879538,45.6296129906684,9909718.98211088,0.0,1.0
2007-08-17,75.29,75.66,72.41,74.85,4395200,47.569282221925,47.8030534322067,45.7496576662185,47.2912840259143,6956476.79643733,0.0,1.0
2007-08-20,74.67,75.09,73.15,74.85,3128900,47.1775574911826,47.4429194055565,46.217200086782,47.2912840259143,4952247.96331743,0.0,1.0
2007-08-21,73.27,74.32,72.55,74.2,2525300,46.2930177766031,46.9564225625377,45.8381116376764,46.8806048727166,3996903.63442919,0.0,1.0
2007-08-22,73.05,74.39,72.51,73.74,3186900,46.1540186785977,47.0006495482667,45.8128390744027,46.589970395069,5044047.12016885,0.0,1.0
2007-08-23,74.07,74.38,72.82,73.3,3100000,46.7984690420771,46.9943314074483,46.0087014397739,46.3119721990583,4906506.65930008,0.0,1.0
2007-08-24,75.3,75.5,73.95,74.0,2060600,47.5756003627434,47.7019631791119,46.722651352256,46.7542420563481,3261402.45875928,0.0,1.0
2007-08-27,74.63,75.35,74.08,74.72,1758600,47.1522849279089,47.6071910668355,46.8047871828955,47.2091481952747,2783413.74549843,0.0,1.0
2007-08-28,73.25,74.63,73.2,74.0,2796500,46.2803814949662,47.1522849279089,46.2487907908741,46.7542420563481,4426143.82991377,0.0,1.0
2007-08-29,74.78,75.22,73.14,73.66,2407400,47.2470570401853,47.525055236196,46.2108819459635,46.5394252685216,3810298.10696742,0.0,1.0
2007-08-30,74.46,75.48,74.0,74.48,2534200,47.0448765339957,47.6893268974751,46.7542420563481,47.0575128156325,4010990.05677363,0.0,1.0
2007-08-31,75.31,75.94,74.95,75.32,2190600,47.5819185035618,47.9799613751226,47.3544654340985,47.5882366443803,3467159.18963315,0.0,1.0
2007-09-04,77.25,78.0,74.69,75.31,2793000,48.8076378223364,49.2814983837183,47.1901937728195,47.5819185035618,4420604.22562101,0.0,1.0
2007-09-05,78.34,78.63,77.19,77.19,2948000,49.4963151715447,49.6795412552791,48.7697289774258,48.7697289774258,4665929.55858602,0.0,1.0
2007-09-06,78.91,80.06,78.13,78.46,3883600,49.856449198195,50.5830353923139,49.3636342143578,49.5721328613658,6146744.92324445,0.0,1.0
2007-09-07,77.6,78.28,76.84,77.56,2485300,49.0287727509813,49.4584063266342,48.5485940487809,49.0035001877076,3933593.87108338,0.0,1.0
2007-09-10,77.38,78.18,75.77,77.42,2732000,48.8897736529759,49.3952249184499,47.8725529812094,48.9150462162496,4324056.83651865,0.0,1.0
2007-09-11,78.55,78.68,76.41,77.85,3148800,49.6289961287317,49.7111319593712,48.2769139935886,49.1867262714419,4983744.57058197,0.0,1.0
2007-09-12,80.29,80.91,78.56,78.64,3651700,50.8168066025957,51.2092143755887,49.7218623327926,49.7724955938239,5769646.15846254,0.14,1.0
2007-09-13,79.45,80.75,79.25,80.34,3274000,50.2851573617664,51.107947853526,50.158574209188,50.8484523907403,5172884.2793237,0.0,1.0
2007-09-14,79.58,80.37,78.66,78.98,2361800,50.3674364109424,50.867439863627,49.7851539090818,49.9876869532072,3731618.23179802,0.0,1.0
2007-09-17,79.94,80.95,79.54,79.73,2394600,50.5952860855835,51.2345310061044,50.3421197804267,50.4623737753762,3783441.87393663,0.0,1.0
2007-09-18,82.03,82.71,79.2,79.55,3216900,51.9180800300277,52.3484627487942,50.1269284210434,50.3484489380556,5082666.902308,0.0,1.0
2007-09-19,83.43,84.19,82.54,82.75,3438200,52.8041620980764,53.2851780778743,52.2408670691026,52.3737793793099,5432318.48783469,0.0,1.0
2007-09-20,83.81,84.23,82.96,83.2,2140600,53.0446700879754,53.31049470839,52.5066916895172,52.6585914726113,3382124.6451803,0.0,1.0
2007-09-21,84.83,85.2,83.81,84.67,3475400,53.6902441661252,53.9244229983952,53.0446700879754,53.5889776440625,5491094.0819675,0.0,1.0
2007-09-24,83.2,84.86,82.02,84.86,3391800,52.6585914726113,53.7092316390119,51.9117508723987,53.7092316390119,5359006.99407762,0.0,1.0
2007-09-25,81.88,82.25,81.3,81.61,3027300,51.8231426655939,52.0573214978639,51.4560515231165,51.652255409613,4783100.97092139,0.0,1.0
2007-09-26,81.78,82.59,80.4,82.35,3626700,51.7598510893047,52.2725128572472,50.8864273365138,52.1206130741531,5730146.43122274,0.0,1.0
2007-09-27,83.62,84.0,81.55,82.41,3897000,52.9244160930259,53.1649240829248,51.6142804638395,52.1585880199266,6157217.48213942,0.0,1.0
2007-09-28,83.2,84.56,82.86,84.18,2950100,52.6585914726113,53.5193569101443,52.443400113228,53.2788489202454,4661125.8132049,0.0,1.0
2007-10-01,84.5,84.75,82.8,82.94,2207900,53.4813819643708,53.6396109050938,52.4054251674545,52.4940333742594,3488457.91090984,0.0,1.0
2007-10-02,84.14,84.27,82.75,84.1,2603700,53.2535322897297,53.3358113389057,52.3737793793099,53.228215659214,4113817.59257029,0.0,1.0
2007-10-03,83.63,84.16,82.8,83.6,1975800,52.9307452506548,53.2661906049875,52.4054251674545,52.9117577777681,3121742.44321557,0.0,1.0
2007-10-04,85.82,86.79,82.69,83.54,3290100,54.3168307713882,54.9307590613934,52.3358044335364,52.8737828319945,5198322.10366613,0.0,1.0
2007-10-05,86.26,86.5,85.0,86.0,2590700,54.5953137070607,54.7472134901547,53.7978398458168,54.4307556087088,4093277.73440559,0.0,1.0
2007-10-08,84.61,85.83,84.12,85.53,2159700,53.5510026982889,54.3231599290171,53.2408739744719,54.1332852001495,3412302.43679151,0.0,1.0
2007-10-09,86.07,86.12,85.0,85.21,2329900,54.4750597121112,54.5067055002558,53.7978398458168,53.9307521560241,3681216.57984004,0.0,1.0
2007-10-10,87.05,87.6572,85.11,85.55,2240000,55.0953171597453,55.4796236109733,53.8674605797349,54.1459435154074,3539175.56068574,0.0,1.0
2007-10-11,87.9,89.55,87.14,87.97,4046400,55.6332955582035,56.6776065669752,55.1522795784056,55.6775996616059,6393267.85212444,0.0,1.0
2007-10-12,88.09,89.26,87.85,88.09,2647400,55.753549553153,56.4940609957366,55.6016497700589,55.753549553153,4182863.11578545,0.0,1.0
2007-10-15,89.11,89.85,88.41,89.79,2595000,56.3991236313028,56.8674812958428,55.9560825972784,56.8295063500693,4100071.68749084,0.0,1.0
2007-10-16,89.97,90.87,88.84,89.2,3816700,56.9434311873899,57.5130553739926,56.2282363753219,56.456086049963,6030344.35824519,0.0,1.0
2007-10-17,89.76,90.49,88.81,90.1,2876300,56.8105188771825,57.2725473840937,56.2092489024352,57.0257102365658,4544522.61839303,0.0,1.0
2007-10-18,90.52,90.85,89.25,89.93,2003300,57.2915348569804,57.5003970587348,56.4877318381076,56.9181145568742,3165192.14317935,0.0,1.0
2007-10-19,86.63,90.26,86.39,90.01,4222500,54.8294925393307,57.1269767586285,54.6775927562366,56.9687478179055,6671503.93080157,0.0,1.0
2007-10-22,85.52,85.63,83.86,85.5,4022400,54.1269560425206,54.1965767764387,53.07631587612,54.1142977272628,6355348.11397424,0.0,1.0
2007-10-23,85.56,86.68,84.09,86.0,4684800,54.1522726730363,54.8611383274753,53.2218865015851,54.4307556087088,7401932.88691988,0.0,1.0
2007-10-24,86.63,86.9,84.94,85.22,3589500,54.8294925393307,55.0003797953115,53.7598649000433,53.937081313653,5671370.83708993,0.0,1.0
2007-10-25,89.27,89.78,86.75,87.15,3925600,56.5003901533655,56.8231771924404,54.9054424308777,55.1586087360345,6202405.17010175,0.0,1.0
2007-10-26,93.21,93.56,89.78,90.1,5540400,58.9940782591598,59.215598776172,56.8231771924404,57.0257102365658,8753771.55197466,0.0,1.0
2007-10-29,93.5,94.75,92.91,93.45,2347600,59.1776238303985,59.9687685340134,58.8042035302922,59.1459780422539,3709182.38672582,0.0,1.0
2007-10-30,90.06,92.91,89.77,92.74,4283400,57.0003936060501,58.8042035302922,56.8168480348115,58.6966078506006,6767725.26635771,0.0,1.0
2007-10-31,93.4,93.5,90.71,91.19,4401300,59.1143322541093,59.1776238303985,57.4117888519299,57.715588418118,6954005.98002059,0.0,1.0
2007-11-01,91.31,93.56,91.07,93.4,3632500,57.7915383096651,59.215598776172,57.639638526571,59.1143322541093,5739310.36794238,0.0,1.0
2007-11-02,92.56,93.0,91.25,92.0,3086700,58.58268301328,58.8611659489525,57.7535633638916,58.2282501860605,4876952.32284315,0.0,1.0
2007-11-05,92.41,92.93,90.54,91.35,2797600,58.4877456488462,58.8168618455501,57.3041931722383,57.8168549401808,4420177.47704215,0.0,1.0
2007-11-06,92.72,93.7,92.34,92.49,4543900,58.6839495353427,59.3042069829769,58.4434415454438,58.5383789098776,7179312.42419639,0.0,1.0
2007-11-07,90.5,94.65,90.24,93.44,4605900,57.2788765417226,59.9054769577242,57.1143184433707,59.139648884625,7277271.74775108,0.0,1.0
2007-11-08,90.5,92.53,88.46,90.66,4944000,57.2788765417226,58.5636955403933,55.987728385423,57.3801430637853,7811466.05894208,0.0,1.0
2007-11-09,88.63,90.02,88.46,90.02,4032800,56.0953240651146,56.9750769755344,55.987728385423,56.9750769755344,6371780.000506,0.0,1.0
2007-11-12,84.62,87.68,84.45,87.68,4244300,53.5573318559179,55.4940540903673,53.4497361762262,55.4940540903673,6705947.69295466,0.0,1.0
2007-11-13,85.66,85.74,82.39,85.16,6282900,54.2155642493255,54.2661975103568,52.1459297046688,53.8991063678795,9926913.45099661,0.0,1.0
2007-11-14,86.01,87.99,85.98,86.35,3573900,54.4370847663377,55.6902579768638,54.4180972934509,54.6522761257209,5646723.0072923,0.0,1.0
2007-11-15,85.0,86.89,84.1,85.84,3750000,53.7978398458168,54.9940506376826,53.228215659214,54.329489086646,5924959.08596942,0.0,1.0
2007-11-16,86.21,86.61,84.52,85.74,4034000,54.5636679189161,54.8168342240729,53.4940402796287,54.2661975103568,6373675.9874135,0.0,1.0
2007-11-19,85.64,87.75,85.52,86.59,4468900,54.2029059340677,55.5383581937697,54.1269560425206,54.804175908815,7060813.24247699,0.0,1.0
2007-11-20,86.51,87.3,85.5,85.95,3106400,54.7535426477837,55.2535461004683,54.1142977272628,54.3991098205642,4908078.10790811,0.0,1.0
2007-11-21,84.03,86.77,83.77,86.0,4204900,53.1839115558116,54.9181007461356,53.0193534574597,54.4307556087088,6643696.12282475,0.0,1.0
2007-11-23,85.34,85.84,84.04,84.74,1100400,54.0130312052001,54.329489086646,53.1902407134405,53.6332817474649,1738619.99418687,0.0,1.0
2007-11-26,84.0,86.75,83.8,86.44,2787300,53.1649240829248,54.9054424308777,53.0383409303464,54.7092385443812,4403903.58941935,0.0,1.0
2007-11-27,83.0,83.44,81.27,83.15,3852900,52.5320083200329,52.8104912557053,51.4370640502298,52.6269456844667,6087539.96328842,0.0,1.0
2007-11-28,81.58,83.37,80.05,82.8,7567700,51.6332679367263,52.7661871523029,50.6649068195016,52.4054251674545,11956883.4333042,0.0,1.0
2007-11-29,81.99,83.18,80.9,82.05,8902700,51.892763399512,52.6459331573534,51.2028852179598,51.9307383452855,14066168.8679093,0.0,1.0
2007-11-30,82.81,83.12,81.19,82.02,3542900,52.4117543250834,52.6079582115799,51.3864307891984,51.9117508723987,5597743.34551495,0.0,1.0
2007-12-03,83.33,83.82,82.04,82.29,3028900,52.7408705217872,53.0509992456043,51.9244091876566,52.0826381283796,4785628.95346474,0.0,1.0
2007-12-04,83.11,84.25,81.87,83.0,3619700,52.601629053951,53.3231530236478,51.816813507965,52.5320083200329,5719086.5075956,0.0,1.0
2007-12-05,85.22,85.88,83.85,84.05,4021400,53.937081313653,54.3548057171617,53.069986718491,53.1965698710694,6353768.12488465,0.0,1.0
2007-12-06,88.51,89.0,84.51,85.19,4402000,56.0193741735676,56.3295028973846,53.4877111219997,53.9180938407663,6955111.9723833,0.0,1.0
2007-12-07,87.97,88.8,87.23,88.5,2388200,55.6775996616059,56.2029197448063,55.2092419970659,56.0130450159387,3773329.94376325,0.0,1.0
2007-12-10,89.15,89.15,87.88,88.5,2882800,56.4244402618184,56.4244402618184,55.6206372429456,56.0130450159387,4554792.54747538,0.0,1.0
2007-12-11,86.97,90.15,86.61,89.47,3700300,55.044683898714,57.0573560247104,54.8168342240729,56.6269733059439,5846433.6282167,0.0,1.0
2007-12-12,89.59,90.75,88.3,88.64,4151300,56.7915314042958,57.5268609771162,55.9737942069351,56.189321840348,6548775.10437882,0.14,1.0
2007-12-13,89.85,90.07,88.2604,89.04,2584200,56.9563466533762,57.0958057102904,55.9486915766906,56.4428837620102,4076637.34847777,0.0,1.0
2007-12-14,88.73,89.38,88.11,88.67,3203100,56.246373272722,56.6584113954231,55.8533522941456,56.2083389844727,5052966.91080765,0.0,1.0
2007-12-17,86.9,89.19,86.3,88.675,3314200,55.0863274811174,56.5379694826336,54.705984598624,56.2115085084935,5228229.81979916,0.0,1.0
2007-12-18,86.77,88.29,85.77,87.7,3331200,55.0039198565771,55.9674551588936,54.3700150524216,55.5934513244418,5255047.72666556,0.0,1.0
2007-12-19,87.02,87.73,86.37,86.95,2546000,55.162396057616,55.6124684685665,54.7503579349149,55.1180227213251,4016375.93422506,0.0,1.0
2007-12-20,88.79,88.97,87.53,87.83,2518800,56.2844075609713,56.3985104257193,55.4856875077353,55.675858948982,3973467.28323884,0.0,1.0
2007-12-21,91.21,91.65,89.23,89.25,4362000,57.8184571870278,58.0973753008562,56.5633256747998,56.5760037708829,6881159.3971287,0.0,1.0
2007-12-24,91.78,92.1,90.58,90.58,901200,58.1797829253964,58.3826324627262,57.4190971604098,57.4190971604098,1421664.56870527,0.0,1.0
2007-12-26,90.82,92.12,90.3,91.37,2210000,57.5712343134071,58.3953105588093,57.2416038152462,57.9198819556927,3486327.89263055,0.0,1.0
2007-12-27,90.12,91.74,90.08,90.65,1843300,57.1275009504982,58.1544267332302,57.102144758332,57.4634704967007,2907849.86628321,0.0,1.0
2007-12-28,90.41,91.47,90.11,90.35,1930800,57.3113333437033,57.9832724361082,57.1211619024567,57.273299055454,3045883.21044844,0.0,1.0
2007-12-31,88.91,90.85,88.79,90.29,1685700,56.36047613747,57.5902514575318,56.2844075609713,57.2352647672047,2659232.09439245,0.0,1.0
2008-01-02,91.68,92.13,89.46,89.97,4014400,58.1163924449809,58.4016496068509,56.7091237797556,57.0324152298749,6332812.07790772,0.0,1.0
2008-01-03,92.94,94.0,91.25,92.09,3339200,58.9151124982169,59.5870515906218,57.843813379194,58.3762934146847,5267667.91813209,0.0,1.0
2008-01-04,90.3,92.94,90.05,91.97,3063000,57.2416038152462,58.9151124982169,57.0831276142073,58.300224838186,4831955.80774994,0.0,1.0
2008-01-07,89.8,91.12,88.72,90.98,3399700,56.9246514131684,57.7614057546538,56.2400342246804,57.672659082072,5363108.11609777,0.0,1.0
2008-01-08,87.25,91.19,87.0,90.29,4146200,55.3081941625718,57.8057790909447,55.1497179615329,57.2352647672047,6540729.7323189,0.0,1.0
2008-01-09,89.29,89.48,87.22,87.22,3460000,56.6013599630491,56.7218018758387,55.2891770184471,55.2891770184471,5458232.80927678,0.0,1.0
2008-01-10,88.65,89.13,87.14,88.45,3232200,56.1956608883896,56.4999351943842,55.2384646341147,56.0688799275585,5098872.85726717,0.0,1.0
2008-01-11,87.17,88.72,86.72,87.67,2853100,55.2574817782394,56.2400342246804,54.9722246163694,55.5744341803171,4500833.5341467,0.0,1.0
2008-01-14,90.2,90.76,87.7,87.7,3286900,57.1782133348307,57.5332000251578,55.5934513244418,55.5934513244418,5185163.41641961,0.0,1.0
2008-01-15,87.3,89.24,86.93,88.52,3490400,55.3398894027796,56.5696647228413,55.105344625242,56.1132532638493,5506189.53684962,0.0,1.0
2008-01-16,84.08,87.19,82.75,86.85,4823400,53.2987159333987,55.2701598743225,52.4556225438718,55.0546322409096,7609028.93996117,0.0,1.0
2008-01-17,80.7,85.86,80.37,84.88,4806200,51.1561176953529,54.4270664847956,50.9469291099816,53.8058397767231,7581895.52830812,0.0,1.0
2008-01-18,81.84,82.78,80.26,81.1,5203400,51.8787691720903,52.4746396879965,50.8771995815245,51.4096796170152,8208488.03462162,0.0,1.0
2008-01-22,79.29,80.57,76.18,76.26,5088900,50.2623119214936,51.0737100708127,48.2908679805698,48.3415803649023,8027861.54425683,0.0,1.0
2008-01-23,79.75,79.84,74.56,76.7,6516500,50.5539081314052,50.6109595637792,47.2639421978379,48.6204984787307,10279934.7114602,0.0,1.0
2008-01-24,81.31,81.73,79.05,80.0,5162900,51.5427996258878,51.8090396436332,50.1101747684963,50.7123843324441,8144598.31532229,0.0,1.0
2008-01-25,81.07,83.97,80.38,83.45,4280700,51.3906624728905,53.2289864049416,50.9532681580232,52.8993559067807,6752906.70135003,0.0,1.0
2008-01-28,83.45,83.7,80.41,80.66,3548700,52.8993559067807,53.0578321078196,50.9722853021478,51.1307615031867,5598159.182162,0.0,1.0
2008-01-29,83.11,84.34,82.8,83.81,2890500,52.6838282733678,53.4635311824791,52.4873177840796,53.1275616362767,4559832.92925276,0.0,1.0
2008-01-30,84.2,86.34,82.92,83.27,3779400,53.3747845098974,54.7313407907902,52.5633863605783,52.7852530420327,5962093.95357823,0.0,1.0
2008-01-31,85.05,85.72,81.65,83.04,3357600,53.9136035934296,54.3383198122138,51.7583272593007,52.6394549370769,5296694.35850512,0.0,1.0
2008-02-01,86.77,87.1,84.77,85.4,3842400,55.0039198565771,55.2131084419485,53.736110248266,54.135470274884,6061477.9613772,0.0,1.0
2008-02-04,87.32,88.15,86.0,86.45,2037800,55.3525674988627,55.8787084863118,54.5158131573774,54.8010703192474,3214678.27131336,0.0,1.0
2008-02-05,84.57,87.0,84.57,85.01,3396700,53.6093292874349,55.1497179615329,53.6093292874349,53.8882474012634,5358375.54429782,0.0,1.0
2008-02-06,86.21,88.34,84.27,86.95,5464100,54.64893316625,55.9991503991013,53.4191578461882,55.1180227213251,8619748.52403736,0.0,1.0
2008-02-07,87.91,88.57,85.01,85.57,3975400,55.7265713333145,56.1449485040571,53.8882474012634,54.2432340915905,6271288.64450835,0.0,1.0
2008-02-08,89.56,90.0,87.63,87.63,4418500,56.7725142601711,57.0514323739996,55.5490779881509,55.5490779881509,6970289.49936112,0.0,1.0
2008-02-11,93.69,93.89,89.56,91.4,5988100,59.3905411013335,59.5173220621647,56.7725142601711,57.9388990998173,9446371.06509547,0.0,1.0
2008-02-12,91.99,94.71,90.96,93.56,4618600,58.3129029342691,60.0371240015722,57.6599809859889,59.3081334767933,7285952.03841785,0.0,1.0
2008-02-13,93.1,93.5,91.79,91.79,3564800,59.0165372668818,59.270099188544,58.186121973438,58.186121973438,5623557.3174884,0.0,1.0
2008-02-14,93.67,95.0,93.31,93.5,4197100,59.3778630052504,60.2209563947773,59.1496572757544,59.270099188544,6621025.70052474,0.0,1.0
2008-02-15,93.2,94.07,92.12,93.65,3977500,59.0799277472973,59.6314249269126,58.3953105588093,59.3651849091673,6274601.44476833,0.0,1.0
2008-02-19,96.2,97.1,94.14,95.0,5473300,60.981642159764,61.552156483504,59.6757982632035,60.2209563947773,8634261.74422387,0.0,1.0
2008-02-20,99.58,99.87,95.24,95.55,5856100,63.1242403978097,63.3080727910148,60.3730935477746,60.5696040370629,9238137.90589763,0.0,1.0
2008-02-21,95.89,99.41,95.6,99.07,5988000,60.7851316704757,63.0164765811033,60.6012992772706,62.8009489476904,9446213.31270214,0.0,1.0
2008-02-22,97.61,97.78,94.56,96.47,4242800,61.8754479336233,61.9832117503297,59.9420382809489,61.152796456886,6693118.54427732,0.0,1.0
2008-02-25,101.08,101.28,97.65,97.87,7033800,64.0750976040431,64.2018785648742,61.9008041257895,62.0402631827037,11095987.842165,0.0,1.0
2008-02-26,102.66,102.83,99.86,100.4,5425000,65.0766671946088,65.1844310113153,63.3017337429733,63.6440423372173,8558067.33824467,0.0,1.0
2008-02-27,100.66,103.5,100.32,101.975,5258900,63.8088575862977,65.6091472300995,63.5933299528848,64.6424424037623,8296040.61292072,0.0,1.0
2008-02-28,106.04,107.15,100.8,100.8,7529300,67.2192654326546,67.9228997652673,63.8976042588795,63.8976042588795,11877650.9511236,0.0,1.0
2008-02-29,102.72,105.57,101.64,104.24,4537000,65.1147014828582,66.9213301747015,64.4300842943702,66.0782367851746,7157226.08545918,0.0,1.0
2008-03-03,103.97,105.07,102.11,104.47,3814300,65.9070824880526,66.6043777726237,64.7280195523233,66.2240348901304,6017149.53885099,0.0,1.0
2008-03-04,102.03,104.904,99.43,103.21,5951100,64.6773071679908,66.4991495751339,63.0291546771864,65.4253148368944,9388002.67956274,0.0,1.0
2008-03-05,103.7,103.84,101.75,102.21,4427100,65.7359281909306,65.8246748635124,64.4998138228273,64.7914100327388,6983856.20518764,0.0,1.0
2008-03-06,101.83,104.45,101.06,103.41,5197500,64.5505262071597,66.2113567940473,64.0624195079599,65.5520957977255,8199180.64341505,0.0,1.0
2008-03-07,100.56,101.69,98.4,101.03,5181300,63.7454671058822,64.4617795345779,62.3762327289062,64.0434023638353,8173624.75569531,0.0,1.0
2008-03-10,100.07,101.62,98.41,100.19,4739800,63.4348537518459,64.4174061982871,62.3825717769477,63.5109223283446,7477147.93913587,0.0,1.0
2008-03-11,103.86,103.92,100.77,102.12,4189700,65.8373529595955,65.8753872478448,63.8785871147548,64.7343586003648,6609352.02341819,0.0,1.0
2008-03-12,102.1,104.75,101.25,103.02,4057400,64.7216805042817,66.4015282352939,64.1828614207495,65.3048729241048,6400645.60704035,0.0,1.0
2008-03-13,104.47,105.97,100.25,100.85,6126000,66.3254596587953,67.2777731410217,63.646284395465,64.0272097883555,9649133.57996054,0.16,1.0
2008-03-14,103.01,105.0,101.03,104.48,5314000,65.3985412027616,66.6619437558486,64.1414874062227,66.3318084153434,8370142.97158183,0.0,1.0
2008-03-17,99.31,101.86,96.91,100.84,5572500,63.0495012799364,64.6684341997213,61.5257997083742,64.0208610318074,8777309.31673689,0.0,1.0
2008-03-18,103.47,103.72,100.71,101.26,3880800,65.6905840039776,65.8493029176821,63.9383271966811,64.2875088068307,6112693.04556169,0.0,1.0
2008-03-19,96.75,103.45,96.43,103.45,5417900,61.4242196036033,65.6778864908813,61.2210593940617,65.6778864908813,8533797.0654372,0.0,1.0
2008-03-20,96.29,96.75,91.93,95.95,6520400,61.1321768023872,61.4242196036033,58.3641189473825,60.9163190797493,10270357.5897445,0.0,1.0
2008-03-24,99.16,100.26,95.57,95.57,3868700,62.9542699317138,63.6526331520131,60.6750663309186,60.6750663309186,6093634.19536294,0.0,1.0
2008-03-25,102.93,103.31,99.25,99.5,4941500,65.3477511503762,65.5890038992068,63.0114087406474,63.1701276543518,7783413.90554604,0.0,1.0
2008-03-26,107.59,108.13,103.1,103.85,6003900,68.3062717018262,68.6491045554277,65.4556800116951,65.9318367528083,9456812.45522774,0.0,1.0
2008-03-27,105.23,108.1,105.1,107.2,4610600,66.8079651564566,68.6300582857832,66.7254313213303,68.0586701964473,7262209.48151585,0.0,1.0
2008-03-28,104.32,107.33,103.74,105.94,5489800,66.2302283105726,68.1412040315736,65.8620004307784,67.2587268713771,8647047.58851901,0.0,1.0
2008-03-31,104.33,105.62,102.82,104.32,4823000,66.2365770671208,67.0555666618355,65.2779148283462,66.2302283105726,7596763.18252526,0.0,1.0
2008-04-01,104.01,104.48,101.31,104.17,3818600,66.0334168575792,66.3318084153434,64.3192525895716,66.13499696235,6014721.10487061,0.0,1.0
2008-04-02,104.65,106.41,101.57,103.99,4449700,66.4397372766624,67.5571184291414,64.4843202598242,66.0207193444828,7008774.02722012,0.0,1.0
2008-04-03,105.56,107.45,104.31,105.23,4204400,67.0174741225464,68.2173891101517,66.2238795540244,66.8079651564566,6622399.15500917,0.0,1.0
2008-04-04,107.34,109.8,105.85,105.85,4356500,68.1475527881218,69.7093468989731,67.2015880624435,67.2015880624435,6861973.62734217,0.0,1.0
2008-04-07,108.44,110.37,107.65,108.34,3782600,68.8459160084212,70.0712260222191,68.3443642411152,68.7824284429394,5958017.08775037,0.0,1.0
2008-04-08,110.84,111.44,107.44,107.71,4011900,70.3696175799834,70.750542972874,68.2110403536036,68.3824567804043,6319190.17457456,0.0,1.0
2008-04-09,112.05,114.0,111.6,111.6,4238600,71.1378171223127,72.375824649207,70.8521230776448,70.8521230776448,6676267.97127339,0.0,1.0
2008-04-10,111.69,112.93,110.3,111.32,3183900,70.9092618865784,71.6965076985522,70.0267847263819,70.6743578942959,5014997.78080907,0.0,1.0
2008-04-11,109.26,112.09,108.92,110.85,2588200,69.3665140453716,71.1632121485054,69.1506563227336,70.3759663365316,4076703.8086278,0.0,1.0
2008-04-14,112.06,112.95,110.01,110.64,2782700,71.1441658788609,71.7092052116486,69.8426707864848,70.2426424490199,4383063.01223575,0.0,1.0
2008-04-15,113.47,115.49,111.88,113.01,3041900,72.0393405521537,73.3217893748853,71.0298882609937,71.7472977509376,4791331.93550147,0.0,1.0
2008-04-16,116.63,116.81,113.28,114.0,3490300,74.0455476213773,74.1598252392445,71.9187141777384,72.375824649207,5497611.97096577,0.0,1.0
2008-04-17,116.14,117.8,115.05,116.06,3759300,73.7344585505167,74.7883521375139,73.0424440867655,73.6836684981313,5921316.98778088,0.0,1.0
2008-04-18,118.4,118.55,115.01,116.5,3456500,75.1692775304045,75.2645088786271,73.0170490605728,73.9630137862511,5444373.19933621,0.0,1.0
2008-04-21,118.9,119.75,117.01,118.76,2701300,75.4867153578133,76.0263596644083,74.286800370208,75.3978327661388,4254848.92908055,0.0,1.0
2008-04-22,120.87,122.66,118.93,119.15,5015400,76.737420397804,77.8738478199275,75.5057616274578,75.6454342715177,7899814.6518012,0.0,1.0
2008-04-23,119.55,121.01,118.01,121.01,3543400,75.8993845334447,76.8263029894785,74.9216760250256,76.8263029894785,5581250.39621812,0.0,1.0
2008-04-24,115.21,119.2,114.83,119.2,3678400,73.1440241915363,75.6771780542586,72.9027714427057,75.6771780542586,5793890.46041902,0.0,1.0
2008-04-25,118.6,118.67,115.21,117.89,3702200,75.296252661368,75.3406939572053,73.1440241915363,74.8454909464475,5831378.11618184,0.0,1.0
2008-04-28,118.02,119.9,117.39,119.21,2901400,74.9280247815738,76.1215910126309,74.5280531190387,75.6835268108068,4570028.75757387,0.0,1.0
2008-04-29,113.06,117.0,112.75,116.53,3049600,71.7790415336785,74.2804516136599,71.582230080685,73.9820600558956,4803460.29471885,0.0,1.0
2008-04-30,113.4,114.94,111.0,113.52,4267100,71.9948992563165,72.9726077647356,70.4711976847542,72.0710843348946,6721158.65149358,0.0,1.0
2008-05-01,109.96,112.59,106.45,111.85,5038600,69.8109270037439,71.4806499759142,67.5825134553341,71.0108419913492,7936357.24061202,0.0,1.0
2008-05-02,112.09,113.91,110.17,110.17,4026300,71.1632121485054,72.3186858402735,69.9442508912556,69.9442508912556,6341871.78142265,0.0,1.0
2008-05-05,114.52,115.44,112.72,113.03,2802400,72.7059599897122,73.2900455921444,71.5631838110405,71.759995264034,4414092.71049322,0.0,1.0
2008-05-06,120.33,120.74,114.99,115.01,4778800,76.3945875442025,76.6548865626777,73.0043515474765,73.0170490605728,7527143.2503943,0.0,1.0
2008-05-07,116.5,123.0,116.25,122.9,6609900,73.9630137862511,78.0897055425655,73.8042948725466,78.0262179770837,10411330.0767517,0.0,1.0
2008-05-08,117.33,117.6,114.43,117.01,4668900,74.4899605797497,74.6613770065504,72.6488211807786,74.286800370208,7354038.4870189,0.0,1.0
2008-05-09,115.72,118.3,113.93,118.3,4121200,73.4678107754933,75.1057899649227,72.3313833533698,75.1057899649227,6491349.87099795,0.0,1.0
2008-05-12,116.28,116.56,113.81,114.6,3298100,73.8233411421912,74.0011063255401,72.2551982747917,72.7567500420976,5194875.52400716,0.0,1.0
2008-05-13,117.95,118.83,115.45,116.8,3360800,74.8835834857366,75.4422740619761,73.2963943486926,74.1534764826963,5293635.02049158,0.0,1.0
2008-05-14,116.01,118.93,115.79,118.71,3626900,73.6519247153904,75.5057616274578,73.5122520713306,75.366088983398,5712772.21370534,0.0,1.0
2008-05-15,118.34,119.15,115.52,116.9,4455900,75.1311849911154,75.6454342715177,73.3408356445298,74.2169640481781,7018539.7190575,0.0,1.0
2008-05-16,121.38,121.83,119.27,119.27,4605300,77.061206981761,77.3469010264289,75.7216193500958,75.7216193500958,7253861.39010648,0.0,1.0
2008-05-19,122.23,124.48,121.06,122.33,4700200,77.6008512883559,79.0293215116956,76.8580467722193,77.6643388538377,7403339.47968178,0.0,1.0
2008-05-20,124.36,125.41,121.89,123.36,4229700,78.9531364331174,79.6197558706759,77.3849935657179,78.3182607782998,6662249.478152,0.0,1.0
2008-05-21,123.05,127.16,122.72,124.77,5510200,78.1214493253064,80.7307882666067,77.9119403592166,79.2134354515926,8679179.86488714,0.0,1.0
2008-05-22,123.06,125.33,121.48,122.98,4515100,78.1277980818546,79.5689658182905,77.1246945472427,78.0770080294691,7111786.32498855,0.0,1.0
2008-05-23,118.65,124.07,117.3,124.07,4758300,75.3279964441089,78.7690224932203,74.4709143101051,78.7690224932203,7494853.4628675,0.0,1.0
2008-05-27,118.08,119.54,116.92,118.72,3854200,74.9661173208629,75.8930357768966,74.2296615612745,75.3724377399461,6070795.07735617,0.0,1.0
2008-05-28,119.21,120.16,115.16,117.01,4065700,75.6835268108068,76.2866586828835,73.1122804087955,74.286800370208,6403931.17793757,0.0,1.0
2008-05-29,115.61,118.51,115.35,117.72,3895700,73.3979744534634,75.2391138524344,73.2329067832108,74.7375620851285,6136162.20820312,0.0,1.0
2008-05-30,115.94,117.84,115.32,117.25,4044400,73.6074834195532,74.8137471637067,73.2138605135663,74.4391705273643,6370381.30114144,0.0,1.0
2008-06-02,118.35,119.89,115.24,115.26,3475600,75.1375337476636,76.1152422560827,73.1630704611809,73.1757679742772,5474457.83064167,0.0,1.0
2008-06-03,117.09,120.38,116.73,118.53,3739600,74.3375904225935,76.4263313269434,74.1090351868591,75.2518113655308,5890287.28952342,0.0,1.0
2008-06-04,112.59,116.85,112.45,116.52,5124900,71.4806499759142,74.1852202654372,71.3917673842398,73.9757112993474,8072289.37054192,0.0,1.0
2008-06-05,117.23,117.23,112.0,113.05,4755300,74.4264730142679,74.4264730142679,71.1060733395718,71.7726927771303,7490128.12810748,0.0,1.0
2008-06-06,115.97,120.0,115.96,119.04,6047600,73.6265296891977,76.1850785781127,73.6201809326495,75.5755979494878,9525644.83156537,0.0,1.0
2008-06-09,119.25,120.38,116.24,117.17,3807800,75.7089218369995,76.4263313269434,73.7979461159985,74.3883804749788,5997709.89973454,0.0,1.0
2008-06-10,115.9,119.07,114.21,118.01,5289300,73.5820883933605,75.5946442191323,72.5091485367187,74.9216760250256,8331237.71539101,0.0,1.0
2008-06-11,116.61,118.08,114.92,117.24,4169600,74.032850108281,74.9661173208629,72.9599102516392,74.4328217708161,6567585.27179293,0.0,1.0
2008-06-12,115.96,117.02,114.0,115.0,4472800,73.7217610374204,74.3956577837093,72.4756878084332,73.1114394558757,7035451.68619521,0.16,1.0
2008-06-13,116.23,116.57,114.84,115.34,3787100,73.8934139822298,74.1095695423602,73.0097191922849,73.3275950160061,5956885.86138211,0.0,1.0
2008-06-16,116.46,118.55,115.85,117.7,3870600,74.0396368611415,75.3683578042962,73.6518283562017,74.8279689039701,6088226.45693687,0.0,1.0
2008-06-17,120.77,120.85,116.2,116.31,4400200,76.7797264616183,76.8305865934137,73.8743414328065,73.9442741140252,6921256.15041947,0.0,1.0
2008-06-18,122.32,123.16,118.4,120.93,5734700,77.765141515154,78.2991728990056,75.2729950571798,76.8814467252091,9020346.26739933,0.0,1.0
2008-06-19,118.89,124.84,118.69,123.25,5976100,75.5845133644266,79.3672356667088,75.4573630349381,78.3563905472754,9400054.28856001,0.0,1.0
2008-06-20,118.77,121.98,117.95,118.06,4439100,75.5082231667335,77.5489859550236,74.9869068158307,75.0568394970494,6982443.56559408,0.0,1.0
2008-06-23,122.51,122.82,117.77,117.77,4549100,77.8859343281681,78.0830173388752,74.8724715192911,74.8724715192911,7155467.10464824,0.0,1.0
2008-06-24,117.43,121.82,117.27,120.2,4132600,74.6563159591607,77.4472656914328,74.5545956955699,76.4173480225761,6500337.06813861,0.0,1.0
2008-06-25,115.1,118.1,112.34,118.1,5816900,73.1750146206199,75.0822695629471,71.4203400736789,75.0822695629471,9149642.03931071,0.0,1.0
2008-06-26,114.65,116.71,112.84,115.2,5589100,72.8889263792708,74.1985747730022,71.7382158974001,73.2385897853641,8791326.01934218,0.0,1.0
2008-06-27,114.88,115.93,113.83,115.0,5432500,73.0351492581826,73.7026884879971,72.367610028368,73.1114394558757,8545003.41737961,0.0,1.0
2008-06-30,120.16,120.37,117.41,118.95,6780600,76.3919179566784,76.5254258026413,74.6436009262118,75.6226584632731,10665485.5355516,0.0,1.0
2008-07-01,123.0,123.22,119.26,120.96,6189000,78.1974526354148,78.3373179978522,75.8197414739803,76.9005192746323,9734933.48369304,0.0,1.0
2008-07-02,118.89,127.43,118.2,125.82,7334000,75.5845133644266,81.0138324335847,75.1458447276913,79.9902722812024,11535951.2311205,0.0,1.0
2008-07-03,117.85,121.33,115.5,119.01,3525900,74.9233316510865,77.135747384186,73.4293152795968,75.6608035621197,5546033.60319167,0.0,1.0
2008-07-07,111.0,117.33,109.22,117.33,8483300,70.5684328661061,74.5927407944164,69.4367949336586,74.5927407944164,13343732.6259837,0.0,1.0
2008-07-08,108.25,109.7,103.94,109.7,10512700,68.8201158356395,69.741955724431,66.0800262351627,69.741955724431,16535859.6274066,0.0,1.0
2008-07-09,104.59,110.52,104.4,108.85,6477600,66.4932648060003,70.2632720753337,66.3724719929862,69.2015668241049,10188884.3325206,0.0,1.0
2008-07-10,109.51,109.85,104.59,104.59,7443400,69.6211629114169,69.8373184715473,66.4932648060003,66.4932648060003,11708031.0054162,0.0,1.0
2008-07-11,110.34,113.18,108.43,111.1,6074500,70.1488367787941,71.9543714575305,68.9345511321791,70.6320080308503,9554831.70895029,0.0,1.0
2008-07-14,111.11,112.28,108.41,111.1,4024000,70.6383655473247,71.3821949748323,68.9218360992303,70.6320080308503,6329515.64685422,0.0,1.0
2008-07-15,106.19,113.11,106.0,111.82,6919700,67.5104674419081,71.9098688422095,67.3896746288941,71.0897492170088,10884281.6653919,0.0,1.0
2008-07-16,101.38,106.94,99.96,106.55,9474300,64.4525020177102,67.9872811774899,63.549734678342,67.7393380349874,14902517.4187353,0.0,1.0
2008-07-17,97.51,102.83,94.91,102.0,9386500,61.9921431421081,65.3743419065017,60.3391888587579,64.8466680391245,14764413.1757448,0.0,1.0
2008-07-18,98.57,101.82,96.06,96.76,7902900,62.6660398883971,64.7322327425849,61.0703032533167,61.5153294065263,12430797.5162833,0.0,1.0
2008-07-21,103.06,103.34,98.53,100.3,5721700,65.5205647854134,65.6985752466973,62.6406098224994,63.7658902384724,8999898.03096566,0.0,1.0
2008-07-22,98.6,102.4,96.81,102.32,8207100,62.6851124378203,65.1009686981015,61.5471169888985,65.0501085663061,12909286.2488313,0.0,1.0
2008-07-23,93.31,99.16,92.81,98.53,9509000,59.3219862228501,63.0411333603881,59.0041103991289,62.6406098224994,14957098.4806006,0.0,1.0
2008-07-24,93.18,96.21,90.28,94.29,9972100,59.2393385086826,61.165666000433,57.3956587310996,59.9450228373436,15685527.5800186,0.0,1.0
2008-07-25,94.39,96.69,92.23,93.1,5845600,60.0085980020879,61.4708267912054,58.6353744436123,59.1884783768872,9194785.4535912,0.0,1.0
2008-07-28,94.44,97.15,93.7788,95.57,4816500,60.04038558446,61.7632725490289,59.6200265951711,60.7587849460699,7576071.59867628,0.0,1.0
2008-07-29,92.57,95.41,90.39,94.92,6882700,58.8515300037427,60.6570646824791,57.4655914123183,60.3455463752323,10826082.8386192,0.0,1.0
2008-07-30,97.0,97.5,91.42,92.36,9503400,61.6679098019125,61.9857856256337,58.1204156091839,58.7180221577798,14948290.0095215,0.0,1.0
2008-07-31,94.89,97.34,94.25,96.7,6473100,60.3264738258091,61.8840653620429,59.9195927714459,61.4771843076798,10181806.096832,0.0,1.0
2008-08-01,95.11,97.46,94.22,94.35,5269900,60.4663391882464,61.960355559736,59.9005202220226,59.9831679361901,8289243.16783227,0.0,1.0
2008-08-04,88.04,94.65,87.36,94.51,8277300,55.9715750408286,60.1738934304229,55.5392639205678,60.0848881997809,13019706.7255732,0.0,1.0
2008-08-05,88.9,89.13,85.87,88.02,10710800,56.5183214576291,56.6645443365408,54.5919939658786,55.9588600078798,16847459.2918306,0.0,1.0
2008-08-06,92.5,93.38,89.0,89.18,8137900,58.8070273884217,59.366488838171,56.5818966223733,56.696331918913,12800438.7133536,0.0,1.0
2008-08-07,93.53,96.24,92.76,93.99,8723500,59.4618515852874,61.1847385498563,58.9723228167568,59.7542973431109,13721553.1176274,0.0,1.0
2008-08-08,89.6,92.4,89.09,92.25,7934500,56.9633476108388,58.7434522236775,56.6391142706431,58.6480894765611,12480502.4602298,0.0,1.0
2008-08-11,90.8,92.04,88.01,90.74,10015200,57.7262495877696,58.5145816305982,55.9525024914054,57.6881044889231,15753321.3485026,0.0,1.0
2008-08-12,92.88,93.98,91.27,91.67,6333800,59.0486130144498,59.7479398266365,58.0250528620676,58.2793535210445,9962695.37873889,0.0,1.0
2008-08-13,98.12,98.57,92.12,92.84,8340500,62.379951647048,62.6660398883971,58.5654417623936,59.0231829485521,13119116.6134661,0.0,1.0
2008-08-14,96.65,99.04,95.0,97.78,6663600,61.4453967253077,62.964843162695,60.3964065070277,62.1637960869176,10481451.4076486,0.0,1.0
2008-08-15,93.95,96.34,92.7,96.34,5965600,59.7288672772132,61.2483137146005,58.9341777179102,61.2483137146005,9383538.40528667,0.0,1.0
2008-08-18,93.22,96.83,92.87,93.98,4908100,59.2647685745802,61.5598320218473,59.0422554979754,59.7479398266365,7720153.01847048,0.0,1.0
2008-08-19,97.49,97.61,93.01,93.07,5386000,61.9794281091593,62.0557183068524,59.1312607286173,59.1694058274639,8471861.64859762,0.0,1.0
2008-08-20,103.8,104.15,98.74,98.96,9207000,65.9910210045208,66.2135340811256,62.7741176684623,62.9139830308996,14482070.2188337,0.0,1.0
2008-08-21,105.2,106.75,103.62,105.74,7402500,66.8810733109402,67.8664883644759,65.8765857079812,67.2243792005591,11643697.7077133,0.0,1.0
2008-08-22,102.28,104.74,101.03,103.59,4303100,65.0246785004084,66.5886275531167,64.2299889411054,65.8575131585579,6768523.55367256,0.0,1.0
2008-08-25,101.81,103.66,100.39,102.1,4024100,64.7258752261104,65.9020157738789,63.8231078867422,64.9102432038687,6329672.94098064,0.0,1.0
2008-08-26,105.25,106.74,103.27,103.53,4771800,66.9128608933123,67.8601308480014,65.6540726313763,65.8193680597114,7505761.12416972,0.0,1.0
2008-08-27,106.78,109.6,105.89,108.33,6668800,67.8855609138992,69.6783805596867,67.3197419476754,68.8709759674349,10489630.702222,0.0,1.0
2008-08-28,103.16,108.15,101.39,107.85,7112500,65.5841399501577,68.7565406708952,64.4588595341846,68.5658151766625,11187544.741116,0.0,1.0
2008-08-29,102.05,104.9,101.68,104.41,4576800,64.8784556214966,66.6903478167074,64.6432275119429,66.3788295094607,7199037.57766461,0.0,1.0
2008-09-02,96.01,98.88,95.02,98.88,7875300,61.0385156709445,62.8631228991042,60.4091215399766,62.8631228991042,12387384.3373934,0.0,1.0
2008-09-03,95.42,97.99,93.39,95.56,6848300,60.6634221989535,62.2973039328805,59.3728463546455,60.7524274295955,10771973.6591331,0.0,1.0
2008-09-04,93.7,96.59,90.69,95.39,9073100,59.5699293653526,61.4072516264611,57.656316906551,60.6443496495302,14271453.3835669,0.0,1.0
2008-09-05,95.69,96.39,91.4,94.3,6984000,60.835075143763,61.2801012969726,58.1077005762351,59.951380353818,10985421.7886754,0.0,1.0
2008-09-08,95.04,98.0,93.6033,97.69,6906500,60.4218365729254,62.3036614493549,59.5084521810449,62.1065784386478,10863518.8407054,0.0,1.0
2008-09-09,87.33,93.9,87.21,93.73,8513100,55.5201913711445,59.6970796948411,55.4439011734514,59.5890019147759,13390606.2756547,0.0,1.0
2008-09-10,91.67,92.88,87.77,87.77,7499900,58.2793535210445,59.0486130144498,55.7999220960192,55.7999220960192,11796902.1868395,0.0,1.0
2008-09-11,92.44,93.35,87.77,90.16,6965400,58.7688822895752,59.3474162887478,55.7999220960192,57.3193685334065,10956165.0811626,0.0,1.0
2008-09-12,95.87,96.64,93.0,93.01,6049300,61.0512307038934,61.5415764600423,59.2235783400656,59.2299464667688,9499339.8873942,0.16,1.0
2008-09-15,89.54,92.62,89.11,91.01,7443600,57.020206500747,58.9815895253427,56.746377052508,57.9563211261222,11688837.7805378,0.0,1.0
2008-09-16,94.34,94.79,82.1,85.78,10819000,60.0769073182988,60.3634730199442,52.2823202335417,54.6257908603314,16989297.6446395,0.0,1.0
2008-09-17,93.85,98.64,90.77,94.24,10375200,59.7648691098403,62.8152018006889,57.8034860852446,60.0132260512664,16292389.4003756,0.0,1.0
2008-09-18,97.98,100.53,94.19,96.49,10778800,62.3949054382755,64.0187777475999,59.9813854177503,61.4460545594938,16926170.7599631,0.0,1.0
2008-09-19,105.5,110.81,99.82,101.5,9235700,67.1837367191066,70.5652119985233,63.5666407516704,64.6364860378135,14503009.1742857,0.0,1.0
2008-09-22,102.25,106.98,101.6,105.63,6892700,65.114095540556,68.1262194711851,64.7001673048458,67.2665223662487,10823748.2091882,0.0,1.0
2008-09-23,101.36,105.2994,100.6,102.43,6813500,64.5473322639682,67.0559920974398,64.0633546345225,65.2287218212142,10699378.8244525,0.0,1.0
2008-09-24,101.59,104.31,100.8,102.23,4535300,64.6937991781426,66.4259296414219,64.1907171685872,65.1013592871495,7121874.62868413,0.0,1.0
2008-09-25,102.64,103.45,101.0,102.09,5813100,65.362452481982,65.8782707449439,64.3180797026518,65.0122055133042,9128430.1819072,0.0,1.0
2008-09-26,98.76,100.69,94.52,98.01,5477500,62.8916193211277,64.1206677748516,60.191533598957,62.4140098183852,8601430.61729485,0.0,1.0
2008-09-29,88.12,95.49,83.97,95.02,9343000,56.1159325088879,60.8092418891705,53.4731599270463,60.5099399341186,14671504.5654744,0.0,1.0
2008-09-30,91.2,92.7,89.0,89.0,5872900,58.0773155334836,59.0325345389686,56.6763276587724,56.6763276587724,9222335.34866471,0.0,1.0
2008-10-01,89.54,91.69,86.93,91.55,6180000,57.020206500747,58.3893537419421,55.3581254312032,58.3001999680968,9704580.77861838,0.0,1.0
2008-10-02,83.1,88.38,82.52,88.38,7535400,52.919132903865,56.281503803172,52.5497815550775,56.281503803172,11832993.2037542,0.0,1.0
2008-10-03,82.51,88.91,82.07,83.39,5566900,52.5434134283743,56.6190145184433,52.263215853432,53.1038085782588,8741817.2712768,0.0,1.0
2008-10-06,77.4,78.82,69.23,77.17,10170500,49.2893006830223,50.1935746748814,44.0865411664811,49.142833768848,15970944.7910903,0.0,1.0
2008-10-07,72.54,81.3886,71.53,79.17,7847800,46.1943911052511,51.8292916998738,45.5512103082246,50.4164591094945,12323561.3324339,0.0,1.0
2008-10-08,72.45,76.56,67.05,69.38,10470500,46.137077964922,48.7543780399507,42.6982895451763,44.1820630670296,16442040.9453922,0.0,1.0
2008-10-09,62.8,75.24,62.8,72.56,8540500,39.9918356963023,47.913785315124,39.9918356963023,46.2071273586576,13411322.3527169,0.0,1.0
2008-10-10,60.0,63.68,54.4,58.17,15382700,38.2087602193971,40.5522308461868,34.6426092655867,37.0433930327055,24155769.3759309,0.0,1.0
2008-10-13,72.88,74.46,62.88,62.99,9529900,46.410907413161,47.4170714322718,40.0427807099282,40.1128301036638,14964997.4696044,0.0,1.0
2008-10-14,75.2,80.48,73.26,76.86,11025400,47.8883128083111,51.250683707618,46.6528962278839,48.9454218410477,17313411.7987992,0.0,1.0
2008-10-15,62.65,73.68,62.1,72.75,8728400,39.8963137957538,46.9203575494197,39.546066827076,46.328121766019,13706385.5773613,0.0,1.0
2008-10-16,69.91,70.81,60.76,63.41,12990000,44.5195737823009,45.0927051855919,38.6927378488428,40.3802914251995,20398463.4812707,0.0,1.0
2008-10-17,70.8,77.44,66.49,68.38,7491500,45.0863370588886,49.3147731898352,42.3416744497953,43.5452503967063,11764056.1331747,0.0,1.0
2008-10-20,79.7,79.77,73.51,74.59,9238200,50.7539698247659,50.7985467116885,46.8120993954647,47.4998570794139,14506934.9755716,0.0,1.0
2008-10-21,77.21,79.17,74.22,77.25,6110200,49.1683062756609,50.4164591094945,47.2642363913943,49.1937787824738,9594972.40671747,0.0,1.0
2008-10-22,69.34,73.58,66.36,73.58,7256800,44.1565905602166,46.8566762823874,42.2588888026532,46.8566762823874,11395501.9084592,0.0,1.0
2008-10-23,72.62,73.29,65.25,69.89,8019100,46.245336118877,46.6720006079936,41.5520267385944,44.5068375288944,12592557.2365402,0.0,1.0
2008-10-24,69.83,71.5,62.04,64.63,5542800,44.468628768675,45.5321059281149,39.5078580668566,41.1572028829939,8703972.54688123,0.0,1.0
2008-10-27,64.47,71.23,63.75,68.43,5503700,41.0553128557422,45.3601665071276,40.5968077331095,43.5770910302224,8642573.01477055,0.0,1.0
2008-10-28,70.23,70.5,61.98,67.25,7072800,44.7233538368043,44.8952932577916,39.4696493066372,42.825652079241,11106562.9338207,0.0,1.0
2008-10-29,71.78,76.38,71.1,71.59,7996700,45.7104134758054,48.6397517592926,45.2773808599856,45.589419068444,12557382.057019,0.0,1.0
2008-10-30,76.81,77.67,71.31,74.57,5446700,48.9135812075316,49.4612401040096,45.4111115207535,47.4871208260074,8553064.74545319,0.0,1.0
2008-10-31,80.86,83.49,74.2,75.07,6743200,51.4926725223409,53.1674898452911,47.2515001379878,47.805527161169,10588985.2922944,0.0,1.0
2008-11-03,77.89,81.0,75.61,79.8,5281800,49.6013388914807,51.5818262961861,48.1494060031436,50.8176510917982,8294118.8926386,0.0,1.0
2008-11-04,83.0,83.49,79.99,79.99,5859000,52.8554516368327,53.1674898452911,50.9386454991596,50.9386454991596,9200507.89351539,0.0,1.0
2008-11-05,79.76,83.77,77.84,81.0,6203000,50.7921785849853,53.3457973929816,49.5694982579646,51.5818262961861,9740698.15044818,0.0,1.0
2008-11-06,74.0,78.49,72.04,78.34,7546600,47.1241376039231,49.9834264936747,45.8759847700895,49.8879045931262,11850580.7935148,0.0,1.0
2008-11-07,76.11,76.75,73.15,74.41,4129600,48.4678123383053,48.8753724473122,46.5828468341483,47.3852307987557,6484795.59601657,0.0,1.0
2008-11-10,77.8,80.21,75.85,78.93,3698800,49.5440257511516,51.0787442866307,48.3022410440212,50.2636240686169,5808301.51843911,0.0,1.0
2008-11-11,74.0,76.5,72.64,75.76,5336800,47.1241376039231,48.7161692797313,46.2580723722835,48.2449279036921,8380486.52092728,0.0,1.0
2008-11-12,67.93,72.98,66.76,72.0,5835100,43.2586846950608,46.4745886801934,42.5136138707825,45.8505122632766,9162977.23322267,0.0,1.0
2008-11-13,73.98,74.3,65.77,68.16,9270400,47.1114013505167,47.3151814050201,41.8831693271625,43.4051516092351,14557499.2961333,0.0,1.0
2008-11-14,70.14,74.4,69.31,72.08,6061100,44.6660406964752,47.3788626720524,44.1374861801069,45.9014572769024,9517869.66946342,0.0,1.0
2008-11-17,69.67,72.62,68.62,69.08,4326400,44.3667387414233,46.245336118877,43.6980854375839,43.9910192659326,6793834.6732386,0.0,1.0
2008-11-18,70.95,72.16,67.25,70.3,6262000,45.1818589594371,45.9524022905283,42.825652079241,44.767930723727,9833347.06079422,0.0,1.0
2008-11-19,68.57,73.44,67.92,71.05,7467600,43.6662448040677,46.7675225085421,43.2523165683576,45.2455402264694,11726525.472882,0.0,1.0
2008-11-20,59.5,66.72,58.95,65.67,10420500,37.8903538842355,42.4881413639696,37.5401069155577,41.8194880601302,16363524.9196752,0.0,1.0
2008-11-21,68.96,69.31,60.58,61.14,9167400,43.9146017454938,44.1374861801069,38.5781115681846,38.9347266635657,14395756.2831563,0.0,1.0
2008-11-24,72.78,74.94,69.38,71.73,8968100,46.3472261461287,47.722741514027,44.1820630670296,45.6785728422893,14082791.4046485,0.0,1.0
2008-11-25,73.07,74.27,70.76,73.7,5400200,46.5319018205225,47.2960770249104,45.0608645520757,46.9330938028261,8480044.8415364,0.0,1.0
2008-11-26,74.89,75.0,68.84,72.16,9329000,47.6909008805109,47.7609502742464,43.838184225055,45.9524022905283,14649520.0782736,0.0,1.0
2008-11-28,72.34,74.0,70.0,74.0,2652700,46.0670285711865,47.1241376039231,44.57688692263,47.1241376039231,4165589.22838851,0.0,1.0
2008-12-01,65.69,70.09,65.45,70.09,6335300,41.8322243135366,44.6342000629591,41.679389272659,44.6342000629591,9948451.55449532,0.0,1.0
2008-12-02,67.08,69.2,64.46,67.96,5545500,42.717393925286,44.0674367863714,41.048944729039,43.2777890751705,8708212.41226994,0.0,1.0
2008-12-03,67.42,67.69,64.5,65.5,6278200,42.9339102331959,43.1058496541832,41.0744172358519,41.7112299061752,9858786.25312652,0.0,1.0
2008-12-04,62.15,66.75,60.47,65.65,7287400,39.5779074605922,42.5072457440793,38.5080621744491,41.8067518067237,11443553.716198,0.0,1.0
2008-12-05,61.26,62.28,57.07,60.76,8368400,39.0111441840045,39.6606931077342,36.3428990953499,38.6927378488428,13141070.192199,0.0,1.0
2008-12-08,65.32,66.79,63.67,64.07,6869800,41.596603625517,42.5327182508922,40.5458627194836,40.8005877876129,10787787.8694098,0.0,1.0
2008-12-09,66.24,68.04,62.38,64.32,5025300,42.1824712822144,43.3287340887964,39.7243743747666,40.9597909551937,7891331.68071051,0.0,1.0
2008-12-10,72.56,73.11,67.27,67.64,8112800,46.2071273586576,46.5573743273354,42.8383883326474,43.074009020667,12739696.2687338,0.0,1.0
2008-12-11,70.97,75.3,69.51,73.67,6301900,45.2964852400953,48.0601005858697,44.3646426523746,47.0197557790309,9873742.75574276,0.16,1.0
2008-12-12,68.05,69.0,65.78,68.42,6762500,43.4328000646539,44.0391359950201,41.9839763152525,43.6689519533228,10595405.4151463,0.0,1.0
2008-12-15,67.3,70.16,65.6,69.59,6732700,42.9541138038384,44.7795040784146,41.8690916126568,44.4157025201949,10548715.1258492,0.0,1.0
2008-12-16,70.37,71.39,68.1,68.1,6369000,44.913536231443,45.5645495461519,43.4647124820416,43.4647124820416,9978874.24607271,0.0,1.0
2008-12-17,68.66,71.19,68.45,69.48,5976700,43.8221315567838,45.4368998766012,43.6880994037554,44.345495201942,9364223.22287687,0.0,1.0
2008-12-18,64.59,68.72,63.93,68.5,6611500,41.2244607814253,43.860426457649,40.8032168719077,43.7200118211431,10358820.3921981,0.0,1.0
2008-12-19,66.79,68.07,64.68,66.91,7530600,42.6286071464839,43.4455650316089,41.2819031327232,42.7051969482144,11798855.4557192,0.0,1.0
2008-12-22,63.08,67.01,62.14,66.94,4661900,40.2607057763169,42.7690217829898,39.6607523294282,42.724344398647,7304210.05617309,0.0,1.0
2008-12-23,63.02,65.0,62.1,63.06,4178500,40.2224108754517,41.4861426040044,39.6352223955181,40.2479408093618,6546824.62509261,0.0,1.0
2008-12-24,62.99,63.39,61.6,62.63,1659000,40.2032634250191,40.4585627641206,39.3160982216411,39.9734940198277,2599301.67596713,0.0,1.0
2008-12-26,64.01,64.18,62.37,63.17,1851900,40.8542767397281,40.9627789588462,39.8075494494116,40.3181481276148,2901535.12581285,0.0,1.0
2008-12-29,65.55,66.14,64.26,65.5,3218600,41.8371791952691,42.2137457204439,41.0138388266665,41.8052667778814,5042864.60172863,0.0,1.0
2008-12-30,65.49,65.81,63.7,65.28,4073000,41.7988842944038,42.0031237656851,40.6564197519243,41.6648521413755,6381528.46667518,0.0,1.0
2008-12-31,65.71,67.12,64.76,65.14,3772600,41.9392989309097,42.8392291012427,41.3329630005435,41.57549737269,5910865.28194912,0.0,1.0
2009-01-02,68.49,69.04,65.3,65.94,4886200,43.7136293376656,44.0646659289303,41.6776171083306,42.0860960508931,7655640.65648618,0.0,1.0
2009-01-05,70.98,73.01,67.5,68.3,6885700,45.3028677235728,46.5985118695133,43.0817634733892,43.5923621515923,10788433.7252603,0.0,1.0
2009-01-06,70.37,73.11,70.14,72.45,6554900,44.913536231443,46.6623367042887,44.7667391114596,46.2410927947711,10270140.1782983,0.0,1.0
2009-01-07,67.44,69.42,65.57,69.42,4875700,43.043468572524,44.3072003010767,41.8499441622242,44.3072003010767,7639189.38005601,0.0,1.0
2009-01-08,66.61,67.87,65.43,67.1,5923100,42.5137224438882,43.3179153620582,41.7605893935386,42.8264641342876,9280243.37367143,0.0,1.0
2009-01-09,65.56,67.49,64.68,67.01,4299100,41.8435616787466,43.0753809899117,41.2819031327232,42.7690217829898,6735779.28580487,0.0,1.0
2009-01-12,63.15,64.79,62.41,64.47,4789800,40.3053831606597,41.3521104509761,39.8330793833218,41.1478709796949,7504602.27097489,0.0,1.0
2009-01-13,64.33,65.0,62.66,62.93,4909900,41.0585162110093,41.4861426040044,39.9926414702603,40.1649685241538,7692773.53757143,0.0,1.0
2009-01-14,61.1,63.3,60.5,62.85,5130500,38.9969740477642,40.4011204128228,38.6140250391118,40.1139086563335,8038407.02142817,0.0,1.0
2009-01-15,59.93,61.2,57.0,60.79,7970700,38.2502234808921,39.0607988825396,36.3801558219731,38.7991170599605,12488398.956378,0.0,1.0
2009-01-16,58.68,61.84,57.46,61.19,7302500,37.4524130461997,39.4692778251021,36.6737500619399,39.054416399062,11441471.0601266,0.0,1.0
2009-01-20,54.8,58.77,54.52,57.67,7878600,34.9760094569145,37.5098553974975,34.7972999195434,36.8077822149682,12344097.760262,0.0,1.0
2009-01-21,59.44,59.66,55.64,55.75,6617100,37.9374817904927,38.0778964269985,35.5121380690278,35.5823453872807,10367594.4062942,0.0,1.0
2009-01-22,57.41,59.23,56.27,57.77,7350900,36.6418376445522,37.8034496374643,35.9142345281128,36.8716070497436,11517303.6105285,0.0,1.0
2009-01-23,61.84,62.37,55.35,56.02,9528200,39.4692778251021,39.8075494494116,35.3270460481792,35.7546724411743,14928671.6268535,0.0,1.0
2009-01-26,62.58,64.5,61.35,62.47,5536900,39.94158160244,41.1670184301275,39.1565361347026,39.871374284187,8675149.75868739,0.0,1.0
2009-01-27,61.81,62.84,60.7,62.56,5629300,39.4501303746694,40.107526172856,38.7416747086626,39.9288166354849,8819920.99127292,0.0,1.0
2009-01-28,64.53,64.95,61.82,63.05,5866500,41.1861658805601,41.4542301866167,39.456512858147,40.2415583258843,9191563.15977164,0.0,1.0
2009-01-29,62.84,64.77,62.0,62.39,5230600,40.107526172856,41.339345484021,39.5713975607427,39.8203144163667,8195242.52339581,0.0,1.0
2009-01-30,61.6,64.41,61.15,63.95,6362800,39.3160982216411,41.1095760788296,39.0288864651519,40.8159818388628,9969160.15903777,0.0,1.0
2009-02-02,60.07,60.9,59.19,60.9,6868900,38.3395782495776,38.8693243782134,37.7779197035542,38.8693243782134,10762111.682972,0.0,1.0
2009-02-03,61.91,62.22,60.33,61.09,6503000,39.5139552094448,39.7118121972485,38.5055228199937,38.9905915642866,10188823.8690863,0.0,1.0
2009-02-04,58.09,61.3595,57.67,59.79,11221700,37.0758465210249,39.1625994940063,36.8077822149682,38.1608687122065,17582027.4968055,0.0,1.0
2009-02-05,59.48,60.0,57.3,57.74,8131900,37.9630117244028,38.2949008652349,36.5716303262993,36.852459599311,12740965.219287,0.0,1.0
2009-02-06,58.2,59.34,56.95,58.67,6558000,37.1460538392778,37.8736569557173,36.3482434045854,37.4460305627222,10274997.2218158,0.0,1.0
2009-02-09,59.35,60.12,58.3,58.33,6402900,37.8800394391948,38.3714906669653,37.2098786740532,37.2290261244858,10031988.3671187,0.0,1.0
2009-02-10,56.2,60.1,55.65,60.1,5942000,35.86955714377,38.3587257000103,35.5185205525053,38.3587257000103,9309855.67124573,0.0,1.0
2009-02-11,52.63,56.81,51.53,56.62,12999600,33.5910105422885,36.2588886358999,32.8889373597592,36.1376214498266,20367620.2934914,0.0,1.0
2009-02-12,51.77,52.08,50.15,51.53,8149600,33.0421169632201,33.2399739510239,32.0081546398588,32.8889373597592,12768697.3709836,0.0,1.0
2009-02-13,52.64,53.21,51.23,51.64,5850900,33.5973930257661,33.9611945839858,32.697462855433,32.9591446780121,9167121.26336109,0.0,1.0
2009-02-17,48.47,51.0,48.4,50.68,8070400,30.9358974156322,32.5506657354496,30.8912200312895,32.3464262641684,12644607.7430531,0.0,1.0
2009-02-18,48.99,49.35,47.55,48.84,6821400,31.2677865564643,31.4975559616557,30.3487089356986,31.1720493043012,10687689.2419784,0.0,1.0
2009-02-19,49.45,50.95,48.58,49.97,7034900,31.5613807964311,32.5187533180619,31.0061047338852,31.8932699372631,11022198.5293919,0.0,1.0
2009-02-20,47.89,49.46,46.8,48.29,5896900,30.565713373935,31.5677632799086,29.8700226748832,30.8210127130365,9239193.52200756,0.0,1.0
2009-02-23,45.5,49.13,45.43,49.03,5616300,29.0402998228031,31.3571413251498,28.9956224384603,31.2933164903744,8799552.74426413,0.0,1.0
2009-02-24,46.71,47.1,45.2,46.02,9458500,29.8125803235853,30.0614971792094,28.8488253184769,29.3721889636351,14819466.4871218,0.0,1.0
2009-02-25,45.29,47.12,44.01,47.12,9458600,28.9062676697748,30.0742621461644,28.0893097846498,30.0742621461644,14819623.1659449,0.0,1.0
2009-02-26,45.48,47.8,45.48,46.02,6564800,29.027534855848,30.5082710226371,29.027534855848,29.3721889636351,10285651.3817896,0.0,1.0
2009-02-27,43.67,45.41,43.3,44.73,8878700,27.8723053464134,28.9828574715052,27.6361534577445,28.5488485950326,13911042.6705301,0.0,1.0
2009-03-02,39.34,42.72,39.22,42.56,10359300,25.108690000639,27.2659694160472,25.0321001989085,27.1638496804066,16230829.3260074,0.0,1.0
2009-03-03,40.88,42.06,39.53,39.97,12048800,26.09159245618,26.8447255065296,25.2299571867122,25.510786459724,18877918.0430336,0.0,1.0
2009-03-04,42.74,44.26,42.0,42.29,10185300,27.2787343830023,28.2488718715882,26.8064306056644,26.991522626513,15958208.173736,0.0,1.0
2009-03-05,41.22,43.27,40.52,41.59,8311200,26.3085968944164,27.6170060073119,25.8618230509886,26.5447487830853,13021890.349185,0.0,1.0
2009-03-06,39.92,42.81,38.62,42.03,9521200,25.4788740423363,27.3234117673451,24.6491511902562,26.825578056097,14917704.1092334,0.0,1.0
2009-03-09,38.84,41.23,38.55,39.43,6737200,24.789565826762,26.3149793778939,24.6044738059134,25.1661323519368,10555765.6728908,0.0,1.0
2009-03-10,40.39,41.0,39.04,40.02,8917100,25.7788507657806,26.1681822579105,24.9172154963128,25.5426988771117,13971207.3386175,0.0,1.0
2009-03-11,42.3,43.14,40.17,40.26,9439200,26.9979051099906,27.5340337221039,25.6384361292747,25.6958784805726,14789227.4742549,0.0,1.0
2009-03-12,44.11,44.29,41.71,42.11,6589200,28.2552543550658,28.3705557784145,26.7179020437496,26.9741274289689,10286568.5917243,0.16,1.0
2009-03-13,45.17,46.5695,44.51,44.87,8353800,28.9342516258971,29.8307201924334,28.5114797402852,28.7420825869826,13041330.768765,0.0,1.0
2009-03-16,46.35,47.88,44.66,45.02,7098500,29.6901165122942,30.6701786107583,28.6075642597424,28.8381671064399,11081649.8434339,0.0,1.0
2009-03-17,47.45,47.45,45.18,46.36,6376600,30.3947363216475,30.3947363216475,28.9406572605276,29.6965221469247,9954673.29599784,0.0,1.0
2009-03-18,47.44,47.95,44.55,46.96,7348900,30.388330687017,30.7150180531717,28.5371022788071,30.0808602247538,11472555.6856253,0.0,1.0
2009-03-19,48.92,50.18,48.34,48.36,8681000,31.3363646123287,32.1434745757697,30.9648378037606,30.9776490730216,13552131.0545678,0.0,1.0
2009-03-20,47.6,49.91,47.03,49.6,7368100,30.4908208411048,31.9705224407466,30.1256996671672,31.7719477672016,11502529.2965282,0.0,1.0
2009-03-23,52.04,52.07,48.82,48.95,7472700,33.3349226170398,33.3541395209312,31.2723082660238,31.3555815162201,11665823.030926,0.0,1.0
2009-03-24,49.3,51.49,49.21,51.24,6416600,31.5797787282871,32.9826127123631,31.5221280166127,32.822471846601,10017118.3187121,0.0,1.0
2009-03-25,49.45,50.49,47.9,49.77,5571200,31.6758632477443,32.3420492493147,30.6829898800193,31.8808435559198,8697342.76364571,0.0,1.0
2009-03-26,48.42,51.3,47.54,50.44,8716500,31.0160828808045,32.8609056543839,30.4523870333219,32.3100210761623,13607551.0122267,0.0,1.0
2009-03-27,45.89,47.64,45.07,47.58,7451100,29.395457319292,30.5164433796267,28.8701952795923,30.4780095718438,11632102.7186603,0.0,1.0
2009-03-30,44.62,45.13,43.76,44.6,5884900,28.5819417212205,28.9086290873752,28.0310571429988,28.5691304519595,9187067.85428248,0.0,1.0
2009-03-31,44.69,45.97,44.48,45.17,6129500,28.6267811636339,29.4467023963358,28.4922628363937,28.9342516258971,9568919.16818033,0.0,1.0
2009-04-01,46.48,46.73,43.35,43.83,6073800,29.7733897624905,29.9335306282526,27.768426123149,28.0758965854122,9481964.47405071,0.0,1.0
2009-04-02,48.4,49.3,47.62,47.62,6610200,31.0032716115435,31.5797787282871,30.5036321103657,30.5036321103657,10319352.2286493,0.0,1.0
2009-04-03,49.95,50.47,48.3,48.49,6087300,31.9961449792686,32.3292379800537,30.9392152652387,31.0609223232179,9503039.66921676,0.0,1.0
2009-04-06,48.39,49.77,47.4,49.35,5621200,30.996865976913,31.8808435559198,30.3627081484951,31.6118069014395,8775399.04203856,0.0,1.0
2009-04-07,46.32,47.49,45.86,47.22,5271300,29.6708996084028,30.4203588601694,29.3762404154005,30.2474067251464,8229161.20584534,0.0,1.0
2009-04-08,46.96,47.74,45.2,46.29,4768700,30.0808602247538,30.5804997259315,28.9534685297886,29.6516827045113,7444539.49544034,0.0,1.0
2009-04-09,48.91,49.5,47.64,48.58,4911800,31.3299589776982,31.7078914208968,30.5164433796267,31.1185730348922,7667936.5642007,0.0,1.0
2009-04-13,48.81,49.22,46.96,47.96,4859400,31.2659026313934,31.5285336512432,30.0808602247538,30.7214236878022,7586133.58444498,0.0,1.0
2009-04-14,49.74,51.18,48.17,48.22,8310400,31.8616266520284,32.7840380388181,30.8559420150424,30.8879701881948,12973577.91912,0.0,1.0
2009-04-15,49.91,50.46,48.77,49.32,4747200,31.9705224407466,32.3228323454233,31.2402800928714,31.5925899975481,7410975.29573142,0.0,1.0
2009-04-16,49.91,50.42,48.75,50.42,4399600,31.9705224407466,32.2972098069013,31.2274688236105,32.2972098069013,6868328.04834428,0.0,1.0
2009-04-17,52.15,52.5,49.38,49.92,7580000,33.4053845979751,33.629581810042,31.631023805331,31.9769280753771,11833331.8043571,0.0,1.0
2009-04-20,48.3,51.18,48.11,50.96,4944400,30.9392152652387,32.7840380388181,30.8175082072595,32.6431140769475,7718829.25771283,0.0,1.0
2009-04-21,49.98,50.34,47.08,47.71,5259600,32.01536188316,32.2459647298574,30.1577278403196,30.5612828220401,8210896.03670141,0.0,1.0
2009-04-22,49.78,51.0,48.71,49.6,4651300,31.8872491905503,32.6687366154694,31.2018462850885,31.7719477672016,7261263.35377392,0.0,1.0
2009-04-23,51.02,51.08,49.6,50.47,4574500,32.6815478847304,32.7199816925133,31.7719477672016,32.3292379800537,7141368.91016248,0.0,1.0
2009-04-24,52.36,52.99,51.44,51.74,5135900,33.5399029252152,33.9434579069358,32.9505845392107,33.1427535781252,8017784.8039575,0.0,1.0
2009-04-27,50.92,51.86,50.43,51.11,3894900,32.6174915384255,33.219621193691,32.3036154415318,32.7391985964047,6080427.97424678,0.0,1.0
2009-04-28,51.0,51.6,49.62,49.99,3243400,32.6687366154694,33.0530746932984,31.7847590364626,32.0217675177905,5063354.66678785,0.0,1.0
2009-04-29,52.55,53.63,51.01,51.5,4504100,33.6616099831944,34.3534185232867,32.6751422500999,32.9890183469936,7031465.67018535,0.0,1.0
2009-04-30,51.85,53.48,50.59,53.04,5562700,33.2132155590606,34.2573340038295,32.4061055956196,33.9754860800882,8684073.1963189,0.0,1.0
2009-05-01,54.14,54.45,51.75,52.08,5174600,34.6801058894414,34.8786805629864,33.1491592127557,33.3605451555617,8078200.36343356,0.0,1.0
2009-05-04,57.18,57.26,54.28,54.35,6335500,36.6274188171086,36.6786638941525,34.7697847742682,34.8146242166816,9890511.03515892,0.0,1.0
2009-05-05,54.48,56.91,53.38,56.55,6250700,34.8978974668779,36.4544666820856,34.1932776575246,36.2238638353881,9758127.58700462,0.0,1.0
2009-05-06,61.01,61.53,57.07,58.36,11657800,39.0807768805841,39.4138698813693,36.5569568361733,37.3832837035058,18199289.644965,0.0,1.0
2009-05-07,60.34,63.86,59.33,62.45,7545100,38.6515993603416,40.9063827502721,38.0046302626627,40.0031882673738,11778848.5220389,0.0,1.0
2009-05-08,63.82,64.98,61.09,61.18,7963700,40.8807602117501,41.6238138288863,39.132021957628,39.1896726693023,12432335.6847439,0.0,1.0
2009-05-11,63.35,63.8,61.75,62.77,6121600,40.5796953841174,40.8679489424892,39.5547938432399,40.2081685755493,9556586.27619426,0.0,1.0
2009-05-12,64.86,65.0899,62.07,64.1,9609800,41.5469462133205,41.6942117534753,39.7597741514154,41.0601179814037,15002104.4819935,0.0,1.0
2009-05-13,62.23,64.25,61.37,63.9,6774800,39.8622643055031,41.156202500861,39.3113797272815,40.932005288794,10576313.4971186,0.0,1.0
2009-05-14,62.01,62.49,60.17,61.54,5648400,39.7213403436325,40.0288108058957,38.5427035716234,39.4202755159997,8817861.65748427,0.0,1.0
2009-05-15,58.5,61.91,58.05,61.58,6561300,37.4729625883325,39.6572839973277,37.1847090299608,39.4458980545217,10243013.1883811,0.0,1.0
2009-05-18,61.52,61.88,59.12,59.52,4463900,39.4074642467388,39.6380670934362,37.8701119354226,38.1263373206419,6968708.42235748,0.0,1.0
2009-05-19,62.15,63.44,61.21,61.59,4900900,39.8110192284593,40.6373460957917,39.2088895731938,39.4523036891522,7650920.29551105,0.0,1.0
2009-05-20,61.81,65.01,61.59,63.24,6346700,39.5932276510228,41.6430307327778,39.4523036891522,40.5092334031821,9907995.64151891,0.0,1.0
2009-05-21,59.9,61.12,58.72,60.84,4869700,38.3697514366003,39.1512388615194,37.6138865502032,38.9718810918658,7602213.17779392,0.0,1.0
2009-05-22,59.75,61.18,59.415,60.2,3044700,38.2736669171431,39.1896726693023,38.0590781570218,38.5619204755149,4753159.01645463,0.0,1.0
2009-05-26,61.42,61.49,58.06,58.86,5032700,39.3434079004339,39.3882473428473,37.1911146645912,37.70356543503,7856676.64535463,0.0,1.0
2009-05-27,60.29,62.91,60.12,62.25,4786000,38.6195711871892,40.2978474603761,38.510675398471,39.8750755747641,7471546.96776427,0.0,1.0
2009-05-28,62.31,63.0,59.39,59.86,6465100,39.913509382547,40.3554981720504,38.0430640704456,38.3441288980784,10092832.9087532,0.0,1.0
2009-05-29,63.24,63.8,62.18,63.32,5596900,40.5092334031821,40.8679489424892,39.8302361323507,40.5604784802259,8737463.69073962,0.0,1.0
2009-06-01,66.45,66.93,64.37,64.56,6688300,42.5654421195675,42.8729125818307,41.2330701164268,41.354777174406,10441276.1354989,0.0,1.0
2009-06-02,66.13,67.13,65.25,66.15,5200500,42.360461811392,43.0010252744404,41.7967659639094,42.373273080653,8118633.51564105,0.0,1.0
2009-06-03,63.42,65.13,62.21,65.12,7356400,40.6245348265308,41.7198983483436,39.8494530362422,41.7134927137131,11484264.1273843,0.0,1.0
2009-06-04,65.45,65.94,63.32,64.26,4661100,41.9248786565191,42.2387547534128,40.5604784802259,41.1626081354914,7276562.38433891,0.0,1.0
2009-06-05,64.72,66.79,64.11,66.19,5856400,41.4572673284937,42.7832336970039,41.0665236160342,42.3988956191749,9142575.77559856,0.0,1.0
2009-06-08,63.9,64.59,63.12,63.84,9351800,40.932005288794,41.3739940782974,40.4323657876162,40.8935714810111,14599334.0854864,0.0,1.0
2009-06-09,64.15,64.92,63.43,64.66,5374400,41.0921461545561,41.5853800211034,40.6309404611613,41.4188335207108,8390113.25189142,0.0,1.0
2009-06-10,63.75,65.29,62.64,65.11,5484700,40.8359207693367,41.8223885024313,40.124895325353,41.7070870790826,8562305.40202606,0.0,1.0
2009-06-11,66.19,67.4,63.64,63.65,5874800,42.5013857732626,43.2783411560342,40.8640004624631,40.870421581329,9149184.31305893,0.16,1.0
2009-06-12,65.53,65.99,64.64,65.59,2715200,42.0775919281145,42.372963395945,41.5061123490512,42.1161186413098,4228546.5457237,0.0,1.0
2009-06-15,63.69,64.95,62.86,64.67,3348900,40.8961060567925,41.7051670338935,40.3631531909245,41.5253757056488,5215446.20174355,0.0,1.0
2009-06-16,62.62,64.86,62.22,64.63,4151000,40.2090463381433,41.6473769641005,39.9522015835081,41.4996912301853,6464605.447591,0.0,1.0
2009-06-17,61.59,62.62,60.52,62.34,4972000,39.5476710949576,40.2090463381433,38.8606113763084,40.0292550098987,7743198.81604974,0.0,1.0
2009-06-18,61.42,62.05,60.78,61.97,3987300,39.4385120742377,39.8430425627881,39.0275604668213,39.7916736118611,6209665.4543916,0.0,1.0
2009-06-19,59.64,62.24,59.0,62.24,7899000,38.2955529161109,39.9650438212399,37.8846013086946,39.9650438212399,12301594.4183381,0.0,1.0
2009-06-22,56.31,58.62,56.0,58.6,5344000,36.1573203337728,37.6405987917911,35.9582656489305,37.6277565540594,8322537.1023672,0.0,1.0
2009-06-23,56.36,57.08,55.72,56.78,4539200,36.1894259281022,36.6517464864456,35.7784743206858,36.4591129204691,7069172.981861,0.0,1.0
2009-06-24,55.81,57.36,55.5,56.55,4200400,35.8362643904787,36.8315378146902,35.6372097056365,36.3114271865539,6541539.08023639,0.0,1.0
2009-06-25,56.82,57.45,55.26,55.44,6014300,36.4847973959327,36.8893278844831,35.4831028528553,35.5986829924412,9366436.17042796,0.0,1.0
2009-06-26,55.41,56.53,55.08,56.52,5769100,35.5794196358435,36.2985849488221,35.3675227132695,36.2921638299563,8984571.25697355,0.0,1.0
2009-06-29,55.49,56.52,55.28,56.1,4914700,35.6307885867706,36.2921638299563,35.4959450905871,36.0224768375893,7653962.03162501,0.0,1.0
2009-06-30,54.5,56.34,53.52,55.49,7471500,34.9950978190484,36.1765836903704,34.3658281701921,35.6307885867706,11635822.5973684,0.0,1.0
2009-07-01,55.08,56.64,54.96,55.31,5549600,35.3675227132695,36.3692172563468,35.2904692868789,35.5152084471847,8642730.52082654,0.0,1.0
2009-07-02,51.9,54.08,51.84,53.9,6035700,33.3256069139195,34.7254108266814,33.2870802007242,34.6098306870956,9399763.69550107,0.0,1.0
2009-07-06,51.29,51.39,49.76,50.84,7596600,32.9339186631008,32.9981298517596,31.9514874766211,32.6449683141362,11830648.4565574,0.0,1.0
2009-07-07,49.91,51.4,49.65,51.28,7833400,32.0478042596093,33.0045509706255,31.8808551690964,32.9274975442349,12199431.5377401,0.0,1.0
2009-07-08,49.86,50.86,48.741,49.76,5394000,32.0156986652799,32.6578105518679,31.2971754641879,31.9514874766211,8400405.15160342,0.0,1.0
2009-07-09,50.85,51.56,50.3,50.47,5015600,32.651389433002,33.1072888724796,32.2982278953786,32.4073869160986,7811099.75498372,0.0,1.0
2009-07-10,50.55,50.82,49.33,50.0,3931800,32.4587558670256,32.6321260764044,31.6753793653882,32.1055943294022,6123231.91973941,0.0,1.0
2009-07-13,51.85,51.99,49.5,50.65,4472600,33.2935013195901,33.3833969837124,31.7845383861082,32.5229670556844,6965452.74027836,0.0,1.0
2009-07-14,52.79,52.8,51.34,52.29,4671900,33.8970864929829,33.9035076118487,32.9660242574302,33.5760305496888,7275834.78453392,0.0,1.0
2009-07-15,54.36,54.7,53.75,54.0,6085100,34.9052021549261,35.123520196366,34.5135139041074,34.6740418757544,9476697.32814645,0.0,1.0
2009-07-16,55.29,55.6,53.75,53.91,4748900,35.502366209453,35.7014208942953,34.5135139041074,34.6162518059615,7395751.5803577,0.0,1.0
2009-07-17,55.68,56.0,54.54,55.3,4508200,35.7527898452223,35.9582656489305,35.0207822945119,35.5087873283188,7020894.79133455,0.0,1.0
2009-07-20,56.25,57.02,55.16,56.26,3379000,36.1187936205775,36.6132197732503,35.4188916641965,36.1252147394434,5262322.76738375,0.0,1.0
2009-07-21,56.84,57.2,55.65,56.45,3699500,36.4976396336644,36.7287999128361,35.7335264886247,36.2472159978951,5761456.96298793,0.0,1.0
2009-07-22,56.57,57.21,55.48,56.19,3732800,36.3242694242857,36.735221031702,35.6243674679047,36.0802669073822,5813317.08377924,0.0,1.0
2009-07-23,58.1,58.25,56.43,56.43,4253100,37.3067006107654,37.4030173937536,36.2343737601633,36.2343737601633,6623612.00413135,0.0,1.0
2009-07-24,58.46,58.54,57.53,57.66,2507800,37.5378608899371,37.5892298408641,36.9406968354102,37.0241713806666,3905549.87749185,0.0,1.0
2009-07-27,58.69,58.83,57.77,58.71,2250900,37.6855466238523,37.7754422879746,37.0948036881913,37.6983888615841,3505463.84051616,0.0,1.0
2009-07-28,56.86,58.46,55.92,57.82,4166900,36.5104818713962,37.5378608899371,35.9068966980034,37.1269092825207,6489367.48724811,0.0,1.0
2009-07-29,56.23,56.39,55.01,55.84,4501700,36.1059513828457,36.2086892846998,35.3225748812083,35.8555277470764,7010771.94493384,0.0,1.0
2009-07-30,57.27,57.78,56.7,57.49,3606200,36.7737477448973,37.1012248070572,36.4077439695421,36.9150123599467,5616155.18311314,0.0,1.0
2009-07-31,58.09,58.78,56.67,56.75,3635200,37.3002794918995,37.7433366936452,36.3884806129445,36.4398495638715,5661318.65167014,0.0,1.0
2009-08-03,60.43,61.0,59.11,59.35,6207400,38.8028213065155,39.1688250818707,37.9552336162193,38.1093404690004,9667162.57657826,0.0,1.0
2009-08-04,61.23,62.0,59.814,59.97,4532700,39.3165108157859,39.8109369684587,38.4072803843773,38.507449838685,7059050.13546031,0.0,1.0
2009-08-05,63.26,64.4,62.562,63.0,8994200,40.6199979455597,41.35200549627,40.1718038487212,40.4530488550468,14007216.1688082,0.0,1.0
2009-08-06,63.37,63.48,62.23,63.1,5161000,40.6906302530844,40.761262560609,39.958622702374,40.5172600437056,8037540.04216263,0.0,1.0
2009-08-07,63.81,64.65,63.52,64.01,5430900,40.9731594831831,41.5125334679171,40.7869470360726,41.1015818605007,8457871.77193975,0.0,1.0
2009-08-10,64.46,64.77,63.18,63.35,2918800,41.3905322094653,41.5895868943076,40.5686289946326,40.6777880153526,4545625.24221359,0.0,1.0
2009-08-11,64.25,64.53,64.17,64.29,5522500,41.2556887132818,41.4354800415265,41.2043197623548,41.2813731887454,8600526.03814052,0.0,1.0
2009-08-12,63.98,65.15,63.75,64.23,3798200,41.0823185039031,41.8335894112111,40.9346327699878,41.2428464755501,5915168.49218022,0.0,1.0
2009-08-13,64.72,65.44,63.81,64.47,4076500,41.5574812999782,42.0198018583216,40.9731594831831,41.3969533283312,6348582.05422903,0.0,1.0
2009-08-14,62.73,64.81,62.2,64.63,3641400,40.279678645668,41.6152713697711,39.9393593457763,41.4996912301853,5670974.28977544,0.0,1.0
2009-08-17,61.45,61.55,60.45,61.46,3788300,39.4577754308353,39.5219866194941,38.8156635442473,39.4641965497012,5899750.61843145,0.0,1.0
2009-08-18,61.97,62.08,60.83,61.56,2685800,39.7916736118611,39.8623059193858,39.0596660611507,39.52840773836,4182760.1327728,0.0,1.0
2009-08-19,62.74,63.43,60.79,61.2,4194300,40.2860997645339,40.7291569662796,39.0339815856872,39.2972474591883,6532039.17822956,0.0,1.0
2009-08-20,63.5,63.5,61.25,62.73,5819900,40.7741047983408,40.7741047983408,39.3293530535177,40.279678645668,9063685.19499755,0.0,1.0
2009-08-21,64.33,64.93,63.13,63.59,6685900,41.3070576642089,41.6923247961617,40.5365234003032,40.8318948681337,10412359.8077689,0.0,1.0
2009-08-24,64.39,65.24,63.9,64.95,2880600,41.3455843774042,41.891379481004,41.030949552976,41.7051670338935,4486134.05259711,0.0,1.0
2009-08-25,62.88,65.0,62.66,64.67,3720000,40.3759954286562,41.7372726282229,40.2347308136068,41.5253757056488,5793382.86317478,0.0,1.0
2009-08-26,62.53,62.75,61.97,62.32,3427000,40.1512562683504,40.2925208833998,39.7916736118611,40.0164127721669,5337076.09465053,0.0,1.0
2009-08-27,62.13,62.3,60.83,62.1,3374400,39.8944115137152,40.0035705344351,39.0596660611507,39.8751481571175,5255158.90685402,0.0,1.0
2009-08-28,62.57,63.35,62.11,63.08,3698900,40.1769407438139,40.6777880153526,39.8815692759834,40.5044178059738,5760522.54639709,0.0,1.0
2009-08-31,61.38,61.86,60.5,61.77,3352100,39.4128275987742,39.7210413043364,38.8477691385767,39.6632512345435,5220429.75689466,0.0,1.0
2009-09-01,59.82,61.88,59.6,61.27,5014600,38.4111330556968,39.7338835420682,38.2698684406474,39.3421952912495,7809542.39399899,0.0,1.0
2009-09-02,61.22,62.06,60.2,60.38,6550000,39.3100896969201,39.849463681654,38.6551355726003,38.7707157121861,10200714.4499448,0.0,1.0
2009-09-03,60.89,61.74,60.3,61.59,3836500,39.098192774346,39.6439878779458,38.7193467612591,39.5476710949576,5974815.41789517,0.0,1.0
2009-09-04,61.78,61.8775,60.56,60.84,2730900,39.6696723534094,39.7322782623517,38.886295851772,39.0660871800166,4252997.11318387,0.0,1.0
2009-09-08,63.67,63.93,62.55,62.85,3693800,40.8832638190608,41.0502129095737,40.1640985060822,40.3567320720586,5752580.00537499,0.0,1.0
2009-09-09,63.73,64.88,63.36,63.9,3380600,40.921790532256,41.6602192018323,40.6842091342185,41.030949552976,5264814.54495932,0.0,1.0
2009-09-10,65.43,65.5,63.51,64.05,4303800,42.0133807394557,42.0583285715169,40.7805259172067,41.1272663359642,6702570.20605689,0.0,1.0
2009-09-11,65.65,66.64,64.67,65.73,4558300,42.2573832563592,42.8946233085114,41.6265799724105,42.3088774019876,7081659.39155654,0.16,1.0
2009-09-14,66.18,66.25,64.568,64.78,2953700,42.5985319711478,42.6435893485727,41.5609249367342,41.6973844226496,4588793.48547496,0.0,1.0
2009-09-15,68.49,68.93,66.55,66.85,5825600,44.0854254261697,44.3686432271262,42.8366923946794,43.0297954407862,9050504.56342315,0.0,1.0
2009-09-16,72.21,72.39,68.43,69.09,8419000,46.4799031978933,46.5957650255574,44.0468048169483,44.4716315183832,13079545.0974079,0.0,1.0
2009-09-17,71.15,72.91,70.98,71.79,6712500,45.7976057683162,46.9304769721424,45.6881807088557,46.2095589333439,10428369.9330503,0.0,1.0
2009-09-18,70.76,72.05,70.14,71.56,4195900,45.5465718083774,46.3769149066364,45.1474921797568,46.061513264662,6518643.93327163,0.0,1.0
2009-09-21,69.87,70.07,68.64,69.23,3024100,44.9736994382607,45.1024348023319,44.1819769492231,44.561746273233,4698165.14183054,0.0,1.0
2009-09-22,71.24,71.71,70.308,70.83,3154000,45.8555366821482,46.1580647877154,45.2556298855766,45.5916291858023,4899974.49070252,0.0,1.0
2009-09-23,69.87,71.75,69.85,71.47,3472300,44.9736994382607,46.1838118605296,44.9608259018536,46.00358235083,5394477.30629879,0.0,1.0
2009-09-24,67.87,69.89,67.06,69.73,4915900,43.6863457975491,44.9865729746678,43.1649675730609,44.8835846834109,7637217.69145356,0.0,1.0
2009-09-25,67.17,68.45,66.74,67.69,3535600,43.2357720233,44.0596783533555,42.958990990547,43.570483969885,5492818.58253895,0.0,1.0
2009-09-28,68.02,68.21,66.85,67.27,3940800,43.7828973206025,43.9051959164701,43.0297954407862,43.3001397053356,6122327.03644911,0.0,1.0
2009-09-29,67.67,68.16,67.08,67.95,4447300,43.5576104334779,43.8730120754523,43.177841109468,43.7378399431776,6909212.60383683,0.0,1.0
2009-09-30,67.33,68.3893,66.085,68.24,4990100,43.3387603145569,44.0206071703599,42.537382673214,43.9245062210807,7752492.93153288,0.0,1.0
2009-10-01,64.32,67.2,64.15,67.12,4639600,41.4012930852859,43.2550823279107,41.2918680258255,43.2035881822822,7207965.01175126,0.0,1.0
2009-10-02,64.5,64.76,62.6,63.57,5083900,41.51715491295,41.6845108862425,40.2941689542739,40.9185354700191,7898218.23502935,0.0,1.0
2009-10-05,66.34,66.63,64.12,64.62,3549500,42.7015202624047,42.8881865403079,41.2725577212148,41.5943961313927,5514413.27037052,0.0,1.0
2009-10-06,66.44,66.88,65.34,65.86,4801800,42.7658879444403,43.0491057453968,42.0578434420489,42.3925553886339,7459954.82227501,0.0,1.0
2009-10-07,66.5,66.93,65.48,66.44,3085800,42.8045085536616,43.0812895864146,42.1479581968987,42.7658879444403,4794020.69860807,0.0,1.0
2009-10-08,69.02,69.36,66.73,66.73,4484800,44.4265741409583,44.6454242598792,42.9525542223435,42.9525542223435,6967471.65374213,0.0,1.0
2009-10-09,68.4,69.19,67.6,68.35,3915600,44.0274945123377,44.5359992004188,43.512553056053,43.9953106713199,6083176.95491275,0.0,1.0
2009-10-12,69.16,69.99,68.86,69.0,3329400,44.5166888958081,45.0509406567034,44.3235858497013,44.4137006045512,5172471.48679296,0.0,1.0
2009-10-13,69.99,70.45,68.29,69.24,4423700,45.0509406567034,45.3470319940671,43.9566900620985,44.5681830414365,6872548.24176308,0.0,1.0
2009-10-14,70.34,71.05,69.53,70.54,3790800,45.276227543828,45.7332380862806,44.7548493193397,45.4049629078991,5889290.83682787,0.0,1.0
2009-10-15,71.67,71.73,70.06,70.13,4553100,46.1323177149012,46.1709383241225,45.0959980341283,45.1410554115532,7073580.803303,0.0,1.0
2009-10-16,71.28,71.67,70.54,71.02,3786300,45.8812837549624,46.1323177149012,45.4049629078991,45.7139277816699,5882299.75083924,0.0,1.0
2009-10-19,71.91,72.32,70.8,71.4,3622000,46.2868001517866,46.5507076481325,45.5723188811916,45.9585249734051,5627047.43352078,0.0,1.0
2009-10-20,71.99,73.12,71.08,72.1,3340000,46.338294297415,47.0656491044171,45.7525483908912,46.4090987476542,5188939.37823286,0.0,1.0
2009-10-21,70.87,72.67,69.95,70.21,5118500,45.6173762586165,46.775994535257,45.0251935838892,45.1925495571817,7951971.91840865,0.0,1.0
2009-10-22,70.36,70.53,68.73,70.36,4317100,45.2891010802351,45.3985261396955,44.2399078630551,45.2891010802351,6706937.18256558,0.0,1.0
2009-10-23,68.22,70.7,67.76,70.57,3333600,43.9116326846736,45.507951199156,43.61554134731,45.4242732125098,5178996.50038235,0.0,1.0
2009-10-26,66.84,69.35,66.29,68.01,3876400,43.0233586725826,44.6389874916757,42.6693364213869,43.7764605523989,6022276.8280784,0.0,1.0
2009-10-27,67.74,68.66,66.47,66.96,3980200,43.6026678109028,44.1948504856302,42.7851982490509,43.1005998910253,6183537.8782163,0.0,1.0
2009-10-28,65.5,67.3,65.35,67.3,3859000,42.1608317333058,43.3194500099463,42.0642802102524,43.3194500099463,5995244.62892234,0.0,1.0
2009-10-29,67.89,67.98,65.72,66.2,3637500,43.6992193339562,43.7571502477882,42.3024406337841,42.6114055075549,5651127.84081498,0.0,1.0
2009-10-30,64.71,67.59,63.87,67.59,6120200,41.6523270452247,43.5061162878495,41.1116385161258,43.5061162878495,9508187.65947926,0.0,1.0
2009-11-02,64.98,66.36,63.95,65.53,3753800,41.8261197867208,42.7143937988118,41.1631326617543,42.1801420379165,5831808.57425464,0.0,1.0
2009-11-03,66.45,66.78,63.584,64.17,4378600,42.7723247126438,42.9847380633612,40.9275469455041,41.3047415622326,6802482.0244103,0.0,1.0
2009-11-04,67.07,68.79,65.69,67.51,6929500,43.1714043412644,44.2785284722764,42.2831303291734,43.454622142221,10765495.635169,0.0,1.0
2009-11-05,68.93,69.03,66.91,67.61,3807100,44.3686432271262,44.4330109091618,43.0684160500075,43.5189898242566,5914614.10385339,0.0,1.0
2009-11-06,68.04,69.04,67.64,67.88,4223700,43.7957708570096,44.4394476773654,43.5383001288672,43.6927825657526,6561833.30893476,0.0,1.0
2009-11-09,69.1,69.38,68.39,68.72,4076700,44.4780682865867,44.6582977962864,44.0210577441341,44.2334710948515,6333457.83330596,0.0,1.0
2009-11-10,69.78,69.93,68.75,68.89,2771900,44.9157685244287,45.0123200474821,44.2527813994622,44.342896154312,4306353.61153403,0.0,1.0
2009-11-11,68.9,70.39,68.23,70.24,3105000,44.3493329225156,45.3084113848457,43.9180694528772,45.2118598617924,4823849.33215959,0.0,1.0
2009-11-12,67.3,69.14,66.62,68.4,3615500,43.3194500099463,44.503815359401,42.8817497721043,44.0274945123377,5616949.19820386,0.0,1.0
2009-11-13,67.79,68.0,66.67,67.21,4300200,43.6348516519206,43.7700237841953,42.9139336131221,43.2615190961142,6680681.7707416,0.0,1.0
2009-11-16,70.99,72.24,69.9,70.01,6860900,45.6946174770592,46.499213502504,44.9930097428714,45.0638141931105,10658920.4132089,0.0,1.0
2009-11-17,70.62,72.1428,70.34,71.58,5711800,45.4564570535276,46.4366481155654,45.276227543828,46.0743868010692,8873707.76664384,0.0,1.0
2009-11-18,71.66,71.72,70.26,70.78,4779100,46.1258809466976,46.164501555919,45.2247333981995,45.5594453447845,7424688.677399,0.0,1.0
2009-11-19,69.17,71.2,68.86,70.88,5451100,44.5231256640116,45.8297896093339,44.3235858497013,45.6238130268201,8468690.85170214,0.0,1.0
2009-11-20,67.5,68.78,67.06,68.51,4742300,43.4481853740174,44.2720917040729,43.1649675730609,44.0982989625768,7367517.12975859,0.0,1.0
2009-11-23,67.93,69.3,67.59,68.94,4120900,43.7249664067704,44.6068036506579,43.5061162878495,44.3750799953298,6402125.83346102,0.0,1.0
2009-11-24,67.65,68.24,66.73,68.11,4167400,43.5447368970708,43.9245062210807,42.9525542223435,43.8408282344345,6474367.0553436,0.0,1.0
2009-11-25,68.8,68.89,67.07,67.6,4187100,44.28496524048,44.342896154312,43.1714043412644,43.512553056053,6504972.47622719,0.0,1.0
2009-11-27,67.48,67.94,66.02,66.54,2787700,43.4353118376103,43.731403174974,42.4955436798908,42.8302556264759,4330900.09122747,0.0,1.0
2009-11-30,67.35,67.8,66.5,66.97,4333500,43.3516338509641,43.6412884201242,42.8045085536616,43.1070366592289,6732415.80705751,0.0,1.0
2009-12-01,68.59,69.14,68.1,68.1,3148000,44.1497931082053,44.503815359401,43.8343914662309,43.8343914662309,4890653.04271767,0.0,1.0
2009-12-02,67.58,68.81,67.095,68.26,2723000,43.4996795196459,44.2914020086835,43.1874962617733,43.9373797574879,4230383.81045751,0.0,1.0
2009-12-03,66.26,68.07,65.89,67.42,5279600,42.6500261167762,43.8150811616202,42.4118656932446,43.396691228389,8202252.79680186,0.0,1.0
2009-12-04,66.16,68.3,65.14,67.01,4587700,42.5856584347406,43.9631268303021,41.9291080779777,43.1327837320431,7127334.48668231,0.0,1.0
2009-12-07,65.79,67.05,65.46,66.23,3389000,42.347498011209,43.1585308048573,42.1350846604916,42.6307158121656,5265064.5367758,0.0,1.0
2009-12-08,63.8,65.45,63.66,65.45,3810100,41.0665811387009,42.128647892288,40.9764663838511,42.128647892288,5919274.82784582,0.0,1.0
2009-12-09,63.46,64.43,62.66,64.01,4284000,40.8477310197799,41.4720975355251,40.3327895634953,41.2017532709756,6655513.86118251,0.0,1.0
2009-12-10,64.04,64.66,63.17,64.11,4261500,41.2210635755863,41.6201432042069,40.6610647418768,41.2661209530112,6620558.43123932,0.0,1.0
2009-12-11,63.89,64.25,63.41,63.97,3580600,41.2275003437899,41.4598043056582,40.9177617279655,41.2791234464273,5548833.47504377,0.16,1.0
2009-12-14,66.8,68.34,66.5,66.8,9141400,43.1052907022251,44.099035427995,42.9117040673349,43.1052907022251,14166370.5325267,0.0,1.0
2009-12-15,66.37,67.2,66.05,67.2,5334100,42.8278165255491,43.3634062154121,42.6213241149995,43.3634062154121,8266221.48221835,0.0,1.0
2009-12-16,67.87,68.3,66.51,66.95,4275200,43.7957497000003,44.0732238766763,42.9181569551646,43.2020840196702,6625250.76034942,0.0,1.0
2009-12-17,68.7,69.44,66.97,67.91,5663200,44.3313393898633,44.8088530892592,43.2149897953296,43.821561251319,8776225.69844939,0.0,1.0
2009-12-18,69.56,70.34,69.26,69.51,6356600,44.8862877432153,45.3896129939299,44.692701108325,44.8540233040669,9850783.35124371,0.0,1.0
2009-12-21,70.65,71.23,70.5,70.62,3044900,45.5896525166498,45.9639200107709,45.4928591992047,45.5702938531608,4718662.52811283,0.0,1.0
2009-12-22,71.09,71.34,70.5,70.66,2717200,45.8735795811555,46.0349017768973,45.4928591992047,45.5961054044795,4210827.88314498,0.0,1.0
2009-12-23,72.15,72.39,70.59,71.28,2877400,46.5575856911009,46.7124549990131,45.5509351896717,45.9961844499193,4459088.82340696,0.0,1.0
2009-12-24,73.02,73.47,72.11,72.44,1162800,47.1189869322826,47.409366884618,46.5317741397822,46.7447194381615,1801983.90347453,0.0,1.0
2009-12-28,74.06,74.29,73.34,73.59,2704500,47.7900872665688,47.9385036866513,47.3254793428322,47.4868015385741,4191146.77240012,0.0,1.0
2009-12-29,74.2,75.05,73.82,74.12,3363900,47.8804276961842,48.4289231617065,47.6352179586566,47.8288045935468,5213014.83737356,0.0,1.0
2009-12-30,74.08,74.5,73.54,73.6,2254000,47.8029930422281,48.0740143310744,47.4545370994257,47.4932544264037,3493009.7337733,0.0,1.0
2009-12-31,73.5,74.5,73.5,74.29,1784200,47.428725548107,48.0740143310744,47.428725548107,47.9385036866513,2764963.60558931,0.0,1.0
2010-01-04,76.57,76.79,74.85,75.31,4225500,49.409762111817,49.5517256440699,48.299865405113,48.5966982452781,6548230.98050536,0.0,1.0
2010-01-05,76.65,76.74,75.88,76.72,3711400,49.4613852144544,49.5194612049215,48.9645128515695,49.5065554292622,5751533.41877827,0.0,1.0
2010-01-06,76.42,76.7,75.5,76.58,3225500,49.3129687943719,49.4936496536028,48.7193031140419,49.4162149996467,4998537.22106734,0.0,1.0
2010-01-07,75.97,76.11,75.06,75.91,2836400,49.0225888420366,49.112929271652,48.4353760495362,48.9838715150585,4395551.37927,0.0,1.0
2010-01-08,76.12,76.24,74.74,75.41,2496200,49.1193821594817,49.1968168134378,48.2288836389866,48.6612271235748,3868345.56230919,0.0,1.0
2010-01-11,75.08,76.0,74.36,75.7,2811600,48.4482818251956,49.0419475055256,47.983673901459,48.8483608706354,4357118.97403593,0.0,1.0
2010-01-12,74.19,74.48,73.44,74.06,2567500,47.8739748083545,48.0611085554151,47.3900082211289,47.7900872665688,3978838.72735712,0.0,1.0
2010-01-13,75.07,75.35,73.35,74.28,2131300,48.4418289373659,48.6225097965968,47.3319322306619,47.9320507988216,3302862.30949025,0.0,1.0
2010-01-14,73.97,75.29,73.525,75.13,2867600,47.7320112761017,48.5837924696187,47.4448577676812,48.4805462643439,4443901.82456447,0.0,1.0
2010-01-15,73.03,74.04,72.2,73.51,3400400,47.1254398201123,47.7771814909094,46.5898501302493,47.4351784359367,5269578.65959304,0.0,1.0
2010-01-19,73.57,73.63,72.3,72.62,2198900,47.4738957629147,47.5126130898928,46.6543790085461,46.8608714190956,3407621.60762826,0.0,1.0
2010-01-20,72.04,72.35,70.78,72.35,2905400,46.4866039249745,46.6866434476944,45.6735400584355,46.6866434476944,4502480.24867123,0.0,1.0
2010-01-21,71.43,72.86,71.32,72.18,2963800,46.0929777673644,47.0157407270078,46.021996001238,46.57694435459,4592982.3642224,0.0,1.0
2010-01-22,69.3,71.72,69.1,71.5,3269500,44.7185126596437,46.2801115144249,44.5894549030502,46.1381479821721,5066723.74648261,0.0,1.0
2010-01-25,70.97,71.5,69.69,69.91,2756500,45.7961449271994,46.1381479821721,44.970175285001,45.1121388172539,4271730.8478909,0.0,1.0
2010-01-26,69.76,71.28,69.03,70.01,3628800,45.0153454998088,45.9961844499193,44.5442846882425,45.1766676955506,5623528.71424868,0.0,1.0
2010-01-27,69.35,70.34,68.08,69.76,3633100,44.7507770987921,45.3896129939299,43.9312603444235,45.0153454998088,5630192.39741427,0.0,1.0
2010-01-28,68.52,70.69,67.75,69.75,3760800,44.2151874089291,45.6154640679685,43.7183150460442,45.0088926119791,5828088.29049451,0.0,1.0
2010-01-29,66.91,70.14,66.46,69.21,4751100,43.1762724683515,45.2605552373364,42.8858925160162,44.6604366691767,7362750.02046599,0.0,1.0
2010-02-01,69.76,69.9,67.57,67.7,3073400,45.0153454998088,45.1056859294242,43.6021630651101,43.6860506068958,4762828.80025681,0.0,1.0
2010-02-02,71.32,71.48,69.35,69.79,3556800,46.021996001238,46.1252422065128,44.7507770987921,45.0347041632978,5511950.76356915,0.0,1.0
2010-02-03,70.49,71.48,70.06,71.12,3298300,45.486406311375,46.1252422065128,45.208932134699,45.8929382446445,5111354.92675442,0.0,1.0
2010-02-04,66.86,69.89,66.72,69.68,4551200,43.1440080292032,45.0992330415945,43.0536675995877,44.9637223971714,7052966.23795431,0.0,1.0
2010-02-05,66.73,67.2,64.66,66.73,4666200,43.0601204874174,43.3634062154121,41.7243727066748,43.0601204874174,7231181.02028969,0.0,1.0
2010-02-08,66.14,67.61,65.81,66.63,3113000,42.6794001054666,43.6279746164288,42.4664548070874,42.9955916091207,4824196.67313056,0.0,1.0
2010-02-09,67.3,68.46,66.5,67.11,3853300,43.4279350937088,44.1764700819511,42.9117040673349,43.305330224945,5971434.96324253,0.0,1.0
2010-02-10,66.41,67.3,65.07,67.09,3950400,42.8536280768678,43.4279350937088,41.9889411076915,43.2924244492857,6121910.22728396,0.0,1.0
2010-02-11,67.11,67.74,65.91,66.0,3357100,43.305330224945,43.7118621582145,42.5309836853841,42.5890596758512,5202476.91980938,0.0,1.0
2010-02-12,67.08,67.3,65.76,65.97,3367700,43.285971561456,43.4279350937088,42.434190367939,42.5697010123622,5218903.67365942,0.0,1.0
2010-02-16,69.1,69.22,68.24,68.68,3011200,44.5894549030502,44.6668895570063,44.0345065496982,44.3184336142039,4666437.84841977,0.0,1.0
2010-02-17,69.79,70.9,69.24,70.51,4839000,45.0347041632978,45.7509747123916,44.6797953326657,45.4993120870343,7498968.10192058,0.0,1.0
2010-02-18,70.21,70.56,69.6,69.62,3399100,45.3057254521441,45.5315765261827,44.912099294534,44.9250050701933,5267564.05770577,0.0,1.0
2010-02-19,71.42,71.81,70.0,70.13,3733000,46.0865248795347,46.338187504892,45.1702148077209,45.2541023495067,5785006.80398213,0.0,1.0
2010-02-22,70.02,71.98,69.88,71.98,3048400,45.1831205833803,46.4478865979965,45.0927801537648,46.4478865979965,4724086.45627086,0.0,1.0
2010-02-23,68.04,69.68,67.76,69.57,4506900,43.9054487931048,44.9637223971714,43.7247679338739,44.8927406310449,6984314.80441121,0.0,1.0
2010-02-24,68.39,68.83,67.65,68.05,2497500,44.1312998671434,44.415226931649,43.6537861677475,43.9119016809344,3870360.16419645,0.0,1.0
2010-02-25,68.81,68.89,66.7,66.95,3628500,44.4023211559897,44.4539442586271,43.0407618239284,43.2020840196702,5623063.80612085,0.0,1.0
2010-02-26,68.86,69.18,68.3625,69.1,3728900,44.4345855951381,44.6410780056876,44.1135544256118,44.5894549030502,5778653.05956843,0.0,1.0
2010-03-01,69.38,69.81,68.85,69.36,3319000,44.7701357622811,45.0476099389571,44.4281327073084,44.7572299866218,5143433.58757479,0.0,1.0
2010-03-02,70.16,70.5,69.59,69.61,3125700,45.2734610129957,45.4928591992047,44.9056464067043,44.9185521823636,4843877.78387542,0.0,1.0
2010-03-03,70.44,71.07,70.12,70.26,3195500,45.4541418722266,45.8606738054961,45.247649461677,45.3379898912925,4952046.4082842,0.0,1.0
2010-03-04,69.55,70.86,68.9,70.44,3651700,44.8798348553856,45.7251631610729,44.4603971464568,45.4541418722266,5659016.70133982,0.0,1.0
2010-03-05,69.95,70.24,68.435,70.19,3879500,45.1379503685726,45.3250841156331,44.1603378623769,45.2928196764848,6012036.9397398,0.0,1.0
2010-03-08,69.69,70.02,68.85,70.02,4064300,44.970175285001,45.1831205833803,44.4281327073084,45.1831205833803,6298420.34648395,0.0,1.0
2010-03-09,70.85,71.16,69.11,69.28,5451800,45.7187102732433,45.9187497959632,44.5959077908799,44.7056068839844,8448620.43770419,0.0,1.0
2010-03-10,71.69,72.39,70.65,70.98,6096000,46.2607528509359,46.7124549990131,45.5896525166498,45.802597815029,9446933.15753417,0.0,1.0
2010-03-11,72.04,73.61,71.75,73.6,9963500,46.5898501302493,47.6052036103228,46.4023007613185,47.5987363907045,15406156.8773748,0.16,1.0
2010-03-12,70.53,72.6,70.14,72.59,6106000,45.6132999678857,46.9520144288742,45.3610784027719,46.9455472092559,9441460.72095652,0.0,1.0
2010-03-15,68.73,70.11,67.95,70.04,5537400,44.4492004365913,45.341676743917,43.9447573063637,45.2964062065889,8562257.54933256,0.0,1.0
2010-03-16,67.79,69.38,67.3,69.38,8492000,43.8412817924709,44.8695697117809,43.5243880311741,44.8695697117809,13130835.9715628,0.0,1.0
2010-03-17,67.17,68.64,67.02,68.15,8180400,43.4403141761361,44.3909954600266,43.3433058818616,44.0741016987297,12649021.5004443,0.0,1.0
2010-03-18,65.39,67.44,65.01,67.06,8371300,42.2891490840783,43.6149291058303,42.0433947385828,43.3691747603348,12944202.4456835,0.0,1.0
2010-03-19,64.31,65.49,63.95,65.36,8940900,41.5906893653017,42.3538212802614,41.3578694590428,42.2697474252234,13824951.8768425,0.0,1.0
2010-03-22,64.0,64.16,62.8601,63.72,7814600,41.3902055571343,41.4936810710272,40.6530071928441,41.2091234078219,12083399.7625265,0.0,1.0
2010-03-23,64.98,65.33,63.78,64.22,6147700,42.0239930797279,42.2503457663685,41.2479267255317,41.532484388737,9505939.74356771,0.0,1.0
2010-03-24,65.12,66.22,64.2,64.59,11050000,42.1145341543842,42.8259283123974,41.5195499495004,41.7717715146142,17086167.8621961,0.0,1.0
2010-03-25,62.93,65.68,62.79,65.67,6915500,40.698213057976,42.4766984530091,40.6076719833197,42.4702312333908,10693157.8145717,0.0,1.0
2010-03-26,63.2,63.43,62.38,63.35,4784300,40.8728279876701,41.0215740388911,40.3425159789694,40.9698362819447,7397769.49349367,0.0,1.0
2010-03-29,64.57,64.9925,63.51,63.63,5643900,41.7588370753775,42.0320771042508,41.0733117958375,41.1509184312571,8726934.18981437,0.0,1.0
2010-03-30,64.41,65.0,63.84,64.67,3194800,41.6553615614847,42.0369275189645,41.2867300432415,41.8235092715606,4939989.96254699,0.0,1.0
2010-03-31,64.43,65.16,64.3,64.59,4494400,41.6682960007213,42.1404030328574,41.5842221456834,41.7717715146142,6949508.85428546,0.0,1.0
2010-04-01,65.83,66.12,65.1,65.1,5385400,42.5737067472836,42.7612561162144,42.1015997151476,42.1015997151476,8327226.10000643,0.0,1.0
2010-04-05,67.21,67.27,65.58,66.11,4088200,43.4661830546093,43.5049863723191,42.4120262568261,42.7547888965961,6321418.23115206,0.0,1.0
2010-04-06,66.49,67.19,66.28,67.15,3018600,43.0005432420916,43.4532486153727,42.8647316301072,43.4273797368995,4667539.03247287,0.0,1.0
2010-04-07,65.83,66.95,65.46,66.23,4545800,42.5737067472836,43.2980353445335,42.3344196214064,42.8323955320157,7028986.59438653,0.0,1.0
2010-04-08,65.92,66.13,64.4,65.25,4037900,42.6319117238483,42.7677233358327,41.6488943418664,42.1986080094221,6243641.37653953,0.0,1.0
2010-04-09,67.26,67.34,65.93,66.13,4518100,43.4985191527009,43.5502569096473,42.6383789434667,42.7677233358327,6986155.2052659,0.0,1.0
2010-04-12,67.32,67.99,66.9,67.39,3081200,43.5373224704107,43.9706261848369,43.265699246442,43.5825930077388,4764334.87936639,0.0,1.0
2010-04-13,66.45,66.99,65.79,66.98,3400900,42.9746743636184,43.3239042230067,42.5478378688104,43.3174370033884,5258674.0527188,0.0,1.0
2010-04-14,67.13,67.2,65.85,66.89,3634300,43.4144452976629,43.459715834991,42.5866411865202,43.2592320268237,5619571.02819723,0.0,1.0
2010-04-15,66.59,67.5,66.525,66.71,3002000,43.0652154382746,43.6537324235401,43.0231785107556,43.1428220736942,4641871.1241912,0.0,1.0
2010-04-16,65.19,66.48,64.75,66.03,4102500,42.1598046917123,42.9940760224733,41.875247028507,42.7030511396497,6343529.74250313,0.0,1.0
2010-04-19,65.19,65.34,64.07,64.51,2974900,42.1598046917123,42.2568129859868,41.4354760944624,41.7200337576677,4599967.49079161,0.0,1.0
2010-04-20,67.4,67.65,65.67,65.69,4130600,43.5890602273571,43.7507407178146,42.4702312333908,42.4831656726274,6386979.63543776,0.0,1.0
2010-04-21,67.59,68.22,66.87,67.28,3844400,43.7119374001048,44.1193722360579,43.2462975875871,43.5114535919375,5944440.15650922,0.0,1.0
2010-04-22,67.72,68.14,66.3,66.54,5216400,43.7960112551428,44.0676344791114,42.8776660693438,43.0328793401831,8065908.2385846,0.0,1.0
2010-04-23,70.04,70.13,67.41,67.81,5448100,45.2964062065889,45.3546111831536,43.5955274469754,43.8542162317075,8424176.57285346,0.0,1.0
2010-04-26,68.54,69.82,68.39,69.72,4375200,44.3263232638435,45.1541273749862,44.229314969569,45.0894551788032,6765194.71770865,0.0,1.0
2010-04-27,66.58,69.03,66.5,68.01,4532700,43.0587482186563,44.6432170251403,43.0070104617099,43.9835606240735,7008730.5944775,0.0,1.0
2010-04-28,67.45,68.0,66.61,67.27,4150100,43.6213963254486,43.9770934044552,43.0781498775112,43.5049863723191,6417131.69637105,0.0,1.0
2010-04-29,67.35,69.0,66.97,67.92,4013900,43.5567241292656,44.6238153662854,43.3109697837701,43.9253556475088,6206531.14769855,0.0,1.0
2010-04-30,67.33,68.94,67.26,67.59,5005700,43.543789690029,44.5850120485756,43.4985191527009,43.7119374001048,7740111.35455159,0.0,1.0
2010-05-03,68.13,68.78,67.0,67.95,3938000,44.0611672594931,44.4815365346828,43.330371442625,43.9447573063637,6089170.048989,0.0,1.0
2010-05-04,66.35,67.23,65.57,67.2,4106600,42.9100021674353,43.4791174938459,42.4055590372078,43.459715834991,6349869.4065968,0.0,1.0
2010-05-05,67.51,68.64,65.56,67.21,8592400,43.6601996431584,44.3909954600266,42.3990918175895,43.4661830546093,13286080.4288809,0.0,1.0
2010-05-06,66.1,68.43,61.95,67.14,7835200,42.7483216769778,44.2551838480422,40.0644255353824,43.4209125172812,12115252.7089483,0.0,1.0
2010-05-07,64.58,67.19,63.89,65.81,6653600,41.7653042949959,43.4532486153727,41.319066141333,42.560772308047,10288192.4423446,0.0,1.0
2010-05-10,67.82,68.09,66.6,67.1,5173200,43.8606834513258,44.0352983810199,43.0716826578929,43.395043638808,7999109.82667086,0.0,1.0
2010-05-11,67.87,68.54,66.87,66.87,4601100,43.8930195494173,44.3263232638435,43.2462975875871,43.2462975875871,7114494.74667426,0.0,1.0
2010-05-12,69.57,70.66,68.0,68.0,5341600,44.9924468845287,45.6973738229236,43.9770934044552,43.9770934044552,8259499.93237165,0.0,1.0
2010-05-13,67.62,69.2998,67.39,68.43,6407700,43.7313390589597,44.8177026104421,43.5825930077388,44.2551838480422,9907967.22267821,0.0,1.0
2010-05-14,66.06,67.36,64.98,66.91,5396700,42.7224527985046,43.5631913488839,42.0239930797279,43.2721664660603,8344698.83275238,0.0,1.0
2010-05-17,65.37,66.49,64.01,66.46,1524400,42.2762146448417,43.0005432420916,41.3966727767526,42.9811415832367,2357118.03521555,0.0,1.0
2010-05-18,64.75,66.85,64.43,66.26,1489700,41.875247028507,43.2333631483505,41.6682960007213,42.8517971908706,2303462.82934964,0.0,1.0
2010-05-19,64.58,65.33,62.945,65.15,5362200,41.7653042949959,42.2503457663685,40.7079138874034,42.1339358132391,8291352.87879348,0.0,1.0
2010-05-20,61.5,63.26,61.5,62.9,6245500,39.7734006525588,40.9116313053799,39.7734006525588,40.6788113991211,9657163.92609464,0.0,1.0
2010-05-21,63.07,63.5,60.05,60.92,6277300,40.7887541326322,41.0668445762192,38.8356538079049,39.3983019146972,9706334.97930894,0.0,1.0
2010-05-24,60.99,63.05,60.94,63.02,3946900,39.4435724520254,40.7758196933956,39.4112363539338,40.7564180345407,6102931.75885084,0.0,1.0
2010-05-25,60.87,60.95,58.58,59.49,6506700,39.3659658166057,39.4177035735521,37.8849725240145,38.47348950928,10061046.9166472,0.0,1.0
2010-05-26,60.29,61.87,60.02,61.87,6174700,38.9908670787442,40.0126877784359,38.81625214905,40.0126877784359,9547688.75101379,0.0,1.0
2010-05-27,63.38,63.39,61.21,61.8,6184300,40.9892379407996,40.9957051604179,39.585851283628,39.9674172411078,9562532.84255018,0.0,1.0
2010-05-28,63.85,64.56,62.78,63.1,5530500,41.2931972628598,41.7523698557592,40.6012047637014,40.8081557914871,8551588.35854078,0.0,1.0
2010-06-01,61.63,64.41,61.56,63.25,5862300,39.8574745075967,41.6553615614847,39.8122039702686,40.9051640857616,9064637.27226718,0.0,1.0
2010-06-02,65.05,65.06,61.08,62.27,8051500,42.0692636170561,42.0757308366744,39.5017774285901,40.271376563168,12449708.6463776,0.0,1.0
2010-06-03,66.39,66.54,63.85,65.34,7429800,42.9358710459086,43.0328793401831,41.2931972628598,42.2568129859868,11488399.093443,0.0,1.0
2010-06-04,65.11,68.29,64.7,64.83,7659200,42.1080669347659,44.164642773386,41.8429109304155,41.9269847854534,11843111.0307812,0.0,1.0
2010-06-07,63.01,65.72,62.801,65.165,7898500,40.7499508149224,42.5025673314823,40.6147859248999,42.1436366426665,12213130.9375164,0.0,1.0
2010-06-08,64.94,65.12,62.65,63.09,6203500,41.9981242012547,42.1145341543842,40.5171309086635,40.8016885718688,9592221.02562296,0.0,1.0
2010-06-09,64.55,66.75,64.27,65.45,5679200,41.7459026361409,43.1686909521674,41.5648204868285,42.3279524017881,8781517.1514013,0.0,1.0
2010-06-10,67.83,67.85,65.8,66.22,5908200,43.8671506709441,43.8800851101807,42.5543050884287,42.8259283123974,9135610.58492553,0.0,1.0
2010-06-11,68.16,68.26,66.46,67.0,4285700,44.1840444322409,44.248868441091,43.0820362817889,43.4320859295795,6611285.04086978,0.16,1.0
2010-06-14,67.71,69.85,67.58,68.98,5172000,43.8923363924153,45.2795701818079,43.8080651809102,44.7156013048119,7978525.38240627,0.0,1.0
2010-06-15,70.13,70.19,68.16,68.37,4617600,45.4610774065882,45.4999718118983,44.1840444322409,44.3201748508261,7123286.69872374,0.0,1.0
2010-06-16,69.31,69.79,68.0,68.73,5474800,44.9295205340173,45.2406757764978,44.0803260180807,44.5535412826866,8445636.26519678,0.0,1.0
2010-06-17,69.49,69.85,68.6601,69.31,3705700,45.0462037499475,45.2795701818079,44.5082293005003,44.9295205340173,5716554.81623799,0.0,1.0
2010-06-18,69.92,70.0,68.92,69.46,3791600,45.324946988003,45.3768061950831,44.6767068995018,45.0267565472924,5849067.44778259,0.0,1.0
2010-06-21,69.01,70.8,68.42,70.76,4086900,44.7350485074669,45.895398265884,44.3525868552512,45.869468662344,6304608.54318564,0.0,1.0
2010-06-22,67.17,69.27,67.0,68.79,4085200,43.5422867446247,44.9035909304772,43.4320859295795,44.5924356879966,6301986.05804448,0.0,1.0
2010-06-23,65.96,66.73,65.6154,66.73,4930700,42.7579162375383,43.2570611056842,42.5345327030408,43.2570611056842,7606286.75619306,0.0,1.0
2010-06-24,63.96,66.27,63.68,65.47,6052200,41.4614360605359,42.9588706649736,41.2799288357556,42.4402785941727,9336355.63020092,0.0,1.0
2010-06-25,63.65,64.47,62.83,64.04,7065200,41.2604816331005,41.7920385056715,40.7289247605296,41.513295267616,10899048.2466699,0.0,1.0
2010-06-28,62.91,64.19,62.72,63.83,2992800,40.7807839676097,41.6105312808912,40.6576183507944,41.3771648490307,4616807.95910005,0.0,1.0
2010-06-29,61.03,61.87,60.55,61.39,5394300,39.5620926012274,40.1066142755684,39.2509373587468,39.7954590330879,8321453.88057118,0.0,1.0
2010-06-30,60.92,62.3,60.73,61.11,4178000,39.4907861914923,40.3853575136239,39.3676205746771,39.6139518083075,6445142.89398557,0.0,1.0
2010-07-01,60.68,61.36,59.5,60.92,4957200,39.335208570252,39.7760118304328,38.5702852658206,39.4907861914923,7647166.67162883,0.0,1.0
2010-07-02,60.71,61.57,60.28,61.05,4904600,39.354655772907,39.9121422490181,39.0759125348515,39.5750574029974,7566023.89608465,0.0,1.0
2010-07-06,61.13,62.63,60.52,62.21,3839300,39.6269166100775,40.5992767428293,39.2314901560918,40.3270159056588,5922651.29556698,0.0,1.0
2010-07-07,62.45,62.49,60.9,61.23,6090500,40.4825935268991,40.5085231304392,39.4778213897223,39.6917406189277,9395438.67779299,0.0,1.0
2010-07-08,63.25,63.79,62.06,63.69,3768400,41.0011855977001,41.3512352454907,40.2297798923836,41.2864112366406,5813278.23879732,0.0,1.0
2010-07-09,63.35,63.44,62.49,63.29,3030000,41.0660096065502,41.1243512145153,40.5085231304392,41.0271152012401,4674194.10454195,0.0,1.0
2010-07-12,63.5,63.93,62.77,62.77,2972700,41.1632456198254,41.4419888578809,40.6900303552195,40.6900303552195,4585800.9289016,0.0,1.0
2010-07-13,63.49,64.13,63.0,64.03,4229800,41.1567632189403,41.5716368755811,40.8391255755748,41.506812866731,6525051.55887511,0.0,1.0
2010-07-14,63.68,63.9999,63.0,63.06,3836500,41.2799288357556,41.4873008400671,40.8391255755748,40.8780199808848,5918331.90827564,0.0,1.0
2010-07-15,63.35,63.63,62.26,63.63,4121700,41.0660096065502,41.2475168313305,40.3594279100839,41.2475168313305,6358292.35666355,0.0,1.0
2010-07-16,61.16,62.91,60.88,62.91,4293400,39.6463638127326,40.7807839676097,39.4648565879522,40.7807839676097,6623163.35592092,0.0,1.0
2010-07-19,61.11,61.62,60.66,61.6,3575800,39.6139518083075,39.9445542534431,39.322243768482,39.9315894516731,5516166.09868684,0.0,1.0
2010-07-20,62.87,63.07,60.0,60.0,3206300,40.7548543640696,40.8845023817698,38.8944053100712,38.8944053100712,4946161.24006365,0.0,1.0
2010-07-21,62.67,63.94,62.16,63.73,3733000,40.6252063463694,41.4484712587659,40.2946039012338,41.3123408401806,5758668.84232841,0.0,1.0
2010-07-22,63.78,64.17,62.97,63.36,3195700,41.3447528446057,41.5975664791211,40.8196783729197,41.0724920074352,4929809.27388934,0.0,1.0
2010-07-23,63.94,64.11,62.93,63.75,2426900,41.4484712587659,41.5586720738111,40.7937487693797,41.3253056419506,3743828.93475672,0.0,1.0
2010-07-26,64.33,64.9,63.81,63.93,3534300,41.7012848932813,42.070781743727,41.3642000472607,41.4419888578809,5452146.60847612,0.0,1.0
2010-07-27,63.44,64.98,62.9,64.78,3272600,41.1243512145153,42.1226409508071,40.7743015667246,41.9929929331069,5048438.16056897,0.0,1.0
2010-07-28,62.65,63.9,62.55,63.44,2720800,40.6122415445993,41.4225416552258,40.5474175357492,41.1243512145153,4197210.33651411,0.0,1.0
2010-07-29,62.5,63.6,62.23,63.13,3469600,40.5150055313242,41.2280696286755,40.3399807074288,40.9233967870799,5352337.90928011,0.0,1.0
2010-07-30,62.49,62.77,61.39,61.71,2921400,40.5085231304392,40.6900303552195,39.7954590330879,40.0028958614082,4506663.58317124,0.0,1.0
2010-08-02,64.4,64.6,63.69,63.79,3038500,41.7466616994764,41.8763097171767,41.2864112366406,41.3512352454907,4687306.53024777,0.0,1.0
2010-08-03,64.34,64.91,63.67,64.27,3423200,41.7077672941664,42.077264144612,41.2734464348706,41.6623904879713,5280759.49130957,0.0,1.0
2010-08-04,65.68,66.21,64.59,65.07,5603600,42.5764090127579,42.9199762596636,41.8698273162916,42.1809825587722,8644328.08059779,0.0,1.0
2010-08-05,65.68,65.85,65.0,65.26,2926200,42.5764090127579,42.6866098278031,42.1356057525771,42.3041481755874,4514068.24709923,0.0,1.0
2010-08-06,64.75,65.28,63.73,65.14,3676800,41.9735457304518,42.3171129773575,41.3123408401806,42.2263593649673,5671972.56883824,0.0,1.0
2010-08-09,65.23,65.43,64.41,65.2,2506500,42.2847009729324,42.4143489906326,41.7531441003614,42.2652537702774,3866622.94489584,0.0,1.0
2010-08-10,65.57,65.78,64.34,64.48,4025900,42.5051026030228,42.6412330216081,41.7077672941664,41.7985209065565,6210507.60576747,0.0,1.0
2010-08-11,63.98,64.73,63.88,64.39,4067200,41.4744008623059,41.9605809286818,41.4095768534558,41.7401792985914,6274218.56831453,0.0,1.0
2010-08-12,63.52,64.05,62.79,62.79,3682900,41.1762104215954,41.519777668501,40.7029951569895,40.7029951569895,5681382.66258005,0.0,1.0
2010-08-13,63.7,64.0,62.9,63.29,4034800,41.2928936375256,41.4873656640759,40.7743015667246,41.0271152012401,6224237.08680062,0.0,1.0
2010-08-16,63.48,64.17,63.2,63.63,3551000,41.1502808180553,41.5975664791211,40.968773593275,41.2475168313305,5477908.66839224,0.0,1.0
2010-08-17,63.8,64.26,63.23,64.05,3999600,41.3577176463757,41.6559080870863,40.98822079593,41.519777668501,6169936.21799538,0.0,1.0
2010-08-18,62.92,63.83,62.69,63.74,4216500,40.7872663684947,41.3771648490307,40.6381711481394,41.3188232410656,6504534.4692413,0.0,1.0
2010-08-19,63.0,63.5,62.77,63.12,5619700,40.8391255755748,41.1632456198254,40.6900303552195,40.9169143861949,8669164.5575229,0.0,1.0
2010-08-20,62.14,62.77,61.9,62.5,5085300,40.2816390994637,40.6900303552195,40.1260614782235,40.5150055313242,7844778.640207,0.0,1.0
2010-08-23,62.27,62.76,62.25,62.39,2585500,40.3659103109689,40.6835479543345,40.3529455091989,40.443699121589,3988491.37204397,0.0,1.0
2010-08-24,60.96,61.67,60.84,61.16,4966000,39.5167157950323,39.9769662578682,39.4389269844122,39.6463638127326,7660741.88883015,0.0,1.0
2010-08-25,60.44,60.61,59.176,60.51,5804600,39.1796309490117,39.2898317640569,38.3602554771462,39.2250077552068,8954398.38258225,0.0,1.0
2010-08-26,59.79,60.98,59.59,60.68,2600900,38.7582748914859,39.5296805968024,38.6286268737857,39.335208570252,4012248.00214626,0.0,1.0
2010-08-27,61.18,61.25,59.07,60.06,3312400,39.6593286145026,39.7047054206977,38.2915420277651,38.9332997153813,5109835.16563854,0.0,1.0
2010-08-30,60.47,61.56,60.46,60.83,2293600,39.1990781516668,39.905659848133,39.1925957507817,39.4324445835272,3538195.24692324,0.0,1.0
2010-08-31,60.28,61.37,60.0,60.17,2820300,39.0759125348515,39.7824942313178,38.8944053100712,39.0046061251164,4350702.84918801,0.0,1.0
2010-09-01,62.3,62.375,60.83,61.02,3160000,40.3853575136239,40.4339755202615,39.4324445835272,39.5556102003424,4874737.08592494,0.0,1.0
2010-09-02,62.94,62.99,61.9,62.6,2405700,40.8002311702647,40.8326431746897,40.1260614782235,40.5798295401743,3711125.00240811,0.0,1.0
2010-09-03,63.52,63.95,63.06,63.23,1954700,41.1762104215954,41.4549536596509,40.8780199808848,40.98822079593,3015395.12084097,0.0,1.0
2010-09-07,62.8,63.23,62.41,62.75,2381100,40.7094775578745,40.98822079593,40.4566639233591,40.6770655534495,3673176.09977718,0.0,1.0
2010-09-08,63.07,63.64,62.86,63.0,2183900,40.8845023817698,41.2539992322155,40.7483719631846,40.8391255755748,3368967.82340237,0.0,1.0
2010-09-09,62.86,63.91,62.57,63.74,2286400,40.7483719631846,41.4290240561108,40.5603823375193,41.3188232410656,3527088.25103126,0.0,1.0
2010-09-10,62.53,63.24,62.34,63.24,4173200,40.5344527339792,40.994703196815,40.411287117164,40.994703196815,6437738.23005758,0.0,1.0
2010-09-13,61.73,63.08,61.47,63.0,5942900,40.1195790773384,40.9969714595579,39.9505998037258,40.9449778369079,9144044.51484434,0.16,1.0
2010-09-14,61.98,62.52,61.42,61.76,3436100,40.2820591481198,40.6330161010076,39.9181037895695,40.1390766858322,5286956.0917156,0.0,1.0
2010-09-15,62.12,62.17,61.41,61.63,2847800,40.3730479877574,40.4055440019137,39.9116045867383,40.0545870490259,4381768.15517234,0.0,1.0
2010-09-16,62.11,62.49,61.76,61.96,2838200,40.3665487849261,40.6135184925138,40.1390766858322,40.2690607424573,4366997.11286261,0.0,1.0
2010-09-17,61.97,62.47,61.4,62.29,5351200,40.2755599452886,40.6005200868513,39.905105383907,40.4835344358887,8233625.16748304,0.0,1.0
2010-09-20,62.93,63.14,61.53,62.27,2606600,40.8994834170891,41.0359666765454,39.9895950207133,40.4705360302262,4010645.71714032,0.0,1.0
2010-09-21,62.68,63.23,62.16,62.79,3687200,40.7370033463077,41.0944595020267,40.3990447990824,40.8084945774515,5673311.16712952,0.0,1.0
2010-09-22,62.56,63.78,62.36,62.78,2499400,40.6590129123326,41.4519156577458,40.5290288557075,40.8019953746202,3845702.41134832,0.0,1.0
2010-09-23,62.24,62.91,61.78,61.78,2033000,40.4510384217325,40.8864850114266,40.1520750914947,40.1520750914947,3128075.93913384,0.0,1.0
2010-09-24,64.06,64.36,62.747,63.03,3239900,41.6338933370209,41.8288694219586,40.7805480052771,40.9644754454016,4985072.91451045,0.0,1.0
2010-09-27,63.99,64.4,63.81,64.05,2487800,41.5883989172021,41.8548662332836,41.4714132662395,41.6273941341897,3827854.0685574,0.0,1.0
2010-09-28,64.35,64.55,63.15,63.86,2793900,41.8223702191273,41.9523542757524,41.0424658793767,41.5039092803958,4298834.90720416,0.0,1.0
2010-09-29,64.83,65.25,63.99,63.99,3097100,42.1343319550276,42.4072984739403,41.5883989172021,41.5883989172021,4765353.66015318,0.0,1.0
2010-09-30,64.74,65.5,63.87,65.47,3798000,42.0758391295463,42.5697785447217,41.5104084832271,42.5502809362279,5843793.61378767,0.0,1.0
2010-10-01,65.25,65.68,64.82,65.32,2405600,42.4072984739403,42.6867641956843,42.1278327521963,42.4527928937591,3701377.01878031,0.0,1.0
2010-10-04,64.35,65.52,63.85,65.0,2568900,41.8223702191273,42.5827769503842,41.4974100775645,42.2448184031589,3952638.60306982,0.0,1.0
2010-10-05,65.38,65.55,64.68,65.14,2504200,42.4917881107466,42.6022745588779,42.0368439125587,42.3358072427965,3853087.93250318,0.0,1.0
2010-10-06,66.3,66.5,64.99,65.37,3274000,43.0897147712221,43.2196988278472,42.2383192003276,42.4852889079153,5037540.88771481,0.0,1.0
2010-10-07,65.83,66.94,65.22,66.67,2218100,42.7842522381531,43.5056637524224,42.3878008654465,43.3301852759785,3412880.09866836,0.0,1.0
2010-10-08,66.77,66.98,65.74,65.84,2427700,43.3951773042911,43.5316605637474,42.7257594126718,42.7907514409843,3735381.18909751,0.0,1.0
2010-10-11,67.14,67.55,66.62,66.72,2053600,43.6356478090475,43.902115125129,43.2976892618222,43.3626812901348,3159772.13409015,0.0,1.0
2010-10-12,66.84,67.08,65.94,66.62,2141600,43.4406717241099,43.59665259206,42.8557434692969,43.2976892618222,3295173.35526268,0.0,1.0
2010-10-13,67.6,68.05,66.91,67.29,2741800,43.9346111392853,44.2270752666917,43.4861661439286,43.7331358515163,4218671.22966904,0.0,1.0
2010-10-14,67.52,68.08,67.16,67.68,2291700,43.8826175166352,44.2465728751855,43.64864621471,43.9866047619353,3526124.75637631,0.0,1.0
2010-10-15,67.66,68.0,66.99,67.86,2716400,43.9736063562728,44.1945792525355,43.5381597665787,44.1035904128979,4179589.51355788,0.0,1.0
2010-10-18,68.86,69.11,67.39,67.55,3318000,44.7535106960234,44.9159907668048,43.7981278798289,43.902115125129,5105241.49830108,0.0,1.0
2010-10-19,66.88,68.08,66.44,67.79,3145000,43.4666685354349,44.2465728751855,43.1807036108596,44.0580959930791,4839055.00667778,0.0,1.0
2010-10-20,67.46,67.85,66.92,66.98,3289200,43.8436222996477,44.0970912100666,43.4926653467599,43.5316605637474,5060928.37137188,0.0,1.0
2010-10-21,66.37,67.77,65.57,67.68,4360400,43.1352091910409,44.0450975874166,42.6152729645404,43.9866047619353,6709130.50909946,0.0,1.0
2010-10-22,65.23,66.61,64.71,66.61,3601900,42.3943000682778,43.291190058991,42.0563415210525,43.291190058991,5542064.30160659,0.0,1.0
2010-10-25,65.02,65.9,64.73,65.61,3195500,42.2578168088214,42.8297466579719,42.069339926715,42.6412697758655,4916756.84382794,0.0,1.0
2010-10-26,64.59,65.07,64.3,64.65,3022200,41.9783510870774,42.2903128229777,41.789874204971,42.017346304065,4650108.75713247,0.0,1.0
2010-10-27,64.69,64.78,63.76,64.05,2809000,42.04334311539,42.1018359408713,41.4389172520833,41.6273941341897,4322068.52583717,0.0,1.0
2010-10-28,64.73,65.178,64.23,65.11,2035900,42.069339926715,42.3605042135552,41.7443797851522,42.3163096343027,3132538.02483158,0.0,1.0
2010-10-29,65.02,65.27,64.37,64.52,2336700,42.2578168088214,42.4202968796028,41.8353686247898,41.9328566672586,3595364.01720318,0.0,1.0
2010-11-01,65.34,66.04,65.03,65.7,2802000,42.4657912994216,42.9207354976094,42.2643160116527,42.6997626013468,4311297.97415299,0.0,1.0
2010-11-02,65.93,66.1,65.51,65.86,2196600,42.8492442664656,42.959730714597,42.5762777475529,42.8037498466468,3379799.11849553,0.0,1.0
2010-11-03,68.22,69.0,65.37,66.67,11007600,44.3375617148231,44.844499535661,42.4852889079153,43.3301852759785,16936846.3883963,0.0,1.0
2010-11-04,69.6,69.99,69.1,69.13,8515100,45.2344517055363,45.4879206159552,44.9094915639735,44.9289891724673,13101760.6637081,0.0,1.0
2010-11-05,70.78,70.81,69.43,69.68,3740000,46.0013576396244,46.0208552481182,45.123965257405,45.2864453281863,5754551.89983305,0.0,1.0
2010-11-08,71.56,72.349,70.24,70.24,4533500,46.5082954604623,47.0210825638484,45.6504006867366,45.6504006867366,6975470.86574682,0.0,1.0
2010-11-09,70.83,72.2599,70.56,72.08,5376200,46.0338536537807,46.9631746666219,45.8583751773368,46.8462540076876,8272091.42349797,0.0,1.0
2010-11-10,71.9,71.96,70.27,70.66,4733400,46.729268356725,46.7682635737125,45.6698982952304,45.9233672056493,7283047.04884217,0.0,1.0
2010-11-11,72.76,72.84,71.31,71.31,4350400,47.2881998002129,47.340193422863,46.3458153896809,46.3458153896809,6693744.0066935,0.0,1.0
2010-11-12,72.48,73.0,71.72,72.06,4112500,47.1062221209378,47.4441806681631,46.6122827057624,46.8332556020251,6327699.11445545,0.0,1.0
2010-11-15,71.43,73.2,71.43,72.99,5498100,46.423805823656,47.5741647247882,46.423805823656,47.4376814653318,8459652.88782676,0.0,1.0
2010-11-16,70.44,70.93,69.43,70.74,4014000,45.7803847433617,46.0988456820932,45.123965257405,45.9753608282994,6176142.06575665,0.0,1.0
2010-11-17,70.35,70.85,69.95,70.33,2425300,45.7218919178804,46.0468520594432,45.4619238046302,45.7088935122179,3731688.42852008,0.0,1.0
2010-11-18,71.93,72.14,70.85,71.03,3206100,46.7487659652188,46.8852492246751,46.0468520594432,46.1638377104058,4933066.53637827,0.0,1.0
2010-11-19,73.2,73.25,71.44,72.38,5635400,47.5741647247882,47.6066607389444,46.4303050264873,47.0412300926252,8670909.56586073,0.0,1.0
2010-11-22,72.41,72.96,71.09,72.83,3352000,47.060727701119,47.418183856838,46.2028329273933,47.3336942200317,5157555.60648138,0.0,1.0
2010-11-23,70.87,71.53,70.6719,71.5,2526700,46.0598504651057,46.4887978519686,45.9311012570185,46.4693002434748,3887707.56291662,0.0,1.0
2010-11-24,71.72,71.96,70.4,71.06,3164900,46.6122827057624,46.7682635737125,45.7543879320367,46.1833353188996,4869674.14646567,0.0,1.0
2010-11-26,70.94,71.53,70.81,71.04,1039100,46.1053448849245,46.4887978519686,46.0208552481182,46.1703369132371,1598811.46500442,0.0,1.0
2010-11-29,70.46,70.9,70.1,70.37,3388100,45.7933831490242,46.0793480735995,45.559411847099,45.7348903235429,5213100.88016694,0.0,1.0
2010-11-30,70.57,71.25,69.66,69.78,4973800,45.864874380168,46.3068201726934,45.2734469225238,45.3514373564989,7652938.56668172,0.0,1.0
2010-12-01,72.01,72.37,71.24,71.68,2783100,46.8007595878688,47.034730889794,46.3003209698621,46.5862858944374,4282217.48460571,0.0,1.0
2010-12-02,73.43,73.53,72.01,72.01,4269500,47.723646389907,47.7886384182196,46.8007595878688,46.8007595878688,6569267.2022292,0.0,1.0
2010-12-03,73.91,73.99,72.89,72.93,1873200,48.0356081258073,48.0876017484573,47.3726894370193,47.3986862483443,2882199.63068643,0.0,1.0
2010-12-06,73.93,74.9,73.6,73.96,2359100,48.0486065314698,48.6790292061016,47.8341328380384,48.0681041399636,3629829.78259255,0.0,1.0
2010-12-07,73.68,74.9,73.67,74.61,2565800,47.8861264606884,48.6790292061016,47.8796272578572,48.4905523239952,3947868.78732397,0.0,1.0
2010-12-08,73.18,74.04,72.5,73.6,2463900,47.5611663191257,48.1200977626136,47.1192205266003,47.8341328380384,3791080.32780712,0.0,1.0
2010-12-09,72.77,73.51,71.62,73.24,3843600,47.2946990030442,47.7756400125571,46.5472906774499,47.6001615361132,5913956.0647589,0.0,1.0
2010-12-10,73.29,73.74,72.56,72.9,2966100,47.6326575502695,47.925121677676,47.1582157435878,47.3791886398505,4563790.47863497,0.0,1.0
2010-12-13,73.88,74.57,73.22,73.22,2708400,48.1200977626136,48.5695139436667,47.6902214155193,47.6902214155193,4158274.84364471,0.16,1.0
2010-12-14,73.61,74.3,73.22,73.61,2682600,47.9442392569841,48.3936554380372,47.6902214155193,47.9442392569841,4118663.45279918,0.0,1.0
2010-12-15,73.17,73.965,72.81,73.29,3209700,47.6576550255879,48.175460625497,47.423177018082,47.7358143614233,4927933.37972472,0.0,1.0
2010-12-16,73.35,73.42,72.68,73.42,2349200,47.7748940293409,47.8204869752449,47.3385044042604,47.8204869752449,3606786.02226043,0.0,1.0
2010-12-17,73.09,73.4297,72.8,73.08,3347500,47.6055488016977,47.8268048548916,47.4166637400957,47.5990355237115,5139501.19594619,0.0,1.0
2010-12-20,73.98,74.08,72.85,73.21,1926500,48.1852305424764,48.2503633223391,47.4492301300271,47.6837081375331,2957804.04898889,0.0,1.0
2010-12-21,74.4,74.87,74.04,74.14,2152900,48.4587882179,48.764912283255,48.224310210394,48.2894429902568,3305401.68028455,0.0,1.0
2010-12-22,76.02,76.6,74.79,74.84,3160700,49.5139392516769,49.8917093748809,48.7128060593648,48.7453724492962,4852702.44362273,0.0,1.0
2010-12-23,77.38,77.73,76.0,76.02,3113400,50.3997450578105,50.6277097873302,49.5009126957043,49.5139392516769,4780081.56040593,0.0,1.0
2010-12-27,77.14,77.3,76.55,77.25,1834200,50.2434263861399,50.3476388339203,49.8591429849495,50.3150724439889,2816093.5305764,0.0,1.0
2010-12-28,77.56,77.84,77.24,77.24,1557700,50.5169840615635,50.6993558451793,50.3085591660026,50.3085591660026,2391576.10542954,0.0,1.0
2010-12-29,78.0,78.5,77.53,77.61,1969600,50.8035682929597,51.1292321922735,50.4974442276047,50.5495504514949,3023976.5662541,0.0,1.0
2010-12-30,78.2,78.79,77.9,78.0,2070500,50.9338338526852,51.3181172538756,50.7384355130969,50.8035682929597,3178890.88161511,0.0,1.0
2010-12-31,78.51,78.86,78.01,78.15,1692600,51.1357454702598,51.3637101997795,50.810081570946,50.9012674627538,2598691.47849395,0.0,1.0
2011-01-03,78.68,79.34,78.57,79.13,2557400,51.2464711960265,51.6763475431208,51.1748251381775,51.539568705409,3926440.7344325,0.0,1.0
2011-01-04,78.2,79.46,77.13,79.34,2875400,50.9338338526852,51.7545068789561,50.2369131081536,51.6763475431208,4414674.15648205,0.0,1.0
2011-01-05,78.7,78.77,76.96,77.74,2885000,51.2594977519991,51.305090697903,50.1261873823869,50.6342230653165,4429413.27865713,0.0,1.0
2011-01-06,78.23,79.0,77.69,78.63,2462300,50.9533736866441,51.4548960915874,50.6016566753851,51.2139048060951,3780431.3053856,0.0,1.0
2011-01-07,78.46,78.86,77.9,78.49,1830900,51.1031790803284,51.3637101997795,50.7384355130969,51.1227189142872,2811026.95732871,0.0,1.0
2011-01-10,78.3,78.65,77.64,78.43,1901700,50.998966632548,51.2269313620677,50.5690902854537,51.0836392463696,2919727.98336994,0.0,1.0
2011-01-11,80.86,80.91,78.5,78.5,3711400,52.6663657970349,52.6989321869663,51.1292321922735,51.1292321922735,5698206.04589534,0.0,1.0
2011-01-12,81.99,82.02,80.85,81.23,3336400,53.4023662094842,53.421906043443,52.6598525190486,52.9073570825271,5122459.08593124,0.0,1.0
2011-01-13,81.94,82.18,80.85,81.78,3185300,53.3697998195528,53.5261184912234,52.6598525190486,53.2655873717723,4890471.44419638,0.0,1.0
2011-01-14,82.79,82.85,81.12,81.38,2344300,53.9234284483863,53.962508116304,52.8357110246781,53.0050562523213,3599262.92865023,0.0,1.0
2011-01-18,84.02,84.11,82.07,82.25,3641900,54.7245616406984,54.7831811425749,53.4544724333744,53.5717114371274,5591500.94264866,0.0,1.0
2011-01-19,82.49,84.38,82.31,84.06,4431500,53.728030108798,54.9590396482043,53.610791105045,54.7506147526435,6803793.74154907,0.0,1.0
2011-01-20,82.33,82.6,80.301,81.36,3960200,53.6238176610176,53.799676166647,52.302273557602,52.9920296963487,6080194.96226619,0.0,1.0
2011-01-21,83.51,83.54,82.44,82.81,3021800,54.3923844633983,54.4119242973571,53.6954637188666,53.9364550043589,4639445.76965203,0.0,1.0
2011-01-24,85.7,85.73,83.08,83.54,4570600,55.8187923423929,55.8383321763517,54.1123135099883,54.4119242973571,7017357.48056509,0.0,1.0
2011-01-25,84.53,85.95,83.41,85.09,3857000,55.0567388179985,55.9816242920498,54.3272516835355,55.42148238523,5921749.39888407,0.0,1.0
2011-01-26,85.76,86.37,84.69,84.7,3006300,55.8578720103106,56.2551819674734,55.1609512657789,55.1674645437652,4615648.22864018,0.0,1.0
2011-01-27,83.9,86.74,83.47,86.01,3672200,54.646402304863,56.4961732529657,54.3663313514531,56.0207039599675,5638021.29701377,0.0,1.0
2011-01-28,85.13,85.15,83.77,84.02,3744400,55.4475354971751,55.4605620531477,54.5617296910414,54.7245616406984,5748871.77837219,0.0,1.0
2011-01-31,88.69,89.38,85.51,85.61,5399600,57.7662624602897,58.2156786413428,55.6950400606536,55.7601728405164,8290142.09339238,0.0,1.0
2011-02-01,89.45,89.99,87.82,88.59,4265000,58.2612715872467,58.6129885985057,57.1996072754836,57.7011296804269,6548162.09132501,0.0,1.0
2011-02-02,89.49,90.1,88.44,88.45,3394000,58.2873246991918,58.6846346563547,57.6034305106327,57.609943788619,5210893.81898174,0.0,1.0
2011-02-03,88.99,89.734,87.75,89.41,2491200,57.961660799878,58.446248682057,57.1540143295796,58.2352184753016,3824802.2044335,0.0,1.0
2011-02-04,88.69,89.5,87.52,88.93,1992100,57.7662624602897,58.2938379771781,57.0042089358953,57.9225811319603,3058521.38385195,0.0,1.0
2011-02-07,86.98,88.35,86.59,87.51,3793500,56.6524919246363,57.5448110087563,56.3984740831715,56.997695657909,5824256.24699682,0.0,1.0
2011-02-08,86.66,87.25,86.02,86.99,2881500,56.4440670290755,56.8283504302658,56.0272172379537,56.6590052026226,4424039.64036413,0.0,1.0
2011-02-09,85.87,86.89,85.3,86.55,2600700,55.9295180681596,56.5938724227598,55.5582612229418,56.3724209712264,3992920.31674301,0.0,1.0
2011-02-10,86.88,87.06,85.62,85.77,2271800,56.5873591447736,56.7045981485265,55.7666861185027,55.8643852882968,3487951.84972383,0.0,1.0
2011-02-11,86.44,86.965,85.9706,86.72,2045300,56.3007749133774,56.6427220076569,55.9950416447015,56.4831466969931,3140200.68590552,0.0,1.0
2011-02-14,88.24,89.18,87.3,87.95,3148800,57.4731649509072,58.0854130816172,56.8609168201972,57.2842798893052,4834432.07342654,0.0,1.0
2011-02-15,88.1,88.31,87.01,88.12,3138100,57.3819790590993,57.5187578968112,56.6720317585952,57.3950056150719,4818004.09350224,0.0,1.0
2011-02-16,86.22,88.3399,85.5,88.25,6743400,56.1574827976793,57.5382325979901,55.6885267826673,57.4796782288935,10353312.1328584,0.0,1.0
2011-02-17,87.12,87.57,86.1,86.1,2622600,56.7436778164442,57.0367753258267,56.079323461844,56.079323461844,4026543.93920492,0.0,1.0
2011-02-18,88.2,88.5,87.04,87.35,3145700,57.4471118389621,57.6425101785504,56.691571592554,56.8934832101286,4829672.56522417,0.0,1.0
2011-02-22,87.46,89.7,86.87,88.51,3148600,56.9651292679776,58.4241035369036,56.5808458667873,57.6490234565367,4834125.00838123,0.0,1.0
2011-02-23,89.67,90.17,87.61,87.61,4991700,58.4045637029448,58.7302276022587,57.0628284377718,57.0628284377718,7663882.93347411,0.0,1.0
2011-02-24,88.35,89.709,87.97,89.32,4250200,57.5448110087563,58.4299654870913,57.2973064452777,58.1765989734251,6525439.27797176,0.0,1.0
2011-02-25,90.35,90.47,88.67,88.67,3408100,58.8474666060116,58.925625941847,57.7532359043171,57.7532359043171,5232541.90467639,0.0,1.0
2011-02-28,91.44,91.5,90.04,90.51,2968900,59.5574139065158,59.5964935744335,58.6455549884371,58.9516790537921,4558227.06516643,0.0,1.0
2011-03-01,88.76,92.1,88.6,91.82,3900300,57.8118554061936,59.9872902536101,57.7076429584132,59.8049184699943,5988228.9811946,0.0,1.0
2011-03-02,89.39,89.79,87.53,88.63,3114000,58.2221919193291,58.4827230387801,57.0107222138816,57.727182792372,4781002.75554187,0.0,1.0
2011-03-03,90.16,90.26,88.8519,90.0,2062500,58.7237143242724,58.7888471041351,57.8717124308875,58.6195018764919,3166608.27980254,0.0,1.0
2011-03-04,91.12,91.14,89.74,90.39,3260200,59.348989010955,59.3620155669275,58.4501566488487,58.8735197179567,5005467.30366654,0.0,1.0
2011-03-07,90.53,92.0,89.66,91.35,2850300,58.9647056097646,59.9221574737473,58.3980504249585,59.4987944046393,4376137.49329512,0.0,1.0
2011-03-08,89.96,90.99,88.53,90.69,2338600,58.5934487645468,59.2643163971333,57.6620500125092,59.068918057545,3590511.57485878,0.0,1.0
2011-03-09,89.71,90.67,89.07,89.93,2253900,58.4306168148899,59.0558915015725,58.0137670237682,58.573908930588,3460469.52816822,0.0,1.0
2011-03-10,86.08,88.65,85.67,88.65,3747100,56.0662969058714,57.7402093483446,55.7992525084341,57.7402093483446,5753017.15648393,0.0,1.0
2011-03-11,88.05,88.75,84.37,85.63,2373200,57.4536251169484,57.9103830679065,55.0523833176256,55.8745476293502,3637024.81043895,0.16,1.0
2011-03-14,88.57,88.87,87.32,87.63,2393700,57.7929310233744,57.9886844309279,56.9772918252349,57.1795703463735,3668441.88806158,0.0,1.0
2011-03-15,87.55,88.14,84.62,85.52,2918800,57.1273694376926,57.5123511392144,55.2155111572535,55.802771379914,4473178.83731216,0.0,1.0
2011-03-16,85.65,88.49,84.8,87.2,4562200,55.8875978565205,57.7407301146935,55.3329632017856,56.8989904622135,6991755.68438589,0.0,1.0
2011-03-17,89.45,89.51,85.8,86.41,4395700,58.3671410188647,58.4062917003753,55.9854745602972,56.3835064889893,6736587.71247535,0.0,1.0
2011-03-18,90.14,91.78,89.94,90.38,6052100,58.8173738562377,59.8874924841967,58.6868715845353,58.9739765822805,9275087.58438294,0.0,1.0
2011-03-21,92.69,93.0,91.12,91.25,3317400,60.4812778204423,60.6835563415809,59.4568349875791,59.5416614641856,5084049.42952562,0.0,1.0
2011-03-22,93.1,93.31,92.25,92.69,3005500,60.7488074774321,60.8858348627195,60.1941728226972,60.4812778204423,4606050.08755026,0.0,1.0
2011-03-23,92.96,93.49,92.03,93.09,2314500,60.6574558872404,61.0032869072516,60.0506203238246,60.742282363847,3547064.69061224,0.0,1.0
2011-03-24,92.76,93.555,91.82,93.37,2069400,60.5269536155381,61.0457001455549,59.9135929385372,60.9249855442302,3171439.04547547,0.0,1.0
2011-03-25,93.01,93.31,91.58,91.7,3150200,60.690081455166,60.8858348627195,59.7569902124944,59.8352915755158,4827808.6793548,0.0,1.0
2011-03-28,91.5,93.25,91.44,93.02,2689700,59.7047893038135,60.8466841812088,59.6656386223028,60.6966065687511,4122073.83812475,0.0,1.0
2011-03-29,91.7,92.11,89.64,91.19,3147500,59.8352915755158,60.1028212325056,58.4911181769819,59.5025107826749,4823670.82035084,0.0,1.0
2011-03-30,91.59,92.64,91.0,92.44,3634900,59.7635153260795,60.4486522525167,59.3785336245577,60.3181499808144,5570630.99758325,0.0,1.0
2011-03-31,91.77,92.5,91.3333,91.6,3102500,59.8809673706116,60.3573006623251,59.5960156603496,59.7700404396646,4754706.50361826,0.0,1.0
2011-04-01,92.0,92.69,91.41,92.29,2411600,60.0310449830693,60.4812778204423,59.6460632815474,60.2202732770377,3695874.36071742,0.0,1.0
2011-04-04,91.98,92.62,91.46,92.38,2439800,60.0179947558991,60.4356020253465,59.678688849473,60.2789992993037,3739091.99920317,0.0,1.0
2011-04-05,91.02,91.955,90.83,91.95,2651700,59.3915838517279,60.0016819719363,59.2676066936107,59.9984194151437,4063837.30399502,0.0,1.0
2011-04-06,90.86,92.05,89.84,91.4,2852100,59.287182034366,60.0636705509949,58.6216204486842,59.6395381679623,4370958.39451077,0.0,1.0
2011-04-07,91.31,91.5,90.12,91.09,2141300,59.5808121456963,59.7047893038135,58.8043236290674,59.4372596468237,3281628.6982104,0.0,1.0
2011-04-08,91.4,92.25,90.94,92.1,2130000,59.6395381679623,60.1941728226972,59.339382943047,60.0962961189204,3264310.99200867,0.0,1.0
2011-04-11,89.24,91.49,88.9,91.28,2907500,58.2301136335772,59.6982641902284,58.0082597716833,59.5612368049409,4455861.13111043,0.0,1.0
2011-04-12,85.98,88.24,85.5901,87.92,4435300,56.1029266048293,57.5776022750656,55.8485124261456,57.3687986403419,6797276.31120003,0.0,1.0
2011-04-13,87.72,88.2,86.87,87.35,3696300,57.2382963686395,57.5515018207251,56.6836617139047,56.9968671659902,5664728.97641392,0.0,1.0
2011-04-14,87.77,88.13,86.764,87.32,3093100,57.2709219365651,57.5058260256293,56.6144955099024,56.9772918252349,4740300.62412301,0.0,1.0
2011-04-15,87.82,89.18,87.08,88.15,3129200,57.3035475044907,58.1909629520665,56.8206890991921,57.5188762527995,4795625.33154626,0.0,1.0
2011-04-18,86.19,86.64,85.14,86.6,2487500,56.2399539901168,56.533584101447,55.5548170636796,56.5074836471065,3812194.1749397,0.0,1.0
2011-04-19,86.97,87.27,85.84,86.15,2655000,56.7489128497558,56.9446662573093,56.0115750146377,56.2138535357763,4068894.68722208,0.0,1.0
2011-04-20,88.84,89.15,88.0,88.47,2038700,57.9691090901726,58.1713876113112,57.4209995490228,57.7276798875233,3124390.05606013,0.0,1.0
2011-04-21,89.11,89.69,88.15,89.19,1724700,58.1452871569707,58.5237437449074,57.5188762527995,58.1974880656516,2643172.37930392,0.0,1.0
2011-04-25,88.21,89.16,87.74,88.86,1596400,57.5580269343102,58.1779127248963,57.2513465958098,57.9821593173428,2446547.44959749,0.0,1.0
2011-04-26,89.24,89.36,88.25,88.62,1500000,58.2301136335772,58.3084149965986,57.5841273886507,57.8255565913,2298810.55775258,0.0,1.0
2011-04-27,88.18,89.59,86.7,89.56,2409900,57.5384515935549,58.4584926090563,56.5727347829577,58.4389172683009,3693269.0420853,0.0,1.0
2011-04-28,88.81,89.18,87.49,88.22,1939000,57.9495337494172,58.1909629520665,57.0882187561819,57.5645520478954,2971595.78098817,0.0,1.0
2011-04-29,91.0,91.23,89.04,89.05,2981000,59.3785336245577,59.5286112370153,58.0996113618749,58.10613647546,4568502.8484403,0.0,1.0
2011-05-02,89.37,91.61,88.65,91.39,2652100,58.3149401101837,59.7765655532498,57.8451319320554,59.6330130543772,4064450.32014375,0.0,1.0
2011-05-03,87.32,89.37,86.5,89.26,3345100,56.9772918252349,58.3149401101837,56.4422325112554,58.2431638607474,5126500.79782545,0.0,1.0
2011-05-04,84.96,86.38,84.01,85.95,4069100,55.4373650191475,56.363931148234,54.8174792285614,56.083351264074,6236060.02703402,0.0,1.0
2011-05-05,83.46,84.85,82.52,84.26,4084400,54.45859798138,55.3655887697112,53.8452373043791,54.9806070681893,6259507.89472311,0.0,1.0
2011-05-06,83.62,86.25,82.59,84.03,3380400,54.5629997987419,56.2791046716275,53.8909130994749,54.8305294557317,5180599.47295122,0.0,1.0
2011-05-09,85.55,86.0,84.43,84.61,3350800,55.8223467206693,56.1159768319996,55.0915339991363,55.2089860436684,5135236.27794491,0.0,1.0
2011-05-10,85.48,85.7,84.32,85.24,2781300,55.7766709255735,55.9202234244461,55.0197577497,55.6200681995307,4262454.53618484,0.0,1.0
2011-05-11,83.16,84.98,82.65,84.95,3937200,54.2628445738265,55.4504152463177,53.9300637809856,55.4308399055624,6033917.95198899,0.0,1.0
2011-05-12,82.15,82.93,81.13,82.82,5636100,53.6038081017298,54.1127669613689,52.9382465160479,54.0409907119326,8637550.78969956,0.0,1.0
2011-05-13,82.02,82.81,81.0,82.41,3145200,53.5189816251233,54.0344655983475,52.8534200394414,53.7734610549428,4820145.97749562,0.0,1.0
2011-05-16,81.78,83.56,81.18,81.79,2406000,53.3623788990805,54.5238491172312,52.9708720839735,53.3689040126656,3687292.13463515,0.0,1.0
2011-05-17,81.82,82.13,80.5,81.34,3053000,53.388479353421,53.5907578745596,52.5271643601856,53.0752739013354,4678845.75521242,0.0,1.0
2011-05-18,83.01,83.82,81.67,82.02,2716000,54.1649678700498,54.6935020704442,53.2906026496442,53.5189816251233,4162379.64990401,0.0,1.0
2011-05-19,82.53,83.5,81.67,83.45,2082800,53.8517624179642,54.4846984357205,53.2906026496442,54.4520728677949,3191975.08645806,0.0,1.0
2011-05-20,82.85,83.45,81.29,82.57,3465200,54.0605660526879,54.4520728677949,53.0426483334098,53.8778628723047,5310558.89648284,0.0,1.0
2011-05-23,80.64,81.72,80.46,81.29,3782000,52.6185159503773,53.3232282175698,52.5010639058452,53.0426483334098,5796067.68628018,0.0,1.0
2011-05-24,81.54,82.65,81.13,81.16,2571100,53.2057761730377,53.9300637809856,52.9382465160479,52.9578218568033,3940314.55002511,0.0,1.0
2011-05-25,83.12,83.71,80.93,80.94,3299400,54.2367441194861,54.6217258210079,52.8077442443456,52.8142693579307,5056463.70283258,0.0,1.0
2011-05-26,82.74,83.48,81.58,82.72,2950500,53.9887898032517,54.4716482085503,53.2318766273782,53.9757395760814,4521760.36709933,0.0,1.0
2011-05-27,83.34,83.9692,82.43,83.36,2082300,54.3802966183586,54.7908567651342,53.7865112821131,54.3933468455289,3191208.81627214,0.0,1.0
2011-05-31,84.07,84.83,82.81,84.11,3876100,54.8566299100721,55.352538542541,54.0344655983475,54.8827303644126,5940279.73526986,0.0,1.0
2011-06-01,82.77,84.28,82.35,83.82,4241800,54.008365144007,54.9936572953596,53.7343103734321,54.6935020704442,6500729.74924994,0.0,1.0
2011-06-02,82.75,83.722,82.31,83.0,2124000,53.9953149168368,54.6295559573101,53.7082099190917,54.1584427564647,3255115.74977766,0.0,1.0
2011-06-03,82.28,83.07,81.16,81.72,2202900,53.6886345783363,54.2041185515605,52.9578218568033,53.3232282175698,3376033.18511545,0.0,1.0
2011-06-06,81.52,82.8,81.36,81.97,2690200,53.1927259458675,54.0279404847624,53.0883241285056,53.4863560571977,4122840.10831067,0.0,1.0
2011-06-07,80.73,82.26,80.71,82.16,6294800,52.6772419726433,53.6755843511661,52.6641917454731,53.6103332153149,9647035.13262731,0.0,1.0
2011-06-08,79.99,81.83,79.821,80.77,3225000,52.1943835673447,53.3950044670061,52.0841091477562,52.7033424269838,4942442.69916806,0.0,1.0
2011-06-09,81.42,82.11,80.24,80.45,2813300,53.1274748100163,53.5777076473893,52.3575114069726,52.4945387922601,4311495.82808357,0.0,1.0
2011-06-10,79.53,81.05,79.27,80.84,2724300,51.8942283424294,52.886045607367,51.7245753892163,52.7490182220796,4175099.73499024,0.0,1.0
2011-06-13,77.51,79.67,76.86,79.57,3586000,50.6870823291829,52.0995981056122,50.2620197112759,52.0342038567034,5483662.64593555,0.17,1.0
2011-06-14,79.15,79.49,78.13,78.2,2753500,51.7595480112866,51.9818884575764,51.0925266724172,51.1383026466533,4210614.91789837,0.0,1.0
2011-06-15,77.09,78.72,76.684,78.21,2867800,50.412426483766,51.4783527409789,50.1469258331965,51.1448420715442,4385400.93028834,0.0,1.0
2011-06-16,77.12,78.04,76.58,77.31,2974500,50.4320447584387,51.0336718483993,50.0789158143313,50.5562938313653,4548565.12558151,0.0,1.0
2011-06-17,76.95,77.79,76.28,77.75,3565700,50.3208745352938,50.8701862261274,49.8827330676051,50.8440285265639,5452620.16079542,0.0,1.0
2011-06-20,76.73,76.96,75.9,76.34,1859200,50.1770071876945,50.3274139601846,49.6342349217518,49.9219696169503,2843063.46662671,0.0,1.0
2011-06-21,78.22,78.64,77.26,77.37,1804900,51.1513814964351,51.4260373418519,50.5235967069109,50.5955303807106,2760028.64184302,0.0,1.0
2011-06-22,78.09,79.17,77.64,77.71,1814500,51.0663689728537,51.7726268610683,50.7720948527642,50.8178708270004,2774708.83186003,0.0,1.0
2011-06-23,77.49,77.64,75.5,76.63,3681500,50.6740034794011,50.7720948527642,49.3726579261167,50.1116129387857,5629699.95287555,0.0,1.0
2011-06-24,76.61,78.02,76.58,77.42,3613700,50.098534089004,51.0205929986175,50.0789158143313,50.628227505165,5526021.11088045,0.0,1.0
2011-06-27,76.02,76.59,75.57,76.16,2975200,49.7127080204423,50.0854552392222,49.4184339003528,49.8042599689145,4549635.55610358,0.0,1.0
2011-06-28,77.98,78.05,76.56,76.7,2639300,50.994435299054,51.0402112732902,50.0658369645496,50.1573889130219,4035981.82415441,0.0,1.0
2011-06-29,77.92,79.34,76.8308,77.12,4894000,50.9551987497088,51.8837970842132,50.2429245905945,50.4320447584387,7483838.53575253,0.0,1.0
2011-06-30,78.81,79.28,78.11,78.2,2636700,51.5372075649968,51.844560534868,51.0794478226354,51.1383026466533,4032005.93935813,0.0,1.0
2011-07-01,78.76,79.22,77.49,78.86,2929100,51.5045104405424,51.8053239855227,50.6740034794011,51.5699046894512,4479140.06029276,0.0,1.0
2011-07-05,79.8,80.43,78.49,78.54,2794600,52.1846106291935,52.5965943973188,51.3279459684887,51.3606430929431,4273464.48140867,0.0,1.0
2011-07-06,80.01,80.01,78.7,79.62,2925600,52.321938551902,52.321938551902,51.4652738911971,52.0669009811578,4473787.90768239,0.0,1.0
2011-07-07,81.55,81.91,80.65,80.91,3175600,53.3290099850969,53.5644292811685,52.740461744918,52.9104867920808,4856084.52270857,0.0,1.0
2011-07-08,80.32,81.35,79.76,81.35,2961200,52.5246607235191,53.1982214872794,52.15845292963,53.1982214872794,4528226.94566212,0.0,1.0
2011-07-11,78.26,79.72,77.94,79.22,2510700,51.1775391959986,52.1322952300665,50.9682775994905,51.8053239855227,3839328.44538494,0.0,1.0
2011-07-12,77.77,78.76,77.7,77.82,2317000,50.8571073763456,51.5045104405424,50.8113314021095,50.8898045008,3543125.02806266,0.0,1.0
2011-07-13,78.3,79.4,78.13,78.19,1867100,51.2036968955621,51.9230336335585,51.0925266724172,51.1317632217624,2855144.03966154,0.0,1.0
2011-07-14,77.88,79.44,77.71,78.81,2469300,50.9290410501453,51.949191333122,50.8178708270004,51.5372075649968,3776020.1259366,0.0,1.0
2011-07-15,80.46,80.6,78.66,78.99,4199500,52.6162126719914,52.7077646204636,51.4391161916336,51.6549172130325,6421818.5392098,0.0,1.0
2011-07-18,79.97,80.62,78.94,80.33,2686600,52.2957808523384,52.7208434702454,51.6222200885782,52.53120014841,4108312.34371736,0.0,1.0
2011-07-19,82.32,82.5,80.51,80.56,2795100,53.8325457016944,53.9502553497302,52.6489097964458,52.6816069209001,4274229.07463872,0.0,1.0
2011-07-20,82.02,83.06,81.41,82.52,2668500,53.6363629549681,54.3164631436192,53.2374580366246,53.9633341995119,4080634.06878946,0.0,1.0
2011-07-21,83.69,84.41,82.75,82.85,2670200,54.7284469117445,55.1992855038876,54.1137409720021,54.1791352209108,4083233.68577164,0.0,1.0
2011-07-22,84.35,84.52,83.08,83.55,1978600,55.1600489545423,55.2712191776872,54.329541993401,54.6368949632722,3025648.32996321,0.0,1.0
2011-07-25,83.76,84.4,83.02,83.28,1714600,54.7742228859806,55.1927460789967,54.2903054440557,54.4603304912185,2621943.10449556,0.0,1.0
2011-07-26,82.79,84.06,82.55,83.61,2643400,54.1398986715656,54.9704056327069,53.9829524741845,54.6761315126174,4042251.48864084,0.0,1.0
2011-07-27,81.61,82.7,81.37,82.21,1950600,53.3682465344422,54.0810438475477,53.2113003370611,53.7606120278947,2982831.10908028,0.0,1.0
2011-07-28,79.97,82.29,79.8,81.46,5124200,52.2957808523384,53.8129274270218,52.1846106291935,53.270155161079,7835857.25886865,0.0,1.0
2011-07-29,78.7,79.48,78.24,79.1,4464700,51.4652738911971,51.9753490326855,51.1644603462168,51.7268508868322,6827358.78842958,0.0,1.0
2011-08-01,78.32,80.25,77.54,80.14,2905200,51.2167757453438,52.478884749283,50.7067006038555,52.4069510754833,4442592.50389626,0.0,1.0
2011-08-02,75.35,78.67,75.07,77.64,4270800,49.2745665527535,51.4456556165245,49.091462655809,50.7720948527642,6530849.53381528,0.0,1.0
2011-08-03,75.79,77.17,73.71,76.5,5736700,49.5623012479521,50.4647418828931,48.2021008706498,50.0266004152043,8772483.96568279,0.0,1.0
2011-08-04,71.65,74.89,71.57,74.89,5387900,46.8549793431293,48.9737530077732,46.8026639440023,48.9737530077732,8239103.72839826,0.0,1.0
2011-08-05,69.9,73.12,68.41,72.52,8730900,45.7105799872259,47.8162748020881,44.7362056784853,47.4239093086355,13351174.0645284,0.0,1.0
2011-08-08,65.35,68.38,64.71,67.53,8651000,42.7351416618772,44.7165874038127,42.3166184688611,44.1607362880882,13228992.066366,0.0,1.0
2011-08-09,68.73,68.87,64.6,66.47,7200700,44.9454672749934,45.0370192234657,42.2446847950614,43.4675572496553,11011212.9432761,0.0,1.0
2011-08-10,66.28,68.875,66.03,67.0,5413300,43.3433081767287,45.0402889359111,43.1798225544568,43.8141467688718,8277945.06448492,0.0,1.0
2011-08-11,68.38,69.27,65.63,65.96,5980300,44.7165874038127,45.2985962191007,42.9182455588217,43.1340465802206,9144993.7873643,0.0,1.0
2011-08-12,68.0,69.41,67.53,69.09,3610700,44.4680892579594,45.390148167573,44.1607362880882,45.1808865710649,5521433.55150014,0.0,1.0
2011-08-15,69.78,69.94,68.28,68.67,3249000,45.6321068885354,45.7367376867894,44.651193154904,44.9062307256481,4968326.80888026,0.0,1.0
2011-08-16,68.94,69.97,68.1,68.66,4039200,45.0827951977018,45.7563559614621,44.5334835068682,44.8996913007572,6176689.94965501,0.0,1.0
2011-08-17,68.68,70.44,68.42,69.42,2791400,44.912770150539,46.0637089313332,44.7427451033762,45.3966875924639,4268571.08473634,0.0,1.0
2011-08-18,64.57,66.88,63.84,66.79,4438100,42.2250665203888,43.7356736701812,41.7476885033548,43.6768188461634,6786682.42859079,0.0,1.0
2011-08-19,63.55,65.54,63.42,63.69,3729700,41.5580451815194,42.8593907348038,41.473032657938,41.6495971299917,5703406.7402526,0.0,1.0
2011-08-22,62.97,65.19,62.37,64.92,4000700,41.1787585378486,42.6305108636231,40.786393044396,42.4539463915695,6117816.27094098,0.0,1.0
2011-08-23,64.66,64.78,62.66,63.49,3795400,42.2839213444067,42.3623944430972,40.9760363662314,41.5188086321742,5803874.29068148,0.0,1.0
2011-08-24,64.86,64.88,63.76,63.98,3754300,42.4147098422242,42.427788692006,41.6953731042278,41.8392404518271,5741024.72717118,0.0,1.0
2011-08-25,63.41,65.55,63.15,64.74,3111700,41.4664932330471,42.8659301596947,41.2964681858844,42.3362367435337,4758369.50790789,0.0,1.0
2011-08-26,64.38,64.5,61.18,63.13,2751000,42.1008174474622,42.1792905461527,40.0082014823817,41.2833893361026,4206791.9517481,0.0,1.0
2011-08-29,66.01,66.08,64.59,65.19,3223200,43.166743704675,43.2125196789111,42.2381453701706,42.6305108636231,4928873.79820956,0.0,1.0
2011-08-30,67.17,67.62,65.43,65.53,4468100,43.9253169920167,44.2195911121061,42.7874570610042,42.8528513099129,6832558.02239393,0.0,1.0
2011-08-31,67.83,68.339,67.2,67.82,4124700,44.3569190348145,44.6897757617601,43.9449352666893,44.3503796099236,6307435.39199397,0.0,1.0
2011-09-01,66.58,68.51,66.5,68.39,2799500,43.539490923455,44.8015999273941,43.487175524328,44.7231268287036,4280957.49506318,0.0,1.0
2011-09-02,64.61,65.67,64.25,65.21,2491900,42.2512242199523,42.9444032583852,42.0158049238808,42.6435897134049,3810579.73993497,0.0,1.0
2011-09-06,63.84,63.95,62.15,62.55,2915500,41.7476885033548,41.8196221771545,40.6425256967967,40.9041026924318,4458343.12443534,0.0,1.0
2011-09-07,66.38,66.47,64.52,64.72,3542200,43.4087024256374,43.4675572496553,42.1923693959344,42.323157893752,5416684.27898297,0.0,1.0
2011-09-08,65.62,67.92,65.06,66.49,3480300,42.9117061339308,44.4157738588324,42.5454983400418,43.4806360994371,5322027.63710249,0.0,1.0
2011-09-09,63.19,65.0649,62.69,64.63,4006400,41.3226258854479,42.5487026582383,40.995654640904,42.2643030697341,6126532.63376357,0.0,1.0
2011-09-12,63.78,63.85,62.04,62.53,4853100,41.7084519540096,41.7542279282457,40.5705920229971,40.89102384265,7421294.80953425,0.0,1.0
2011-09-13,64.13,64.62,63.14,63.65,5269300,42.0485020483351,42.3697832896214,41.3993828057365,41.7337775670752,8036438.69671167,0.17,1.0
2011-09-14,64.74,65.5,63.53,64.34,5452000,42.4484644099363,42.9467781719313,41.6550964467602,42.1861940088864,8315082.41597024,0.0,1.0
2011-09-15,65.99,66.17,65.05,65.58,4049700,43.2680594132175,43.38608109369,42.6517239707501,42.9992322521413,6176373.67203863,0.0,1.0
2011-09-16,66.11,66.38,64.62,66.25,4485900,43.3467405335325,43.5237730542412,42.3697832896214,43.4385351739,6841641.27105665,0.0,1.0
2011-09-19,64.55,65.069,63.43,64.56,3806000,42.3238859694376,42.6641818147999,41.5895288464977,42.3304427294639,5804696.19867621,0.0,1.0
2011-09-20,64.87,66.2,64.43,64.95,4246700,42.5337022902776,43.4057513737687,42.2452048491226,42.5861563704876,6476826.94348877,0.0,1.0
2011-09-21,61.61,64.77,61.5,64.47,3481700,40.3961985217204,42.4681346900151,40.3240741614317,42.2714318892276,5310092.15841591,0.0,1.0
2011-09-22,56.91,59.58,55.6,59.39,7917500,37.3145213093833,39.0651762363918,36.4555857459447,38.9405977958931,12075323.7396266,0.0,1.0
2011-09-23,55.37,57.04,55.14,56.08,5038000,36.304780265341,37.3997591897246,36.1539747847373,36.7703102272047,7683673.00287198,0.0,1.0
2011-09-26,57.43,57.57,55.47,55.77,5516700,37.6554728307483,37.7472674711158,36.3703478656035,36.5670506663909,8413759.20106071,0.0,1.0
2011-09-27,58.64,60.14,58.3,59.02,3360700,38.4488407939244,39.4323547978618,38.225910953032,38.6979976749219,5125549.79371812,0.0,1.0
2011-09-28,56.42,59.22,56.37,58.87,4162600,36.9932400680971,38.8291328754469,36.9604562679659,38.5996462745281,6348562.37430626,0.0,1.0
2011-09-29,57.67,58.41,56.16,57.45,4818900,37.8128350713783,38.2980353133207,36.8227643074147,37.6685863508008,7349514.05985307,0.0,1.0
2011-09-30,55.44,57.05,55.2,56.3601,4530600,36.3506775855247,37.4063159497508,36.1933153448947,36.9539650755399,6909815.18594915,0.0,1.0
2011-10-03,53.34,54.89,52.97,54.87,4810000,34.9737579800124,35.990055784081,34.7311578590412,35.9769422640285,7335940.28261498,0.0,1.0
2011-10-04,55.55,55.72,50.74,52.24,6800000,36.4228019458135,36.5342668662597,33.2690003731877,34.252514377125,10370975.8673143,0.0,1.0
2011-10-05,56.34,56.49,54.98,55.85,6402300,36.9407859878871,37.0391373882809,36.0490666243173,36.6195047466009,9764426.29342742,0.0,1.0
2011-10-06,57.76,57.9,55.78,56.32,5449400,37.8718459116145,37.963640551982,36.5736074264172,36.9276724678346,8311117.0428445,0.0,1.0
2011-10-07,56.48,58.18,56.3,58.12,3718300,37.0325806282546,38.147229832717,36.9145589477821,38.1078892725595,5670941.11285806,0.0,1.0
2011-10-10,58.76,58.77,57.52,57.52,2657300,38.5275219142394,38.5340786742657,37.7144836709845,37.7144836709845,4052763.84885505,0.0,1.0
2011-10-11,58.78,59.74,58.17,58.41,3822400,38.5406354342919,39.1700843968118,38.1406730726907,38.2980353133207,5829708.55223856,0.0,1.0
2011-10-12,60.22,60.98,59.16,59.41,5613700,39.4848088780718,39.9831226400667,38.7897923152894,38.9537113159456,8561698.12152092,0.0,1.0
2011-10-13,59.04,59.6,58.09,59.55,3376500,38.7111111949744,39.0782897564443,38.0882189924807,39.0455059563131,5149647.06117452,0.0,1.0
2011-10-14,60.71,60.74,59.34,59.84,4186800,39.806090119358,39.8257603994367,38.9078139957619,39.2356519970743,6385470.84724581,0.0,1.0
2011-10-17,59.68,60.99,59.53,60.56,3713900,39.1307438366543,39.989679400093,39.0323924362606,39.7077387189642,5664230.4814145,0.0,1.0
2011-10-18,61.53,61.87,58.58,59.53,3591100,40.3437444415104,40.5666742824029,38.4095002337669,39.0323924362606,5476942.85839888,0.0,1.0
2011-10-19,62.3,63.13,61.28,61.59,3689300,40.8486149635316,41.3928260457103,40.1798254408542,40.3830850016679,5626711.95107098,0.0,1.0
2011-10-20,62.79,63.05,61.25,62.05,2766100,41.1698962048178,41.3403719655003,40.1601551607754,40.6846959628753,4218699.46273207,0.0,1.0
2011-10-21,64.41,64.47,63.2,63.39,3237200,42.2320913290701,42.2714318892276,41.438723365894,41.5633018063927,4937194.57024557,0.0,1.0
2011-10-24,63.74,64.88,63.39,64.3,3573600,41.7927884073114,42.5402590503038,41.5633018063927,42.1599669687814,5450252.84697565,0.0,1.0
2011-10-25,61.6,63.83,61.44,63.81,3642700,40.3896417616941,41.8517992475477,40.2847336012742,41.8386857274952,5555640.26350969,0.0,1.0
2011-10-26,62.71,63.04,60.92,62.58,3669300,41.1174421246078,41.333815205474,39.9437820799092,41.0322042442665,5596209.080873,0.0,1.0
2011-10-27,65.7,66.91,64.59,64.99,3838900,43.0779133724563,43.8712813356324,42.3501130095426,42.6123834105926,5854873.42015189,0.0,1.0
2011-10-28,68.15,68.25,65.8,66.47,3459700,44.6843195788873,44.7498871791498,43.1434809727187,43.5827838944774,5276539.00119813,0.0,1.0
2011-10-31,64.95,66.95,64.91,66.7,3504700,42.5861563704876,43.8975083757374,42.5599293303826,43.7335893750812,5345170.45914359,0.0,1.0
2011-11-01,62.41,63.39,61.16,62.04,4081000,40.9207393238203,41.5633018063927,40.1011443205392,40.6781392028491,6224110.66389848,0.0,1.0
2011-11-02,65.46,66.515,63.73,64.31,5244200,42.9205511318263,43.6122893145956,41.7862316472852,42.1665237288076,7998157.59461318,0.0,1.0
2011-11-03,66.06,67.0,64.78,66.22,3970800,43.3139567334012,43.9302921758686,42.4746914500413,43.4188648938212,6056039.8491076,0.0,1.0
2011-11-04,65.38,66.15,64.698,65.63,2933400,42.8680970516163,43.3729675736375,42.4209260178261,43.0320160522725,4473855.9719382,0.0,1.0
2011-11-07,65.88,66.295,64.5,64.98,2690500,43.1959350529287,43.4680405940181,42.2911021693064,42.6058266505663,4103398.6133837,0.0,1.0
2011-11-08,69.37,69.55,66.53,66.79,5588300,45.4842443020897,45.6022659825621,43.6221244546349,43.7926002153174,8522959.47636948,0.0,1.0
2011-11-09,65.66,67.62,65.54,66.98,5026400,43.0516863323513,44.3368112974961,42.9730052120363,43.9171786558161,7665981.33815714,0.0,1.0
2011-11-10,67.24,67.74,66.11,67.23,4022000,44.0876544164986,44.4154924178111,43.3467405335325,44.0810976564724,6134127.19681443,0.0,1.0
2011-11-11,68.47,69.0,68.14,68.14,2626300,44.8941358997272,45.2416441811184,44.677762818861,44.677762818861,4005484.40004817,0.0,1.0
2011-11-14,66.88,68.4299,66.51,68.37,2512200,43.8516110555536,44.867843292022,43.6090109345824,44.8285682994647,3831465.52556868,0.0,1.0
2011-11-15,66.97,67.44,65.68,66.58,3027500,43.9106218957899,44.2187896170236,43.0647998524038,43.6549082547662,4617371.97621971,0.0,1.0
2011-11-16,66.16,68.125,66.0,66.23,3027300,43.3795243336637,44.6679276788216,43.2746161732437,43.4254216538475,4617066.94751773,0.0,1.0
2011-11-17,63.94,66.0,63.31,65.67,3823200,41.9239236078364,43.2746161732437,41.5108477261827,43.0582430923775,5830928.66704648,0.0,1.0
2011-11-18,63.72,64.73,63.1,64.5,3101100,41.7796748872589,42.4419076499101,41.3731557656315,42.2911021693064,4729622.5385483,0.0,1.0
2011-11-21,62.71,63.09,61.5,62.67,2575700,41.1174421246078,41.3665990056053,40.3240741614317,41.0912150845028,3928312.13844727,0.0,1.0
2011-11-22,61.7,62.61,61.17,62.48,3274500,40.4552093619566,41.0518745243453,40.1077010805654,40.9666366440041,4994082.42316481,0.0,1.0
2011-11-23,59.52,61.0,59.51,61.0,3481400,39.0258356762343,39.9962361601192,39.0192789162081,39.9962361601192,5309634.61536295,0.0,1.0
2011-11-25,58.58,59.76,58.56,59.09,1412400,38.4095002337669,39.1831979168643,38.3963867137144,38.7438949951056,2154112.69338158,0.0,1.0
2011-11-28,60.84,61.75,60.25,60.81,2648400,39.8913279996992,40.4879931620879,39.5044791581505,39.8716577196205,4039190.07161694,0.0,1.0
2011-11-29,61.91,62.46,60.98,61.56,3448400,40.5929013225079,40.9535231239516,39.9831226400667,40.3634147215891,5259304.87953627,0.0,1.0
2011-11-30,65.46,66.24,64.22,64.45,4612200,42.9205511318263,43.4319784138737,42.1075128885714,42.2583183691751,7034266.89635691,0.0,1.0
2011-12-01,65.1,66.1,64.6,65.31,2258800,42.6845077708813,43.3401837735062,42.3566697695689,42.8221997314325,3444994.16016023,0.0,1.0
2011-12-02,65.39,66.54,65.23,65.91,3417700,42.8746538116425,43.6286812146612,42.7697456512226,43.2156053330075,5212482.97378237,0.0,1.0
2011-12-05,66.35,67.89,65.69,66.9399,3604200,43.5041027741624,44.5138438182048,43.07135661243,43.8908860481109,5496922.23837857,0.0,1.0
2011-12-06,67.02,67.5,65.912,66.42,3140000,43.9434056959211,44.2581301771811,43.2169166850127,43.5500000943462,4788950.62108337,0.0,1.0
2011-12-07,66.5,67.12,65.6,66.6,3417200,43.6024541745562,44.0089732961836,43.0123457721938,43.6680217748187,5211720.40202742,0.0,1.0
2011-12-08,63.73,66.34,63.5,65.77,3332900,41.7862316472852,43.4975460141362,41.6354261666815,43.12381069264,5083150.80414292,0.0,1.0
2011-12-09,66.56,66.75,64.03,64.08,3982000,43.6417947347137,43.7663731752124,41.9829344480727,42.0157182482039,6073121.45641846,0.0,1.0
2011-12-12,64.23,65.5,63.36,65.36,2901700,42.1140696485976,42.9467781719313,41.543631526314,42.8549835315638,4425508.9226744,0.0,1.0
2011-12-13,63.38,66.21,62.83,64.46,3292400,41.6682099668127,43.5287501089093,41.3066208932604,42.3782394203336,5007949.9975209,0.17,1.0
2011-12-14,61.07,62.69,60.57,62.43,3824800,40.1495358578929,41.2145800381743,39.8208185182999,41.0436470215859,5817764.29064449,0.0,1.0
2011-12-15,60.35,62.58,60.25,62.31,4243500,39.6761828888789,41.1422622234639,39.6104394209603,40.9647548600836,6454633.64551086,0.0,1.0
2011-12-16,60.45,61.46,59.98,61.04,4632400,39.7419263567975,40.4059353827755,39.4329320575801,40.1298128175173,7046175.30327902,0.0,1.0
2011-12-19,59.05,60.84,58.85,60.63,3583600,38.821517805937,39.9983258816801,38.6900308700998,39.860264599051,5450883.73560804,0.0,1.0
2011-12-20,61.21,61.64,60.3,60.3,2982900,40.2415767129789,40.524273625029,39.6433111549196,39.6433111549196,4537180.79443722,0.0,1.0
2011-12-21,62.45,62.62,60.62,61.18,2900000,41.0567957151697,41.1685596106313,39.8536902522592,40.2218536726034,4411084.61693919,0.0,1.0
2011-12-22,62.87,63.42,62.46,62.69,3302600,41.3329182804278,41.6945073539801,41.0633700619615,41.2145800381743,5023464.84686324,0.0,1.0
2011-12-23,62.51,63.13,61.88,62.98,2024900,41.0962417959208,41.5038512970162,40.6820579480336,41.4052360951383,3080001.80718627,0.0,1.0
2011-12-27,62.36,63.235,62.26,62.58,1833100,40.9976265940429,41.5728819383307,40.9318831261243,41.1422622234639,2788261.79700388,0.0,1.0
2011-12-28,61.16,62.55,61.08,62.35,2199600,40.2087049790196,41.1225391830883,40.1561102046848,40.9910522472511,3345731.62876533,0.0,1.0
2011-12-29,62.29,62.42,61.32,61.37,2165200,40.9516061664999,41.0370726747941,40.3138945276894,40.3467662616487,3293407.03882646,0.0,1.0
2011-12-30,62.0,62.81,61.95,62.0,1522800,40.7609501095359,41.2934721996766,40.7280783755766,40.7609501095359,2316275.74299138,0.0,1.0
2012-01-03,66.11,66.6,64.32,64.86,5474700,43.4630066409907,43.7851496337918,42.2861985652476,42.6412132920081,8327367.22495069,0.0,1.0
2012-01-04,65.38,66.2,64.18,66.01,3266600,42.9830793251848,43.5221757621174,42.1941577101616,43.3972631730721,4968706.55506675,0.0,1.0
2012-01-05,65.37,65.49,63.82,65.48,3294900,42.976504978393,43.0553971398953,41.9574812256546,43.0488227931034,5011752.65667343,0.0,1.0
2012-01-06,64.75,65.58,64.26,65.44,2869500,42.5688954772976,43.114566261022,42.2467524844964,43.022525405936,4364692.17527828,0.0,1.0
2012-01-09,65.84,65.98,64.89,65.0,3088100,43.2854992776104,43.3775401326965,42.6609363323837,42.7332541470941,4697196.69157584,0.0,1.0
2012-01-10,65.7,66.91,65.32,66.89,4046100,43.1934584225244,43.9889543843395,42.9436332444337,43.9758056907558,6154375.67882678,0.0,1.0
2012-01-11,63.68,65.4,63.35,65.27,4089500,41.8654403705685,42.9962280187686,41.6484869264371,42.9107615104744,6220389.84171478,0.0,1.0
2012-01-12,63.38,64.2599,63.26,63.77,3187200,41.6682099668127,42.2466867410285,41.5893178053104,41.9246094916953,4847934.10038228,0.0,1.0
2012-01-13,63.1,63.22,62.13,62.97,3004500,41.4841282566406,41.5630204181429,40.8464166178301,41.3986617483464,4570035.76951511,0.0,1.0
2012-01-17,63.68,64.12,62.93,63.77,3367700,41.8654403705685,42.1547116294104,41.372364361179,41.9246094916953,5122486.09119522,0.0,1.0
2012-01-18,64.4,64.42,63.04,63.3501,3265100,42.3387933395825,42.3519420331662,41.4446821758894,41.648552669905,4966424.95957523,0.0,1.0
2012-01-19,64.15,65.2,63.87,64.53,3350500,42.174434669786,42.8647410829313,41.9903529596139,42.4242598478767,5096323.79622578,0.0,1.0
2012-01-20,63.29,64.14,62.76,64.0,2924900,41.609040845686,42.1678603229941,41.2606004657173,42.0758194679081,4448959.10209843,0.0,1.0
2012-01-23,65.28,65.7,63.97,63.97,3288600,42.9173358572662,43.1934584225244,42.0560964275325,42.0560964275325,5002169.95560905,0.0,1.0
2012-01-24,64.17,64.8,64.05,64.73,1941400,42.1875833633697,42.6017672112569,42.1086912018674,42.5557467837139,2952992.99149164,0.0,1.0
2012-01-25,66.17,66.29,63.34,63.99,2642400,43.5024527217418,43.5813448832442,41.6419125796453,42.0692451211162,4019258.61786212,0.0,1.0
2012-01-26,64.82,66.61,64.54,66.5401,3343800,42.6149159048406,43.7917239805837,42.4308341946685,43.7457692965086,5086132.669697,0.0,1.0
2012-01-27,65.01,65.33,64.45,64.49,2092200,42.739828493886,42.9502075912255,42.3716650735418,42.3979624607092,3182369.39157248,0.0,1.0
2012-01-30,64.61,64.89,63.51,64.32,1789500,42.4768546222116,42.6609363323837,41.7536764751069,42.2861985652476,2721943.42138368,0.0,1.0
2012-01-31,63.81,65.25,63.68,65.11,3279000,41.9509068788627,42.8976128168906,41.8654403705685,42.8055719618046,4987567.74446332,0.0,1.0
2012-02-01,63.75,64.6,63.51,64.44,3099600,41.9114607981115,42.4702802754197,41.7536764751069,42.3650907267499,4714688.9236775,0.0,1.0
2012-02-02,63.92,64.43,63.04,63.87,3837300,42.0232246935732,42.3585163799581,41.4446821758894,41.9903529596139,5836777.58640716,0.0,1.0
2012-02-03,63.46,64.84,63.35,64.8,4077400,41.7208047411476,42.6280645984244,41.6484869264371,42.6017672112569,6201984.97141651,0.0,1.0
2012-02-06,64.46,64.62,62.81,63.16,4679100,42.3782394203336,42.4834289690034,41.2934721996766,41.5235743373918,7117208.97624835,0.0,1.0
2012-02-07,66.02,66.26,63.64,64.21,3684500,43.4038375198639,43.5616218428686,41.8391429834011,42.2138807505371,5604359.0590043,0.0,1.0
2012-02-08,66.26,66.64,65.2675,66.26,3107600,43.5616218428686,43.8114470209593,42.9091179237764,43.5616218428686,4726857.4329656,0.0,1.0
2012-02-09,66.23,66.85,65.21,66.3,3224200,43.541898802493,43.9495083035883,42.8713154297232,43.587919230036,4904213.45583978,0.0,1.0
2012-02-10,64.65,65.26,64.13,64.25,3577400,42.503152009379,42.9041871636825,42.1612859762023,42.2401781377046,5441453.14090975,0.0,1.0
2012-02-13,65.64,66.28,64.77,65.98,3268200,43.1540123417732,43.5747705364523,42.5820441708813,43.3775401326965,4971140.25692437,0.0,1.0
2012-02-14,66.9,67.69,65.75,65.79,4516000,43.9823800375477,44.5017534341046,43.2263301564837,43.2526275436511,6869123.49313703,0.0,1.0
2012-02-15,71.7,72.21,67.61,68.18,12816700,47.1380664976408,47.4733581840256,44.4491586597698,44.8238964269058,19495016.6241119,0.0,1.0
2012-02-16,75.02,75.42,72.8899,73.1099,10173800,49.3207496325385,49.5837235042129,47.9203480224042,48.0649836518252,15474997.4744193,0.0,1.0
2012-02-17,74.95,76.26,74.36,76.15,5838900,49.2747292049955,50.1359686347292,48.8868427442757,50.0636508200187,8881338.61029181,0.0,1.0
2012-02-21,75.23,75.75,74.81,75.7,3431200,49.4588109151676,49.8006769483443,49.1826883499094,49.767805214385,5219073.63366957,0.0,1.0
2012-02-22,74.76,75.58,74.35,74.92,2956400,49.1498166159501,49.6889130528827,48.8802683974838,49.2550061646199,4496872.60742036,0.0,1.0
2012-02-23,75.09,75.21,73.79,74.79,3670900,49.3667700600815,49.4456622215838,48.5121049771396,49.1695396563257,5583672.59321452,0.0,1.0
2012-02-24,75.19,75.85,74.5,75.16,2696900,49.4325135280001,49.8664204162629,48.9788835993617,49.4127904876245,4102156.58738735,0.0,1.0
2012-02-27,75.15,76.15,74.62,74.97,3255300,49.4062161408327,50.0636508200187,49.0577757608641,49.2878778985792,4951518.5356973,0.0,1.0
2012-02-28,73.98,75.63,73.66,75.41,3949700,48.637017566185,49.721784786842,48.4266384688454,49.577149157421,6007745.14190508,0.0,1.0
2012-02-29,73.31,74.49,73.1,74.0,3849000,48.1965363311303,48.9723092525699,48.0584750485012,48.6501662597687,5854574.03124102,0.0,1.0
2012-03-01,74.13,74.38,73.21,73.35,2846500,48.7356327680629,48.8999914378594,48.1307928632117,48.2228337182978,4329707.71107497,0.0,1.0
2012-03-02,73.0,74.43,72.85,73.84,1830000,47.9927315805826,48.9328631718187,47.8941163787047,48.5449767110989,2783546.49965474,0.0,1.0
2012-03-05,72.68,72.85,71.96,72.67,2511200,47.7823524832431,47.8941163787047,47.3089995142291,47.7757781364512,3819695.06553714,0.0,1.0
2012-03-06,71.0,71.84,70.47,71.52,3337700,46.6778622222105,47.2301073527268,46.3294218422419,47.0197282553873,5076854.18136481,0.0,1.0
2012-03-07,72.18,72.63,71.257,71.88,2299400,47.4536351436501,47.7494807492838,46.8468229347613,47.2564047398942,3497533.78213448,0.0,1.0
2012-03-08,72.15,72.89,71.84,72.66,3017000,47.4339121032745,47.9204137658722,47.2301073527268,47.7692037896594,4589049.06527778,0.0,1.0
2012-03-09,71.81,72.46,71.63,72.1,3538200,47.2103843123512,47.6377168538222,47.0920460700977,47.4010403693152,5381827.44539802,0.0,1.0
2012-03-12,71.11,71.9,70.6,71.72,3039300,46.750180036921,47.269553433478,46.4148883505361,47.1512151912245,4622968.78491838,0.0,1.0
2012-03-13,72.1,72.14,70.3,71.27,3153200,47.5325273051524,47.5588976393023,46.3458622684079,46.9853428715424,4782950.38975039,0.2,1.0
2012-03-14,71.32,72.91,71.0,72.11,2972600,47.0183057892298,48.0665265716874,46.8073431160308,47.5391198886899,4509006.19325511,0.0,1.0
2012-03-15,72.54,73.33,71.13,71.32,5108000,47.822600980801,48.3434150802611,46.8930467020179,47.0183057892298,7748100.5298887,0.0,1.0
2012-03-16,73.73,74.0,72.58,72.58,4589700,48.6071184217599,48.7851181772715,47.8489713149509,47.8489713149509,6961914.05677958,0.0,1.0
2012-03-19,75.81,76.34,74.0,74.6,5025800,49.9783757975534,50.3277827250393,48.7851181772715,49.1806731895197,7623414.96537091,0.0,1.0
2012-03-20,73.9,75.118,73.82,75.03,3729100,48.7191923418968,49.5221690167606,48.6664516735971,49.4641542816308,5656507.76938292,0.0,1.0
2012-03-21,72.8,74.34,72.52,74.22,3207400,47.9940081527752,49.0092660175455,47.8094158137261,48.9301550150958,4865163.9858193,0.0,1.0
2012-03-22,70.85,72.09,70.486,72.03,3501200,46.7084543629687,47.5259347216149,46.4684843222049,47.4863792203901,5310816.28332935,0.0,1.0
2012-03-23,72.04,72.65,70.88,71.32,2762500,47.4929718039276,47.8951193997132,46.7282321135812,47.0183057892298,4190314.7442869,0.0,1.0
2012-03-26,72.65,72.95,72.06,72.62,3075100,47.8951193997132,48.0928969058373,47.5061569710025,47.8753416491008,4664483.93489834,0.0,1.0
2012-03-27,71.16,72.6,71.13,72.52,2958100,46.9128244526303,47.8621564820258,46.8930467020179,47.8094158137261,4487011.78102266,0.0,1.0
2012-03-28,71.05,71.5,70.44,70.96,3563800,46.8403060337181,47.1369722929042,46.4381584379325,46.7809727818809,5405771.46993292,0.0,1.0
2012-03-29,70.61,70.94,69.35,70.65,3395500,46.5502323580695,46.767787614806,45.7195668323484,46.5766026922194,5150484.60243482,0.0,1.0
2012-03-30,71.12,71.34,70.11,71.06,3278000,46.8864541184804,47.0314909563047,46.220603181196,46.8468986172556,4972254.02055112,0.0,1.0
2012-04-02,72.33,73.138,70.66,70.94,4121200,47.6841567265142,48.2168374763417,46.5831952757568,46.767787614806,6251267.01326885,0.0,1.0
2012-04-03,71.15,72.09,70.58,72.04,4092900,46.9062318690928,47.5259347216149,46.5304546074571,47.4929718039276,6208339.98801516,0.0,1.0
2012-04-04,71.28,72.28,70.052,70.29,6315000,46.9919354550799,47.6511938088268,46.1823661966787,46.3392696848705,9578945.74123867,0.0,1.0
2012-04-05,71.17,72.9,71.0,71.79,4104900,46.9194170361678,48.0599339881499,46.8073431160308,47.3281572154909,6226542.26020753,0.0,1.0
2012-04-09,70.29,71.07,69.8,70.41,3032500,46.3392696848705,46.8534912007931,46.0162330915345,46.4183806873201,4599865.8686154,0.0,1.0
2012-04-10,68.94,70.63,67.99,70.28,4836800,45.4492709073121,46.5634175251444,44.8229754712526,46.332677101333,7336729.17834097,0.0,1.0
2012-04-11,67.72,69.7,67.59,69.57,3239500,44.6449757157409,45.9503072561598,44.5592721297538,45.8646036701727,4913855.06393391,0.0,1.0
2012-04-12,69.13,69.33,67.64,67.72,3546100,45.5745299945241,45.7063816652734,44.5922350474412,44.6449757157409,5378923.11844915,0.0,1.0
2012-04-13,67.84,69.22,67.78,69.2,2205600,44.7240867181905,45.6338632463613,44.6845312169657,45.6206780792863,3345577.62895899,0.0,1.0
2012-04-16,67.0,68.32,66.87,68.25,3038700,44.1703097010431,45.0405307279891,44.084606115056,44.9943826432268,4609270.3759148,0.0,1.0
2012-04-17,68.19,68.73,67.42,67.88,3214000,44.954827142002,45.3108266530253,44.4471982096168,44.7504570523404,4875175.23552511,0.0,1.0
2012-04-18,66.7,67.98,66.63,67.75,3086300,43.9725321949191,44.8163828877151,43.9263841101568,44.6647534663533,4681472.72227789,0.0,1.0
2012-04-19,65.91,67.3,65.52,66.61,3854200,43.451718095459,44.3680872071672,43.1946073374977,43.9131989430818,5846266.45698845,0.0,1.0
2012-04-20,65.23,66.76,64.99,66.35,4299500,43.0034224149111,44.0120876961439,42.8452004100118,43.7417917711076,6521722.44092726,0.0,1.0
2012-04-23,65.95,66.5,63.97,64.99,4921100,43.4780884296089,43.8406805241697,42.17275688919,42.8452004100118,7464600.14049241,0.0,1.0
2012-04-24,66.79,66.99,65.7,66.15,4237400,44.0318654467563,44.1637171175057,43.3132738411722,43.6099401003583,6427525.6823317,0.0,1.0
2012-04-25,67.7,67.82,66.5015,67.35,4079000,44.631790548666,44.7109015511156,43.8416694117003,44.4010501248546,6187255.68939232,0.0,1.0
2012-04-26,69.05,69.13,67.34,67.58,3648200,45.5217893262243,45.5745299945241,44.3944575413171,44.5526795462163,5533794.11768597,0.0,1.0
2012-04-27,69.66,69.78,68.74,68.91,3360500,45.9239369220099,46.0030479244596,45.3174192365628,45.4294931566997,5097394.64187372,0.0,1.0
2012-04-30,69.85,69.88,68.84,69.66,2908000,46.0491960092218,46.0689737598342,45.3833450719375,45.9239369220099,4411017.29461949,0.0,1.0
2012-05-01,70.65,71.08,69.4,70.08,4018100,46.5766026922194,46.8600837843305,45.7525297500357,46.2008254305836,6094879.158016,0.0,1.0
2012-05-02,68.06,69.5,67.53,67.79,6310300,44.8691235560149,45.8184555854104,44.519716628529,44.6911238005032,9571816.51796331,0.0,1.0
2012-05-03,66.47,68.4,66.15,68.1,4892200,43.8209027735573,45.0932713962888,43.6099401003583,44.8954938901647,7420763.0016291,0.0,1.0
2012-05-04,65.03,66.0,64.25,65.92,6094100,42.8715707441617,43.5110513472962,42.3573492282391,43.4583106789965,9243872.24729732,0.0,1.0
2012-05-07,64.35,64.81,63.3,64.66,3856400,42.4232750636138,42.7265339063374,41.7310537921796,42.6276451532754,5849603.54022372,0.0,1.0
2012-05-08,64.51,64.63,62.76,63.86,5097800,42.5287564002133,42.607867402663,41.3750542811562,42.1002384702778,7732628.59852518,0.0,1.0
2012-05-09,64.03,64.59,62.52,63.58,4836100,42.2123123904148,42.5814970685131,41.216832276257,41.9156461312287,7335667.37912974,0.0,1.0
2012-05-10,64.6,65.62,64.2,64.61,3581000,42.5880896520505,43.2605331728724,42.3243863105518,42.594682235588,5431861.39340866,0.0,1.0
2012-05-11,64.48,65.05,63.75,63.99,3933900,42.5089786496009,42.8847559112367,42.0277200513657,42.1859420562649,5967159.88146616,0.0,1.0
2012-05-14,63.77,64.54,63.5,63.61,3787400,42.0409052184406,42.5485341508257,41.8629054629289,41.9354238818411,5744940.47511755,0.0,1.0
2012-05-15,62.35,64.185,62.08,63.75,3902100,41.10475835612,42.3144974352456,40.9267586006083,42.0277200513657,5918923.86015636,0.0,1.0
2012-05-16,61.69,63.71,61.54,62.79,3230400,40.669647842647,42.0013497172158,40.570759089585,41.3948320317686,4900051.67418803,0.0,1.0
2012-05-17,61.38,62.41,61.17,61.67,3698800,40.4652777529855,41.1443138573448,40.3268334986986,40.6564626755721,5610547.03209716,0.0,1.0
2012-05-18,61.43,62.34,61.07,61.83,4285700,40.4982406706728,41.0981657725825,40.2609076633239,40.7619440121716,6500789.82790603,0.0,1.0
2012-05-21,62.89,62.93,61.33,61.59,2628500,41.4607578671433,41.4871282012932,40.4323148352981,40.6037220072723,3987056.03813869,0.0,1.0
2012-05-22,61.62,63.41,61.14,62.59,4874300,40.6234997578847,41.8035722110917,40.3070557480862,41.2629803610193,7393611.27894215,0.0,1.0
2012-05-23,61.16,61.31,59.71,60.75,6200000,40.3202409151612,40.4191296682232,39.3643163022281,40.0499449901249,9404507.29939504,0.0,1.0
2012-05-24,60.43,61.52,59.695,61.52,4891900,39.8389823169259,40.5575739225101,39.3544274269219,40.5575739225101,7420307.9448243,0.0,1.0
2012-05-25,60.02,60.81,59.82,60.22,4495600,39.5686863918897,40.0895004913498,39.4368347211403,39.7005380626391,6819177.90567103,0.0,1.0
2012-05-29,61.15,61.81,60.48,60.67,2894500,40.3136483316237,40.7487588450967,39.8719452346133,39.9972043218252,4390539.73840306,0.0,1.0
2012-05-30,59.75,60.4,59.38,60.35,3527400,39.390686636378,39.8192045663135,39.1467610454917,39.7862416486262,5350557.91094937,0.0,1.0
2012-05-31,59.52,60.0,58.63,59.74,4693600,39.2390572150162,39.5555012248147,38.6523172801815,39.3840940528406,7119515.39684526,0.0,1.0
2012-06-01,57.99,58.6152,57.55,58.44,4919300,38.2303919337835,38.642560256546,37.9403182581348,38.5270581929696,7461869.79966355,0.0,1.0
2012-06-04,58.36,58.6,57.14,58.02,3661700,38.4743175246698,38.6325395295691,37.6700223330986,38.2501696843959,5554271.6739024,0.0,1.0
2012-06-05,59.07,59.27,57.93,58.14,2844200,38.9423909558301,39.0742426265795,38.1908364325586,38.3292806868455,4314241.88079668,0.0,1.0
2012-06-06,60.09,60.4,59.34,59.63,4570400,39.614834476652,39.8192045663135,39.1203907113418,39.3115756339284,6932638.73567018,0.0,1.0
2012-06-07,59.3,61.42,59.18,60.89,3556700,39.0940203771919,40.4916480871354,39.0149093747423,40.1422411596495,5395001.79221909,0.0,1.0
2012-06-08,58.71,59.26,58.27,58.88,3346600,38.7050579484812,39.067650043042,38.4149842728326,38.8171318686182,5076310.34325089,0.0,1.0
2012-06-11,57.26,59.66,57.19,59.38,3873200,37.7491333355482,39.3313533845408,37.7029852507859,39.1467610454917,5875086.72129305,0.0,1.0
2012-06-12,57.55,58.03,57.03,57.6,3981700,37.9403182581348,38.2567622679333,37.5975039141864,37.9732811758222,6039665.59903246,0.0,1.0
2012-06-13,56.34,57.43,56.035,57.17,5604600,37.2744673208504,37.9956098373525,37.0726797359576,37.8235941912144,8471299.16792587,0.2,1.0
2012-06-14,56.7,57.12,56.1,56.49,4238900,37.5126428308878,37.7905142592648,37.1156836474922,37.3737071166993,6407056.71108035,0.0,1.0
2012-06-15,57.35,57.42,56.17,56.85,5061500,37.9426819462331,37.9889938509626,37.1619955522217,37.6118826267367,7650408.72470056,0.0,1.0
2012-06-18,56.87,57.25,56.46,57.08,4430700,37.6251145995166,37.8765220823338,37.3538591575296,37.764050313705,6696960.57226726,0.0,1.0
2012-06-19,57.82,57.96,56.74,57.18,4853300,38.2536333065597,38.3462571160187,37.5391067764475,37.8302101776043,7335716.4207427,0.0,1.0
2012-06-20,56.98,58.1,56.66,58.04,4380300,37.6978904498058,38.4388809254776,37.4861788853281,38.3991850071381,6620781.45545902,0.0,1.0
2012-06-21,54.89,56.95,54.83,56.85,6803400,36.315149294311,37.678042490636,36.2754533759714,37.6118826267367,10283273.8748647,0.0,1.0
2012-06-22,55.5,55.86,54.37,55.12,5547400,36.7187244640965,36.9568999741339,35.9711180020347,36.4673169812793,8384841.91631017,0.0,1.0
2012-06-25,54.32,55.12,54.18,54.8,4848000,35.9380380700851,36.4673169812793,35.8454142606261,36.2556054168016,7327705.52155454,0.0,1.0
2012-06-26,54.58,54.84,54.01,54.14,3483900,36.1100537162232,36.2820693623613,35.7329424919974,35.8189503150664,5265881.44936961,0.0,1.0
2012-06-27,56.2,56.36,55.1,55.1,4454700,37.1818435113914,37.2876992936303,36.4540850084994,36.4540850084994,6733236.34217596,0.0,1.0
2012-06-28,56.84,56.94,55.53,55.72,3361400,37.6052666403468,37.6714265042461,36.7385724232663,36.8642761646749,5080723.87379402,0.0,1.0
2012-06-29,57.99,58.23,57.23,58.16,4210500,38.3661050751884,38.5248887485467,37.863290109554,38.4785768438172,6364130.38335508,0.0,1.0
2012-07-02,57.13,58.51,56.92,57.39,3429900,37.7971302456547,38.7101363674647,37.6581945314662,37.9691458917928,5184260.96707506,0.0,1.0
2012-07-03,58.48,58.69,57.45,57.65,3165400,38.6902884082949,38.8292241224833,38.0088418101324,38.1411615379309,4784471.75287309,0.0,1.0
2012-07-05,57.99,58.65,57.565,58.35,3019100,38.3661050751884,38.8027601769236,38.0849256536165,38.6042805852258,4563340.7054714,0.0,1.0
2012-07-06,57.25,57.6,56.66,57.15,2239800,37.8765220823338,38.1080816059813,37.4861788853281,37.8103622184345,3385436.22672811,0.0,1.0
2012-07-09,56.74,57.25,56.44,57.11,2324500,37.5391067764475,37.8765220823338,37.3406271847497,37.7838982728748,3513459.46469751,0.0,1.0
2012-07-10,55.37,57.07,55.06,56.98,2639000,36.6327166410275,37.7574343273151,36.4276210629397,37.6978904498058,3988823.19954258,0.0,1.0
2012-07-11,55.83,56.3,55.17,55.57,2882500,36.9370520149641,37.2480033752907,36.5003969132289,36.765036368826,4356871.11507446,0.0,1.0
2012-07-12,54.65,55.41,54.56,55.21,3729500,36.1563656209527,36.6591805865872,36.0968217434434,36.5268608587886,5637103.4947685,0.0,1.0
2012-07-13,55.4,55.63,54.85,54.85,3354100,36.6525646001973,36.8047322871656,36.2886853487513,36.2886853487513,5069689.99378013,0.0,1.0
2012-07-16,56.26,56.6,54.75,55.29,3406600,37.221539429731,37.4464829669885,36.222525484852,36.5797887499081,5149043.24045539,0.0,1.0
2012-07-17,58.13,58.24,55.7439,56.4,4077200,38.4587288846474,38.5315047349366,36.8800883721469,37.31416323919,6162648.71132058,0.0,1.0
2012-07-18,58.73,59.13,57.76,57.9,3474200,38.8556880680431,39.1203275236401,38.2139373882201,38.3065611976791,5251219.99236484,0.0,1.0
2012-07-19,58.95,59.34,58.79,59.0,3740600,39.0012397686215,39.2592632378286,38.8953839863826,39.0343197005711,5653881.03835126,0.0,1.0
2012-07-20,58.99,59.06,58.15,58.58,2776700,39.0277037141812,39.0740156189107,38.4719608574273,38.7564482721941,4196955.42939366,0.0,1.0
2012-07-23,58.35,58.58,56.99,57.57,3065500,38.6042805852258,38.7564482721941,37.7045064361957,38.0882336468115,4633473.86062819,0.0,1.0
2012-07-24,56.88,58.44,56.36,58.19,2916100,37.6317305859065,38.6638244627352,37.2876992936303,38.498424802987,4407657.19294662,0.0,1.0
2012-07-25,56.59,57.13,55.86,57.07,2860200,37.4398669805986,37.7971302456547,36.9568999741339,37.7574343273151,4323164.87886764,0.0,1.0
2012-07-26,57.95,58.19,57.18,57.45,3130000,38.3396411296287,38.498424802987,37.8302101776043,38.0088418101324,4730964.99225778,0.0,1.0
2012-07-27,58.88,59.3,57.2,57.43,4255000,38.954927863892,39.2327992922689,37.8434421503842,37.9956098373525,6431391.70672742,0.0,1.0
2012-07-30,59.21,59.62,58.83,59.01,3520500,39.1732554147596,39.4445108567466,38.9218479319423,39.040935686961,5321201.99848035,0.0,1.0
2012-07-31,59.12,59.58,58.97,59.21,4154800,39.1137115372502,39.4180469111869,39.0144717414013,39.1732554147596,6279940.36735867,0.0,1.0
2012-08-01,59.12,59.12,59.12,59.12,8241000,39.1137115372502,39.1137115372502,39.1137115372502,39.1137115372502,12456192.492395,0.0,1.0
2012-08-02,55.41,56.84,55.05,56.11,5010900,36.6591805865872,37.6052666403468,36.4210050765498,37.1222996338821,7573927.30980974,0.0,1.0
2012-08-03,56.32,57.12,56.1075,56.64,3866600,37.2612353480706,37.7905142592648,37.1206456372846,37.4729469125483,5844328.83037186,0.0,1.0
2012-08-06,57.47,57.73,56.5,56.67,3398900,38.0220737829122,38.1940894290503,37.3803231030893,37.492794871718,5137404.76427635,0.0,1.0
2012-08-07,59.07,59.29,57.64,57.64,3241100,39.0806316053006,39.226183305879,38.134545551541,38.134545551541,4898891.57712673,0.0,1.0
2012-08-08,59.45,59.71,58.76,58.98,1958600,39.3320390881178,39.5040547342559,38.8755360272128,39.0210877277912,2960405.12263134,0.0,1.0
2012-08-09,60.42,61.21,59.2,59.37,3689500,39.9737897679408,40.496452692745,39.1666394283696,39.2791111969984,5576643.87825401,0.0,1.0
2012-08-10,59.88,60.07,59.31,59.63,2610000,39.6165265028847,39.7422302442933,39.2394152786588,39.4511268431365,3944989.97756959,0.0,1.0
2012-08-13,59.01,59.89,58.87,59.51,1896800,39.040935686961,39.6231424892746,38.948311877502,39.3717350064574,2866995.01511647,0.0,1.0
2012-08-14,58.75,59.53,58.52,59.35,1691100,38.8689200408229,39.3849669792372,38.7167523538546,39.2658792242186,2556081.43719078,0.0,1.0
2012-08-15,58.4,58.71,58.03,58.54,2055400,38.6373605171755,38.8424560952632,38.3925690207481,38.7299843266344,3106717.39459637,0.0,1.0
2012-08-16,58.89,59.0585,58.3,58.41,2965500,38.9615438502819,39.0730232209522,38.5712006532762,38.6439765035654,4482324.81934199,0.0,1.0
2012-08-17,58.97,59.03,58.57,58.86,2315100,39.0144717414013,39.0541676597409,38.7498322858042,38.9416958911121,3499251.45481661,0.0,1.0
2012-08-20,59.26,59.33,58.5699,58.78,1867900,39.2063353467092,39.2526472514387,38.7497661259403,38.8887679999927,2823312.94218476,0.0,1.0
2012-08-21,60.16,60.35,59.34,59.6,3641800,39.8017741218027,39.9274778632113,39.2592632378286,39.4312788839667,5504545.7855605,0.0,1.0
2012-08-22,61.23,61.38,59.71,60.0,3801800,40.5096846655249,40.6089244613738,39.5040547342559,39.6959183395638,5746384.25161841,0.0,1.0
2012-08-23,60.52,61.71,60.455,61.08,3725100,40.03994963184,40.8272520122414,39.9969457203055,40.410444869676,5630452.93695191,0.0,1.0
2012-08-24,61.04,61.17,60.05,60.48,2505300,40.3839809241163,40.4699887471853,39.7289982715135,40.0134856862803,3786736.93134294,0.0,1.0
2012-08-27,60.2,61.25,60.04,61.09,2709300,39.8282380673624,40.5229166383047,39.7223822851235,40.4170608560659,4095080.97556677,0.0,1.0
2012-08-28,60.29,60.55,59.92,60.2,2646500,39.8877819448717,40.0597975910098,39.6429904484444,39.8282380673624,4000159.37763905,0.0,1.0
2012-08-29,58.73,60.37,58.57,60.19,4428500,38.8556880680431,39.9407098359911,38.7498322858042,39.8216220809724,6693635.29335896,0.0,1.0
2012-08-30,57.64,58.8,57.63,58.59,2641000,38.134545551541,38.9019999727726,38.1279295651511,38.7630642585841,3991846.1803683,0.0,1.0
2012-08-31,57.83,58.49,57.63,58.06,2346000,38.2602492929496,38.6969043946848,38.1279295651511,38.4124169799179,3545956.50857404,0.0,1.0
2012-09-04,57.45,57.86,57.1,57.75,2085500,38.0088418101324,38.2800972521194,37.7772822864849,38.2073214018302,3152213.25602351,0.0,1.0
2012-09-05,57.01,57.79,56.82,57.79,3279800,37.7177384089756,38.2337853473899,37.5920346675669,38.2337853473899,4957386.25610449,0.0,1.0
2012-09-06,58.4,59.02,57.07,57.3,2970900,38.6373605171755,39.047551673351,37.7574343273151,37.9096020142835,4490486.86757144,0.0,1.0
2012-09-07,59.34,59.47,58.56,58.64,2863700,39.2592632378286,39.3452710608977,38.7432162994143,38.7961441905337,4328455.09531266,0.0,1.0
2012-09-10,59.37,59.77,59.21,59.4,3110000,39.2791111969984,39.5437506525955,39.1732554147596,39.2989591561682,4700735.18400054,0.0,1.0
2012-09-11,60.62,60.72,59.46,59.6,3148300,40.1061094957393,40.1722693596386,39.3386550745077,39.4312788839667,4758625.26681315,0.0,1.0
2012-09-12,61.43,61.49,60.04,60.83,3995200,40.774324121122,40.8141492789808,39.8517079640593,40.3760725425338,6019109.85136022,0.2,1.0
2012-09-13,62.19,62.74,60.71,61.65,3572000,41.278776120667,41.6438400677062,40.2964222268161,40.9203496999376,5381522.92477441,0.0,1.0
2012-09-14,63.49,63.95,62.45,62.45,3354600,42.1416545409415,42.4469807511924,41.4513518047219,41.4513518047219,5053991.26636288,0.0,1.0
2012-09-17,63.14,63.72,62.67,63.27,2711200,41.9093411200983,42.2943176460669,41.5973773835376,41.9956289621258,4084654.24234277,0.0,1.0
2012-09-18,61.96,63.0,61.47,62.95,2667500,41.1261130155415,41.8164157517611,40.8008742263612,41.7832281202121,4018816.46188011,0.0,1.0
2012-09-19,60.96,62.29,60.7,62.13,2986400,40.4623603845612,41.3451513837651,40.2897847005063,41.2389509628082,4499266.53486738,0.0,1.0
2012-09-20,60.97,61.07,60.01,60.36,2539200,40.468997910871,40.5353731739691,39.8317953851299,40.064108805973,3825521.55951489,0.0,1.0
2012-09-21,61.13,61.49,60.74,61.28,5594800,40.5751983318279,40.8141492789808,40.3163348057455,40.6747612264749,8429043.80165953,0.0,1.0
2012-09-24,60.24,60.85,60.0,60.57,2471500,39.9844584902554,40.3893475951534,39.8251578588201,40.2034968584789,3723525.73028554,0.0,1.0
2012-09-25,59.48,60.98,59.43,60.67,2015500,39.4800064907103,40.4756354371808,39.4468188591613,40.2698721215769,3036522.8037186,0.0,1.0
2012-09-26,59.0,59.28,58.4,59.28,2591700,39.1614052278398,39.3472559645143,38.7631536492516,39.3472559645143,3904617.291192,0.0,1.0
2012-09-27,60.63,60.83,59.32,59.4,3016200,40.2433220163377,40.3760725425338,39.3738060697535,39.4269062802319,4544162.77875268,0.0,1.0
2012-09-28,60.5,61.049,60.05,60.54,2822000,40.1570341743103,40.5214343687185,39.8583454903691,40.1835842795495,4251583.90081561,0.0,1.0
2012-10-01,60.78,61.72,60.58,61.16,2497200,40.3428849109848,40.9668123841063,40.2101343847887,40.5951109107573,3762244.97417319,0.0,1.0
2012-10-02,61.57,61.84,60.58,61.43,3089600,40.8672494894592,41.0464626998239,40.2101343847887,40.774324121122,4654746.14456412,0.0,1.0
2012-10-03,60.13,61.43,59.88,61.3,2212500,39.9114457008475,40.774324121122,39.7455075431025,40.6880362790945,3333320.12067844,0.0,1.0
2012-10-04,60.82,60.96,60.03,60.57,2064800,40.369435016224,40.4623603845612,39.8450704377495,40.2034968584789,3110797.46222682,0.0,1.0
2012-10-05,60.02,61.03,59.69,61.0,2713500,39.8384329114397,40.5088230687298,39.6193945432162,40.4889104898004,4088119.38868291,0.0,1.0
2012-10-08,59.98,60.31,59.3,59.46,2130500,39.8118828062005,40.030921174424,39.3605310171339,39.4667314380907,3209780.12072561,0.0,1.0
2012-10-09,61.07,61.26,60.0046,60.01,2266600,40.5353731739691,40.6614861738553,39.8282111209226,39.8317953851299,3414826.38893999,0.0,1.0
2012-10-10,60.48,61.4,60.3,60.87,1435000,40.1437591216906,40.7544115421926,40.0242836481142,40.402622647773,2161949.99917449,0.0,1.0
2012-10-11,61.61,62.14,60.72,61.05,2754800,40.8937995946984,41.245588489118,40.3030597531259,40.5220981213494,4150341.36426891,0.0,1.0
2012-10-12,61.36,62.1,60.88,61.68,1715600,40.7278614369533,41.2190383838788,40.4092601740828,40.9402622788671,2584697.85267161,0.0,1.0
2012-10-15,60.96,61.58,60.49,61.16,2226100,40.4623603845612,40.873887015769,40.1503966480005,40.5951109107573,3353809.68164622,0.0,1.0
2012-10-16,61.46,61.75,61.12,61.47,1969900,40.7942367000514,40.9867249630357,40.5685608055181,40.8008742263612,2967822.5110619,0.0,1.0
2012-10-17,62.81,62.945,61.29,61.29,2368400,41.6903027518748,41.7799093570572,40.6813987527847,40.6813987527847,3568196.77912534,0.0,1.0
2012-10-18,62.65,62.87,62.16,62.47,2519100,41.584102330918,41.7301279097337,41.2588635417376,41.4646268573415,3795239.19367279,0.0,1.0
2012-10-19,62.0,63.0,61.79,62.58,2503800,41.1526631207808,41.8164157517611,41.0132750682749,41.5376396467494,3772188.43758403,0.0,1.0
2012-10-22,61.37,61.99,60.393,61.85,2551100,40.7344989632631,41.146025594471,40.0860126427954,41.0531002261337,3843449.92536171,0.0,1.0
2012-10-23,59.59,60.59,59.47,60.35,2841900,39.5530192801182,40.2167719110985,39.4733689644005,40.0574712796632,4281564.94958465,0.0,1.0
2012-10-24,58.77,60.02,58.7,59.79,2523200,39.0087421227143,39.8384329114397,38.9622794385457,39.6857698063142,3801416.19367043,0.0,1.0
2012-10-25,58.88,59.53,57.92,59.29,2123100,39.0817549121221,39.5131941222593,38.444552386381,39.3538934908241,3198631.38902255,0.0,1.0
2012-10-26,58.29,59.27,58.1,58.82,2206200,38.6901408598437,39.3406184382045,38.5640278599575,39.0419297542633,3323828.63287718,0.0,1.0
2012-10-31,58.21,59.39,58.1,58.75,2248300,38.6370406493653,39.4202687539221,38.5640278599575,38.9954670700947,3387255.8767554,0.0,1.0
2012-11-01,58.52,58.89,57.8,58.21,2951600,38.8428039649692,39.0883924384319,38.3649020706634,38.6370406493653,4446837.36415569,0.0,1.0
2012-11-02,57.8,59.01,57.47,59.01,2327700,38.3649020706634,39.1680427541496,38.1458637024398,39.1680427541496,3506878.7547585,0.0,1.0
2012-11-05,57.83,58.21,57.3475,57.55,2414000,38.3848146495928,38.6370406493653,38.0645540051448,38.1989639129183,3636897.07178203,0.0,1.0
2012-11-06,59.62,59.71,58.17,58.24,4769100,39.5729318590476,39.6326695958358,38.6104905441261,38.6569532282947,7185056.26554916,0.0,1.0
2012-11-07,55.41,58.72,54.07,58.72,9785100,36.7785332826204,38.9755544911653,35.8891047571067,38.9755544911653,14742088.4577856,0.0,1.0
2012-11-08,54.02,55.31,53.84,55.04,6761600,35.8559171255577,36.7121580195223,35.7364416519812,36.5329448091576,10186927.6058664,0.0,1.0
2012-11-09,53.83,55.0198,53.7,53.91,4523100,35.7298041256714,36.5195370060118,35.643516283644,35.7829043361499,6814436.26569069,0.0,1.0
2012-11-12,53.94,54.17,53.78,53.94,2830300,35.8028169150793,35.9554800202047,35.6966164941224,35.8028169150793,4264088.55934742,0.0,1.0
2012-11-13,53.7,54.45,53.35,53.52,3578900,35.643516283644,36.1413307568792,35.4112028628009,35.5240408100675,5391918.36379483,0.0,1.0
2012-11-14,53.06,53.9999,52.93,53.79,4035100,35.2187145998166,35.842575697675,35.1324267577891,35.7032540204322,6079222.60743482,0.0,1.0
2012-11-15,52.48,53.48,51.98,53.37,4037000,34.833738073848,35.4974907048283,34.5018617583578,35.4244779154205,6082085.11962886,0.0,1.0
2012-11-16,52.4,52.86,51.82,52.62,4110000,34.7806378633695,35.0859640736205,34.395661337401,34.9266634421852,6192065.85129419,0.0,1.0
2012-11-19,53.49,53.69,52.87,53.33,2863900,35.5041282311381,35.6368787573342,35.0926015999303,35.3979278101813,4314709.82762078,0.0,1.0
2012-11-20,52.74,53.55,52.48,53.29,3415200,35.0063137579029,35.5439533889969,34.833738073848,35.371377704942,5145290.33949875,0.0,1.0
2012-11-21,52.89,53.21,52.65,52.75,1788100,35.1058766525499,35.3182774944636,34.9465760211146,35.0129512842127,2693925.29165429,0.0,1.0
2012-11-23,53.23,53.24,52.5085,53.0,1085600,35.3315525470832,35.338190073393,34.8526550238309,35.1788894419578,1635549.07254622,0.0,1.0
2012-11-26,52.87,52.93,52.42,52.59,2793800,35.0926015999303,35.1324267577891,34.7939129159892,34.9067508632558,4209098.19351477,0.0,1.0
2012-11-27,53.12,53.29,52.64,52.9,3631300,35.2585397576754,35.371377704942,34.9399384948048,35.1125141788597,5470863.43693541,0.0,1.0
2012-11-28,53.12,53.21,52.28,52.64,4484500,35.2585397576754,35.3182774944636,34.7009875476519,34.9399384948048,6756282.07059094,0.0,1.0
2012-11-29,52.6,53.53,52.52,53.1,3672100,34.9133883895656,35.5306783363773,34.8602881790872,35.2452647050558,5532332.11983878,0.0,1.0
2012-11-30,51.67,52.7,51.49,52.58,5763500,34.2960984427539,34.9797636526636,34.1766229691774,34.900113336946,8683204.752782,0.0,1.0
2012-12-03,51.9,52.38,51.7,52.0,3864300,34.4487615478794,34.7673628107499,34.3160110216833,34.5151368109774,5821897.82704528,0.0,1.0
2012-12-04,51.88,52.09,51.62,51.9,4011300,34.4354864952598,34.5748745477656,34.2629108112049,34.4487615478794,6043365.8757412,0.0,1.0
2012-12-05,52.62,53.24,51.93,52.02,3330000,34.9266634421852,35.338190073393,34.4686741268088,34.528411863597,5016929.26637704,0.0,1.0
2012-12-06,53.09,53.33,52.35,52.51,2871000,35.238627178746,35.3979278101813,34.7474502318205,34.8536506527774,4325406.58371425,0.0,1.0
2012-12-07,52.92,53.25,52.41,53.16,2918900,35.1257892314793,35.3448275997028,34.7872753896794,35.2850898629146,4397572.02271109,0.0,1.0
2012-12-10,52.32,52.86,52.06,52.85,2576200,34.7275376528911,35.0859640736205,34.5549619688362,35.0793265473107,3881265.21803019,0.0,1.0
2012-12-11,52.46,52.74,52.09,52.44,3081100,34.8204630212284,35.0063137579029,34.5748745477656,34.8071879686088,4641940.16895924,0.0,1.0
2012-12-12,52.91,53.38,52.455,52.59,4226500,35.2519022313656,35.5650451920298,34.9487531949779,35.0386985134666,6343604.19849993,0.2,1.0
2012-12-13,52.33,52.88,52.215,52.88,4396200,34.8654704926736,35.2319143828126,34.7888504065537,35.2319143828126,6598308.95006398,0.0,1.0
2012-12-14,51.92,52.2,51.79,52.09,6201600,34.5923032291155,34.7788564822771,34.505689218719,34.7055677042494,9308055.31702761,0.0,1.0
2012-12-17,52.13,52.52,51.81,52.0,3265500,34.7322181689867,34.9920602001762,34.5190144510877,34.6456041585903,4901227.85051498,0.0,1.0
2012-12-18,54.14,54.38,52.09,52.14,5161300,36.0714040220399,36.2313068104642,34.7055677042494,34.7388807851711,7746656.65437543,0.0,1.0
2012-12-19,53.77,54.13,53.12,53.98,3494200,35.8248872232192,36.0647414058556,35.3918171712368,35.9648021630904,5244486.40492097,0.0,1.0
2012-12-20,54.19,54.22,53.4,53.91,3569300,36.1047171029617,36.1247049515147,35.5783704243985,35.9181638498,5357204.88955538,0.0,1.0
2012-12-21,53.46,53.74,53.0,53.21,4521000,35.6183461215045,35.8048993746662,35.3118657770247,35.4517807168959,6785622.7567534,0.0,1.0
2012-12-24,52.87,53.44,52.61,53.31,965600,35.2252517666282,35.6050208891358,35.0520237458353,35.5184068787394,1449280.54278281,0.0,1.0
2012-12-26,52.36,53.35,52.29,53.15,1902500,34.8854583412267,35.5450573434767,34.8388200279362,35.4118050197899,2855484.9136747,0.0,1.0
2012-12-27,52.26,52.41,51.55,52.32,2544700,34.8188321793832,34.9187714221484,34.3457864302948,34.8588078764893,3819370.54393063,0.0,1.0
2012-12-28,51.15,51.93,51.1,51.86,3184400,34.079281782921,34.5989658452999,34.0459687019993,34.5523275320094,4779503.89440511,0.0,1.0
2012-12-31,52.04,52.11,50.89,50.93,3970100,34.6722546233276,34.718892936618,33.906053762128,33.9327042268654,5958770.38411561,0.0,1.0
2013-01-02,52.46,53.2,51.63,53.06,4541200,34.9520845030701,35.4451181007116,34.3990873597695,35.3518414741308,6815941.17738741,0.0,1.0
2013-01-03,53.39,53.68,52.06,52.34,3714900,35.5717078082141,35.7649236775601,34.6855798556963,34.872133108858,5575737.66402636,0.0,1.0
2013-01-04,54.58,54.7,53.31,53.69,3349500,36.3645591341511,36.4445105283632,35.5184068787394,35.7715862937444,5027304.45117131,0.0,1.0
2013-01-07,54.6,55.02,54.47,54.97,3238700,36.3778843665198,36.6577142462622,36.2912703561233,36.6244011653405,4861003.41125795,0.0,1.0
2013-01-08,54.21,54.46,53.92,54.4,2410700,36.1180423353303,36.284607739939,35.9248264659844,36.2446320428329,3618248.34764553,0.0,1.0
2013-01-09,53.35,54.82,53.15,54.25,3702300,35.5450573434767,36.5244619225753,35.4118050197899,36.1446928000677,5556826.17392792,0.0,1.0
2013-01-10,53.88,53.96,53.35,53.68,3681200,35.898176001247,35.9514769307217,35.5450573434767,35.7649236775601,5525156.93257257,0.0,1.0
2013-01-11,54.26,54.27,53.45,53.91,2983400,36.1513554162521,36.1580180324364,35.6116835053202,35.9181638498,4477820.59997745,0.0,1.0
2013-01-14,53.82,54.43,53.68,54.3,2173100,35.8582003041409,36.2646198913859,35.7649236775601,36.1780058809894,3261631.67721761,0.0,1.0
2013-01-15,53.67,53.8,53.175,53.38,2443300,35.7582610613758,35.8448750717722,35.4284615602507,35.5650451920298,3667178.07599548,0.0,1.0
2013-01-16,53.86,53.96,53.35,53.54,2176700,35.8848507688783,35.9514769307217,35.5450573434767,35.6716470509793,3267034.96010288,0.0,1.0
2013-01-17,54.14,54.45,54.0,54.16,2325700,36.0714040220399,36.2779451237546,35.9781273954591,36.0847292544086,3490670.83507662,0.0,1.0
2013-01-18,54.28,54.66,53.99,54.32,2828600,36.1646806486208,36.4178600636258,35.9714647792748,36.1913311133581,4245479.43591078,0.0,1.0
2013-01-22,54.99,54.99,53.81,54.22,2905900,36.6377263977092,36.6377263977092,35.8515376879566,36.1247049515147,4361499.92675286,0.0,1.0
2013-01-23,54.29,54.95,54.15,54.87,2138100,36.1713432648051,36.6110759329718,36.0780666382243,36.5577750034971,3209099.76027747,0.0,1.0
2013-01-24,54.29,54.71,54.06,54.36,2996300,36.1713432648051,36.4511731445476,36.0181030925652,36.2179815780955,4497182.36364968,0.0,1.0
2013-01-25,54.98,55.18,54.36,54.48,2526000,36.6310637815249,36.7643161052117,36.2179815780955,36.2979329723076,3791303.49116546,0.0,1.0
2013-01-28,54.56,55.07,54.06,54.94,2309900,36.3512339017824,36.691027327184,36.0181030925652,36.6044133167875,3466956.42685792,0.0,1.0
2013-01-29,56.96,57.03,54.57,54.75,7194600,37.950261786025,37.9969000993154,36.3578965179667,36.4778236092849,10798460.846215,0.0,1.0
2013-01-30,57.75,58.4,56.96,56.97,7736900,38.4766084645882,38.9096785165706,37.950261786025,37.9569244022094,11612405.3764046,0.0,1.0
2013-01-31,57.19,57.67,56.72,57.52,4223800,38.1035019582649,38.4233075351135,37.7903589976008,38.3233682923483,6339551.73633599,0.0,1.0
2013-02-01,58.02,58.22,57.15,58.22,3354100,38.6564991015655,38.7897514252524,38.0768514935276,38.7897514252524,5034208.64596916,0.0,1.0
2013-02-04,57.18,58.02,57.08,57.72,2501700,38.0968393420806,38.6564991015655,38.0302131802372,38.4566206160352,3754831.33168988,0.0,1.0
2013-02-05,58.09,58.36,57.44,57.5,2547300,38.7031374148559,38.8830280518332,38.2700673628735,38.3100430599796,3823272.91490332,0.0,1.0
2013-02-06,58.1,58.46,57.641,57.77,2823500,38.7098000310403,38.9496542136767,38.4039859481789,38.4899336969569,4237824.78515664,0.0,1.0
2013-02-07,59.5,60.38,58.23,58.3,6514300,39.6425662968485,40.2288765210708,38.7964140414367,38.8430523547272,9777390.47208993,0.0,1.0
2013-02-08,60.42,60.5,59.19,59.5,3504000,40.2555269858081,40.3088279152829,39.4360251951338,39.6425662968485,5259195.34166421,0.0,1.0
2013-02-11,59.7,60.42,59.31,60.27,2674800,39.7758186205354,40.2555269858081,39.5159765893459,40.155587743043,4014639.18375668,0.0,1.0
2013-02-12,59.53,59.99,59.06,59.8,2573000,39.6625541454015,39.9690344898813,39.3494111847373,39.8424447823788,3861846.35105651,0.0,1.0
2013-02-13,61.48,61.75,60.25,60.33,8367000,40.9617643013486,41.1416549383259,40.1422625106743,40.195563440149,12558129.9725184,0.0,1.0
2013-02-14,60.66,61.8,60.4,61.12,5414800,40.4154297742324,41.1749680192477,40.2422017534395,40.7219101187122,8127137.82421329,0.0,1.0
2013-02-15,59.25,60.9,58.73,60.9,5356300,39.4760008922399,40.5753325626567,39.129544850654,40.5753325626567,8039334.47732762,0.0,1.0
2013-02-19,60.57,60.61,59.25,59.47,5945000,40.3554662285733,40.3821166933107,39.4760008922399,39.6225784482954,8922921.32026077,0.0,1.0
2013-02-20,56.57,60.62,55.76,60.62,9360300,37.6904197548356,40.388779309495,37.1507478439037,40.388779309495,14048985.7752795,0.0,1.0
2013-02-21,54.88,56.42,54.88,56.35,6534600,36.5644376196814,37.5904805120704,36.5644376196814,37.54384219878,9807858.98391522,0.0,1.0
2013-02-22,54.98,55.49,54.3501,55.3,4545400,36.6310637815249,36.9708572069264,36.211385588073,36.8442674994239,6822245.00742022,0.0,1.0
2013-02-25,54.0,55.73,53.98,55.47,4826300,35.9781273954591,37.1307599953507,35.9648021630904,36.9575319745577,7243851.16366266,0.0,1.0
2013-02-26,53.73,54.42,52.685,54.34,5166500,35.7982367584818,36.2579572752016,35.1019933672178,36.2046563457268,7754461.39632082,0.0,1.0
2013-02-27,54.14,54.45,53.55,53.57,3139400,36.0714040220399,36.2779451237546,35.6783096671636,35.6916348995323,4711962.85833922,0.0,1.0
2013-02-28,54.26,54.56,53.855,54.09,4214600,36.1513554162521,36.3512339017824,35.8815194607861,36.0380909411182,6325743.34674028,0.0,1.0
2013-03-01,53.88,54.06,53.57,53.87,2720100,35.898176001247,36.0181030925652,35.6916348995323,35.8915133850626,4082630.49339635,0.0,1.0
2013-03-04,53.53,53.79,53.18,53.69,3394500,35.6649844347949,35.8382124555879,35.4317928683429,35.7715862937444,5094845.48723721,0.0,1.0
2013-03-05,54.08,54.46,53.65,53.91,3159300,36.0314283249339,36.284607739939,35.7449358290071,35.9181638498,4741831.00539946,0.0,1.0
2013-03-06,54.32,54.67,53.86,54.25,2834400,36.1913311133581,36.4245226798102,35.8848507688783,36.1446928000677,4254184.72500372,0.0,1.0
2013-03-07,55.79,55.87,54.3,54.31,3987100,37.1707356924567,37.2240366219315,36.1780058809894,36.1846684971738,5984285.88662939,0.0,1.0
2013-03-08,56.24,56.31,55.78,56.0,2688600,37.4705534207522,37.5171917340426,37.1640730762724,37.310650632328,4035351.76815023,0.0,1.0
2013-03-11,55.96,56.17,55.25,56.02,2598400,37.2840001675906,37.4239151074618,36.8109544185021,37.3239758646967,3899969.51363592,0.0,1.0
2013-03-12,55.86,56.5,55.675,56.08,3096900,37.2173740057472,37.6437814415452,37.0941156063368,37.3639515618027,4648174.10205476,0.0,1.0
2013-03-13,55.69,56.48,55.31,55.31,3625400,37.2373618543002,37.7655988064441,36.9832731937752,36.9832731937752,5421934.20656315,0.2,1.0
2013-03-14,57.68,57.79,55.7,55.76,4114900,38.5679840502071,38.6415360308854,37.2440483979982,37.2841676601864,6154001.50785754,0.0,1.0
2013-03-15,58.06,58.53,57.36,57.5,4884200,38.8220727107321,39.1363402645392,38.3540146518703,38.4476262636427,7304521.17054552,0.0,1.0
2013-03-18,57.97,58.48,57.35,57.62,3180000,38.7618938174498,39.1029075460491,38.3473281081723,38.527864788019,4755820.26172859,0.0,1.0
2013-03-19,57.26,58.12,56.82,57.93,3818700,38.2871492148901,38.8621919729202,37.992941292177,38.7351476426577,5711022.27467388,0.0,1.0
2013-03-20,57.11,58.0,56.7,57.7,2894200,38.1868510594197,38.7819534485439,37.9127027678007,38.5813571376032,4328394.65455814,0.0,1.0
2013-03-21,56.91,57.7,56.65,56.79,2928700,38.0531201854592,38.5813571376032,37.8792700493106,37.9728816610829,4379990.817775,0.0,1.0
2013-03-22,57.31,57.6,56.95,57.21,2472900,38.3205819333802,38.5144917006229,38.0798663602513,38.2537164964,3698323.24692724,0.0,1.0
2013-03-25,57.02,58.15,56.84,57.65,2427100,38.1266721661375,38.8822516040143,38.006314379573,38.5479244191131,3629827.47083064,0.0,1.0
2013-03-26,57.21,57.45,56.8101,57.23,2273600,38.2537164964,38.4141935451526,37.9863216139159,38.267089583796,3400261.93303965,0.0,1.0
2013-03-27,57.14,57.34,56.75,56.94,1787700,38.2069106905138,38.3406415644743,37.9461354862908,38.0731798165533,2673578.57921138,0.0,1.0
2013-03-28,56.42,57.3,56.34,57.14,3737300,37.725479544256,38.3138953896822,37.6719871946718,38.2069106905138,5589285.24030134,0.0,1.0
2013-04-01,55.52,56.27,55.03,56.19,3464600,37.1236906114338,37.6251813887856,36.7960499702305,37.5716890392014,5181451.21974366,0.0,1.0
2013-04-02,54.95,55.7,54.7,55.69,3133700,36.7425576206464,37.2440483979982,36.5753940281957,37.2373618543002,4686576.71515058,0.0,1.0
2013-04-03,53.85,55.05,53.62,54.95,2912600,36.0070378138636,36.8094230576266,35.853247308809,36.7425576206464,4355912.6082738,0.0,1.0
2013-04-04,53.39,54.16,53.11,53.81,3221400,35.6994568037545,36.2143206685024,35.5122335802098,35.9802916390715,4817735.65758882,0.0,1.0
2013-04-05,54.0,54.5,52.79,52.97,3446800,36.107335969334,36.4416631542352,35.298264181873,35.4186219684374,5154830.59060569,0.0,1.0
2013-04-08,54.44,54.72,53.79,54.06,2486400,36.4015438920471,36.5887671155918,35.9669185516755,36.1474552315221,3718513.04992514,0.0,1.0
2013-04-09,55.23,55.59,54.2,54.49,2264400,36.929780844191,37.1704964173199,36.2410668432945,36.4349766105372,3386502.95618183,0.0,1.0
2013-04-10,55.8,56.08,55.16,55.52,2566600,37.3109138349785,37.4981370585232,36.8829750383049,37.1236906114338,3838455.43514232,0.0,1.0
2013-04-11,56.54,56.69,55.46,55.95,2921700,37.8057180686323,37.9060162241027,37.0835713492456,37.4112119904488,4369522.03103535,0.0,1.0
2013-04-12,55.05,56.505,54.92,56.25,5752900,36.8094230576266,37.7823151656892,36.7224979895523,37.6118083013896,8603697.6049366,0.0,1.0
2013-04-15,53.1,54.49,53.08,54.33,5542900,35.5055470365118,36.4349766105372,35.4921739491157,36.3279919113688,8289634.00274697,0.0,1.0
2013-04-16,54.03,54.16,53.28,53.68,3392500,36.1273956004281,36.2143206685024,35.6259048230762,35.8933665709972,5073622.71632523,0.0,1.0
2013-04-17,52.8,53.485,52.075,53.48,3520700,35.304950725571,35.7629789688857,34.8201763074642,35.7596356970367,5265351.06775718,0.0,1.0
2013-04-18,53.1,53.5,52.09,52.92,3129400,35.5055470365118,35.7730087844328,34.8302061230113,35.3851892499473,4680145.88901051,0.0,1.0
2013-04-19,51.44,53.44,51.04,53.34,5515000,34.3955807826396,35.7328895222446,34.1281190347187,35.6660240852644,8247908.40988465,0.0,1.0
2013-04-22,51.7,51.85,50.81,51.5,4636500,34.5694309187883,34.6697290742587,33.9743285296641,34.4357000448278,6934075.67405805,0.0,1.0
2013-04-23,52.93,52.96,51.11,51.83,5267600,35.3918757936453,35.4119354247394,34.1749248406048,34.6563559868626,7877911.57568602,0.0,1.0
2013-04-24,53.43,53.72,52.97,53.14,2889900,35.7262029785466,35.9201127457893,35.4186219684374,35.5322932113039,4321963.82841806,0.0,1.0
2013-04-25,53.47,54.5,53.31,53.52,2708500,35.7529491533387,36.4416631542352,35.6459644541703,35.7863818718288,4050672.69776474,0.0,1.0
2013-04-26,53.61,53.75,52.75,53.6,2691600,35.846560765111,35.9401723768834,35.2715180070809,35.839874221413,4025398.05549329,0.0,1.0
2013-04-29,54.77,55.05,53.65,53.8601,2963600,36.6221998340819,36.8094230576266,35.8733069399031,36.0137912229986,4432185.19737699,0.0,1.0
2013-04-30,55.06,55.15,54.46,54.7501,3234900,36.8161096013246,36.8762884946068,36.4149169794431,36.6088936121228,4837925.46058674,0.0,1.0
2013-05-01,55.24,57.16,54.59,55.26,8214600,36.9364673878891,38.2202837779098,36.5018420475175,36.9498404752851,12285270.7930804,0.0,1.0
2013-05-02,56.64,56.88,55.02,55.74,4593400,37.8725835056125,38.0330605543651,36.7893634265325,37.2707945727903,6869617.85856104,0.0,1.0
2013-05-03,58.15,58.305,56.97,57.09,4007800,38.8822516040143,38.9858930313337,38.0932394476474,38.1734779720237,5993829.07074083,0.0,1.0
2013-05-06,58.4,59.49,57.99,58.15,3829600,39.0494151964649,39.7782484595496,38.7752669048459,38.8822516040143,5727323.67116849,0.0,1.0
2013-05-07,58.12,58.85,57.43,58.36,5309400,38.8621919729202,39.350309662876,38.4008204577565,39.0226690216728,7940425.18793137,0.0,1.0
2013-05-08,58.43,58.91,58.03,58.14,2642900,39.069474827559,39.3904289250642,38.802013079638,38.8755650603163,3952565.21060455,0.0,1.0
2013-05-09,58.39,58.68,57.92,58.4,2288800,39.0427286527669,39.2366384200096,38.7284610989597,39.0494151964649,3422994.15567434,0.0,1.0
2013-05-10,59.18,59.21,57.91,58.05,3318800,39.5709656049108,39.5910252360049,38.7217745552617,38.815386167034,4963401.34736631,0.0,1.0
2013-05-13,59.17,59.67,58.57,59.08,2579400,39.5642790612128,39.8986062461141,39.1630864393313,39.5041001679306,3857598.35946627,0.0,1.0
2013-05-14,59.45,59.73,59.08,59.17,1883200,39.7515022847575,39.9387255083022,39.5041001679306,39.5642790612128,2816402.74115952,0.0,1.0
2013-05-15,58.76,59.37,58.37,59.08,2476500,39.2901307695938,39.6980099351733,39.0293555653708,39.5041001679306,3703707.19439335,0.0,1.0
2013-05-16,58.23,58.87,57.91,58.65,2251100,38.9357439535985,39.3636827502721,38.7217745552617,39.2165787889155,3366612.26137648,0.0,1.0
2013-05-17,58.79,59.3,58.5,58.66,3107300,39.3101904006879,39.6512041292871,39.1162806334452,39.2232653326136,4647094.43373246,0.0,1.0
2013-05-20,59.86,59.95,58.77,58.82,2390300,40.0256505763765,40.0858294696588,39.2968173132918,39.330250031782,3574791.56339932,0.0,1.0
2013-05-21,60.17,60.855,59.58,59.82,3482600,40.2329334310153,40.69096167433,39.8384273528318,39.9989044015844,5208370.95707421,0.0,1.0
2013-05-22,59.15,61.1,58.755,60.36,3598800,39.5509059738168,40.8547819949316,39.2867874977448,40.3599777612778,5382152.81695246,0.0,1.0
2013-05-23,58.29,58.68,57.29,57.96,5021500,38.9758632157866,39.2366384200096,38.3072088459842,38.7552072737518,7509858.94473903,0.0,1.0
2013-05-24,57.84,58.01,57.26,57.66,2846800,38.6749687493755,38.7886399922419,38.2871492148901,38.5546109628111,4257506.01292105,0.0,1.0
2013-05-28,58.23,59.03,58.05,58.5,2538000,38.9357439535985,39.4706674494405,38.815386167034,39.1162806334452,3795682.96360602,0.0,1.0
2013-05-29,58.66,58.85,57.81,58.02,2678800,39.2232653326136,39.350309662876,38.6549091182814,38.79532653594,4006255.13116935,0.0,1.0
2013-05-30,58.39,58.79,57.77,58.54,2155200,39.0427286527669,39.3101904006879,38.6281629434894,39.1430268082373,3223189.88304322,0.0,1.0
2013-05-31,56.85,58.17,56.83,58.16,3303200,38.0130009232711,38.8956246914103,37.999627835875,38.8889381477123,4940070.90834649,0.0,1.0
2013-06-03,57.55,57.75,56.72,56.9,2464800,38.4810589821328,38.6147898560933,37.9260758551967,38.0464336417612,3686209.3651285,0.0,1.0
2013-06-04,57.25,57.73,56.91,57.4,1986400,38.2804626711921,38.6014167686972,38.0531201854592,38.3807608266624,2970742.56852128,0.0,1.0
2013-06-05,56.64,57.23,56.58,57.15,3001900,37.8725835056125,38.267089583796,37.8324642434244,38.2135972342118,4489464.41625253,0.0,1.0
2013-06-06,55.83,58.0,54.83,57.94,7772100,37.3309734660725,38.7819534485439,36.6623190962701,38.7418341863558,11623493.917038,0.0,1.0
2013-06-07,56.85,56.9,55.8,56.18,3352700,38.0130009232711,38.0464336417612,37.3109138349785,37.5650024955034,5014100.18600548,0.0,1.0
2013-06-10,56.22,56.85,55.89,56.79,1960300,37.5917486702955,38.0130009232711,37.3710927282607,37.9728816610829,2931708.949392,0.0,1.0
2013-06-11,55.26,55.72,55.01,55.61,2663400,36.9498404752851,37.2574214853943,36.7826768828345,37.183869504716,3983223.80034211,0.0,1.0
2013-06-12,54.54,55.75,54.35,55.75,2686900,36.6155132903839,37.4278486604126,36.487956496743,37.4278486604126,4002225.09071,0.22,1.0
2013-06-13,55.04,55.155,54.22,54.52,2298000,36.951189063123,37.028394490853,36.4006807958308,36.6020862594743,3422945.87012974,0.0,1.0
2013-06-14,54.32,55.23,54.1735,55.01,2460600,36.4678159503787,37.0787458567639,36.3694629489661,36.9310485167587,3665143.86772899,0.0,1.0
2013-06-17,55.0,55.32,54.63,54.83,2571100,36.9243350013039,37.1391674958569,36.6759349294769,36.8102052385726,3829737.21788101,0.0,1.0
2013-06-18,55.3,55.58,54.87,54.94,2458600,37.1257404649473,37.3137188976813,36.8370593003917,36.8840539085752,3662164.80256788,0.0,1.0
2013-06-19,54.13,55.47,54.12,55.26,2951100,36.3402591567378,37.2398702276787,36.333545641283,37.0988864031282,4395759.59849428,0.0,1.0
2013-06-20,52.71,53.79,52.53,53.71,4162300,35.3869399621587,36.1119996312752,35.2660966839726,36.0582915076369,6199881.46007006,0.0,1.0
2013-06-21,53.43,53.55,52.78,53.2,5514300,35.870313074903,35.9508752603604,35.4339345703422,35.715902219443,8213729.50898887,0.0,1.0
2013-06-24,52.03,52.85,51.66,52.83,4363100,34.9304209112335,35.4809291785256,34.6820208394065,35.4675021476161,6498979.60224675,0.0,1.0
2013-06-25,53.07,53.26,51.95,52.44,3499200,35.6286265185308,35.7561833121717,34.8767127875952,35.2056750448795,5212172.40589991,0.0,1.0
2013-06-26,52.99,53.5,52.6,53.49,2154100,35.5749183948926,35.9173076830865,35.3130912921561,35.9105941676317,3208602.13178697,0.0,1.0
2013-06-27,52.36,53.65,52.25,53.3,3876300,35.1519669212413,36.0180104149082,35.0781182512387,35.7830373739908,5773875.14202955,0.0,1.0
2013-06-28,51.88,52.45,51.67,52.32,3936700,34.8297181794117,35.2123885603343,34.6887343548613,35.1251128594222,5863842.90989545,0.0,1.0
2013-07-01,52.28,52.75,52.0,52.12,2865300,35.098258797603,35.4137940239778,34.9102803648691,34.9908425503265,4267957.70308213,0.0,1.0
2013-07-02,53.05,53.1,52.29,52.33,3261400,35.6151994876213,35.6487670648952,35.1049723130578,35.1318263748769,4857961.55824244,0.0,1.0
2013-07-03,53.5,53.57,52.54,52.97,1802000,35.9173076830865,35.96430229127,35.2728101994274,35.561491363983,2684137.71017136,0.0,1.0
2013-07-05,54.56,54.66,53.46,53.73,2797800,36.6289403212934,36.6960754758413,35.8904536212674,36.0717185385465,4167414.25389425,0.0,1.0
2013-07-08,54.82,55.42,54.67,54.93,2888600,36.8034917231178,37.2063026504047,36.7027889912961,36.8773403931204,4302663.81220921,0.0,1.0
2013-07-09,55.61,55.71,54.9,55.04,2736600,37.3338594440456,37.4009945985934,36.857199846756,36.951189063123,4076254.8599639,0.0,1.0
2013-07-10,55.27,55.89,55.24,55.73,2696700,37.105599918583,37.5218378767795,37.0854593722187,37.414421629503,4016822.50999951,0.0,1.0
2013-07-11,55.97,56.9,55.515,55.8,3077100,37.5755460004178,38.1999029377126,37.2700810472252,37.4614162376865,4583440.703645,0.0,1.0
2013-07-12,55.65,56.52,55.46,56.06,2371100,37.3607135058647,37.9447893504308,37.2331567122239,37.6359676395108,3531830.70176877,0.0,1.0
2013-07-15,56.1,56.355,55.37,55.59,2055500,37.66282170133,37.8340163454269,37.1727350731308,37.320432413136,3061734.21934363,0.0,1.0
2013-07-16,56.19,56.42,55.68,56.11,2035500,37.723243340423,37.877654195883,37.3808540522291,37.6695352167847,3031943.56773241,0.0,1.0
2013-07-17,56.17,56.66,56.04,56.24,1378600,37.7098163095134,38.0387785667978,37.6225406086013,37.7568109176969,2053469.61556173,0.0,1.0
2013-07-18,56.78,57.11,56.2,56.35,2257000,38.1193407522552,38.340886762263,37.7299568558778,37.8306595876995,3361875.03432672,0.0,1.0
2013-07-19,57.89,57.99,56.75,56.82,3073600,38.864540967736,38.9316761222838,38.0992002058908,38.1461948140743,4578227.33961304,0.0,1.0
2013-07-22,57.29,57.85,57.11,57.75,1843700,38.4617300404491,38.8376869059169,38.340886762263,38.7705517513691,2746251.21878076,0.0,1.0
2013-07-23,57.4,57.835,57.04,57.51,2056100,38.5355787104517,38.8276166327347,38.2938921540795,38.6094273804543,3062627.93889197,0.0,1.0
2013-07-24,56.34,57.4,56.09,57.4,2856400,37.8239460722447,38.5355787104517,37.6561081858752,38.5355787104517,4254700.86311514,0.0,1.0
2013-07-25,56.5,56.8,56.07,56.28,2892800,37.9313623195212,38.1327677831647,37.6426811549656,37.783664979516,4308919.84904757,0.0,1.0
2013-07-26,55.84,56.43,55.42,56.27,2728200,37.4882702995056,37.8843677113378,37.2063026504047,37.7769514640613,4063742.78628718,0.0,1.0
2013-07-29,54.74,55.79,54.49,55.38,3070700,36.7497835994795,37.4547027222317,36.58194571311,37.1794485885856,4573907.69512941,0.0,1.0
2013-07-30,54.89,55.06,54.08,54.9,3562800,36.8504863313013,36.9646160940326,36.3066915794639,36.857199846756,5306906.67802359,0.0,1.0
2013-07-31,55.01,55.43,54.9,55.15,3380000,36.9310485167587,37.2130161658595,36.857199846756,37.0250377331256,5034620.122297,0.0,1.0
2013-08-01,56.33,56.54,55.51,55.51,2344900,37.8172325567899,37.9582163813404,37.2667242894978,37.2667242894978,3492804.94815806,0.0,1.0
2013-08-02,55.96,56.201,55.64,56.16,2232500,37.568832484963,37.7306282074233,37.35399999041,37.7031027940586,3325381.48610298,0.0,1.0
2013-08-05,56.0,56.27,55.71,55.83,2787800,37.5956865467821,37.7769514640613,37.4009945985934,37.4815567840508,4152518.92808864,0.0,1.0
2013-08-06,55.8,56.04,55.43,55.97,2664800,37.4614162376865,37.6225406086013,37.2130161658595,37.5755460004178,3969306.4206796,0.0,1.0
2013-08-07,56.68,57.6,55.15,57.5,7142800,38.0522055977073,38.6698490195473,37.0250377331256,38.6027138649995,10639433.3164329,0.0,1.0
2013-08-08,58.67,59.4,56.7,56.7,5247500,39.3881951732091,39.8782818014082,38.0656326286169,38.0656326286169,7816322.21649512,0.0,1.0
2013-08-09,58.5,58.95,58.33,58.68,2604100,39.2740654104778,39.576173605943,39.1599356477465,39.3949086886638,3878891.79303953,0.0,1.0
2013-08-12,57.89,58.6482,57.86,58.28,2278500,38.864540967736,39.3735597095176,38.8444004213717,39.1263680704725,3393899.9848088,0.0,1.0
2013-08-13,57.55,58.055,57.19,58.05,1881600,38.6362814422734,38.9753139727399,38.3945948859012,38.9719572150125,2802704.50358404,0.0,1.0
2013-08-14,57.95,58.44,57.58,57.68,3254100,38.9048220604647,39.2337843177491,38.6564219886378,38.7235571431856,4847087.97040434,0.0,1.0
2013-08-15,58.02,58.115,57.41,57.59,2038000,38.9518166686482,39.0155950654686,38.5422922259065,38.6631355040926,3035667.39918381,0.0,1.0
2013-08-16,57.38,57.8895,56.885,57.81,2501500,38.5221516795421,38.8642052919633,38.1898326645304,38.8108328440978,3726065.75027395,0.0,1.0
2013-08-19,56.44,57.5,56.38,57.45,2860700,37.8910812267926,38.6027138649995,37.8508001340639,38.5691462877256,4261105.85321154,0.0,1.0
2013-08-20,56.53,57.59,56.52,56.95,2752000,37.9515028658856,38.6631355040926,37.9447893504308,38.2334705149865,4099193.66170454,0.0,1.0
2013-08-21,56.08,56.96,56.03,56.4,3354900,37.6493946704204,38.2401840304412,37.6158270931465,37.8642271649734,4997232.85452491,0.0,1.0
2013-08-22,57.33,57.71,56.15,56.24,1776000,38.4885841022682,38.7436976895499,37.6963892786039,37.7568109176969,2645409.86307677,0.0,1.0
2013-08-23,58.13,58.32,57.26,57.37,2219100,39.0256653386508,39.1532221322917,38.4415894940847,38.5154381640873,3305421.74952346,0.0,1.0
2013-08-26,58.07,58.58,58.035,58.18,2349800,38.9853842459221,39.327773534116,38.9618869418304,39.0592329159247,3500103.65780281,0.0,1.0
2013-08-27,56.96,57.9999,56.83,57.56,3145800,38.2401840304412,38.9383225025841,38.1529083295291,38.6429949577282,4685771.59192957,0.0,1.0
2013-08-28,57.5,58.38,56.98,57.02,2818000,38.6027138649995,39.1935032250204,38.2536110613508,38.2804651231699,4197502.81202158,0.0,1.0
2013-08-29,56.77,57.65,56.65,57.4,1937000,38.1126272368004,38.7034165968212,38.032065051343,38.5355787104517,2885224.60854713,0.0,1.0
2013-08-30,57.09,57.53,56.85,56.88,2037600,38.3274597313534,38.6228544113639,38.1663353604386,38.186475906803,3035071.58615159,0.0,1.0
2013-09-03,57.23,57.88,56.99,57.78,2229600,38.4214489477204,38.8578274522812,38.2603245768056,38.7906922977334,3321061.84161935,0.0,1.0
2013-09-04,57.5,57.85,57.16,57.2,2160600,38.6027138649995,38.8376869059169,38.3744543395369,38.401308401356,3218284.09356062,0.0,1.0
2013-09-05,58.73,58.79,57.49,57.5,3291500,39.4284762659378,39.4687573586665,38.5960003495447,38.6027138649995,4902796.48891733,0.0,1.0
2013-09-06,58.38,59.23,58.33,58.82,2422200,39.1935032250204,39.7641520386769,39.1599356477465,39.4888979050308,3607945.81663544,0.0,1.0
2013-09-09,59.02,59.1,58.5,58.64,2112300,39.6231682141265,39.6768763377647,39.2740654104778,39.3680546268447,3146339.66991951,0.0,1.0
2013-09-10,58.7,59.18,58.36,59.18,2388300,39.4083357195734,39.730584461403,39.1800761941108,39.730584461403,3557450.66215442,0.0,1.0
2013-09-11,59.13,59.13,58.37,58.42,2996200,39.8447142241343,39.8447142241343,39.3325886903893,39.3662811597146,4446394.19430669,0.22,1.0
2013-09-12,58.9,59.67,58.72,59.16,1869400,39.6897288652378,40.2085928928478,39.5684359756666,39.8649297057295,2774210.43549727,0.0,1.0
2013-09-13,58.39,59.19,58.25,59.11,1780800,39.3460656781194,39.8851451873247,39.2517267640085,39.8312372364041,2642727.04800126,0.0,1.0
2013-09-16,58.11,59.0,58.0,58.95,2059700,39.1573878498976,39.7571138038884,39.0832644173818,39.7234213345631,3056617.75649606,0.0,1.0
2013-09-17,58.86,59.07,58.05,58.13,2027400,39.6627748897775,39.8042832609439,39.1169568867072,39.1708648376277,3008684.19649469,0.0,1.0
2013-09-18,59.82,60.385,58.65,58.69,4457800,40.3096703008238,40.6903952042,39.5212665186111,39.5482204940714,6615424.88464735,0.0,1.0
2013-09-19,59.68,60.2,59.305,60.03,2458700,40.2153313867129,40.5657330676963,39.9626378667729,40.4511786719902,3648738.20357181,0.0,1.0
2013-09-20,59.54,60.24,59.38,59.72,3796500,40.120992472602,40.5926870431566,40.0131765707609,40.2422853621731,5634048.31409297,0.0,1.0
2013-09-23,59.58,59.65,59.1,59.48,2918300,40.1479464480622,40.1951159051177,39.8244987425391,40.0805615094116,4330789.7260681,0.0,1.0
2013-09-24,59.73,60.095,59.25,59.55,2627700,40.2490238560382,40.4949788821131,39.9255761505151,40.127730966467,3899536.08717032,0.0,1.0
2013-09-25,59.5,60.0901,59.44,59.76,2289300,40.0940384971417,40.4916770201192,40.0536075339513,40.2692393376334,3397346.71551509,0.0,1.0
2013-09-26,59.47,59.74,59.05,59.53,2038900,40.0738230155465,40.2557623499033,39.7908062732137,40.1142539787369,3025750.32466855,0.0,1.0
2013-09-27,58.71,59.52,58.28,59.24,3262200,39.5616974818015,40.1075154848718,39.2719422456037,39.91883765665,4841141.15902386,0.0,1.0
2013-09-30,57.76,57.98,57.2,57.97,3530700,38.9215405646202,39.0697874296517,38.5441849081766,39.0630489357866,5239598.15160492,0.0,1.0
2013-10-01,58.6,58.94,57.81,57.86,2260700,39.4875740492858,39.716682840698,38.9552330339456,38.9889255032709,3354903.99675227,0.0,1.0
2013-10-02,58.29,58.66,57.58,58.4,1930300,39.2786807394687,39.5280050124762,38.8002476750491,39.3528041719845,2864586.71426147,0.0,1.0
2013-10-03,57.97,58.45,57.81,58.13,2166100,39.0630489357866,39.3864966413098,38.9552330339456,39.1708648376277,3214516.54238293,0.0,1.0
2013-10-04,58.92,59.14,57.99,58.1,2074800,39.7032058529679,39.8514527179993,39.0765259235168,39.1506493560325,3079026.32479392,0.0,1.0
2013-10-07,58.36,59.18,58.3101,58.49,1732300,39.3258501965242,39.8784066934596,39.2922251121375,39.4134506167701,2570752.50744192,0.0,1.0
2013-10-08,58.2,58.99,58.135,58.61,2877200,39.2180342946831,39.7503753100233,39.1742340845602,39.4943125431508,4269796.86798586,0.0,1.0
2013-10-09,58.3,58.73,57.95,58.23,3133100,39.2854192333338,39.5751744695316,39.0495719480565,39.2382497762783,4649555.32013294,0.0,1.0
2013-10-10,60.28,60.41,58.79,58.8,4366200,40.6196410186168,40.7072414388627,39.615605432722,39.6223439265871,6479489.46371468,0.0,1.0
2013-10-11,60.8,61.3699,59.78,59.99,3305800,40.9700426996003,41.3540694649704,40.2827163253635,40.4242246965299,4905844.04496998,0.0,1.0
2013-10-14,60.94,61.2,60.14,60.3,2246700,41.0643816137112,41.2395824542029,40.5253021045059,40.633118006347,3334127.84071452,0.0,1.0
2013-10-15,60.97,61.49,60.5,60.74,2868100,41.0845970953064,41.4349987762898,40.7678878836483,40.9296117364099,4256292.36656132,0.0,1.0
2013-10-16,62.49,63.09,61.31,61.48,4179700,42.1088481627964,42.5131577947003,41.3137058867186,41.4282602824247,6202721.38506898,0.0,1.0
2013-10-17,62.97,63.13,62.01,62.42,2647500,42.4322958683195,42.5401117701606,41.7854004572732,42.0616787057409,3928919.50785228,0.0,1.0
2013-10-18,63.21,63.58,62.58,63.44,3229200,42.5940197210811,42.8433439940886,42.169494607582,42.7490050799776,4792168.79122061,0.0,1.0
2013-10-21,65.32,66.82,64.51,64.92,8475700,44.01584192661,45.0266160063699,43.4700239235397,43.7463021720074,12578033.2663658,0.0,1.0
2013-10-22,65.52,66.92,65.21,66.07,5280900,44.1506118039113,45.0940009450206,43.9417184940943,44.52122896649,7836914.45855225,0.0,1.0
2013-10-23,64.1,65.03,63.69,65.03,3223500,43.193745675072,43.8204256045231,42.9174674266043,43.8204256045231,4783709.92769095,0.0,1.0
2013-10-24,64.5,64.8,63.97,64.13,2348900,43.4632854296746,43.6654402456266,43.1061452548261,43.2139611566672,3485793.77979007,0.0,1.0
2013-10-25,64.54,65.0,63.8901,64.71,1924100,43.4902394051349,43.8002101229279,43.0523046888443,43.604793800841,2855385.84515904,0.0,1.0
2013-10-28,64.03,64.78,63.77,64.74,2508300,43.1465762180165,43.6519632578965,42.9713753775248,43.6250092824362,3722345.15639126,0.0,1.0
2013-10-29,64.53,64.73,64.07,64.28,2278400,43.4835009112698,43.6182707885711,43.1735301934768,43.3150385646432,3381170.99402856,0.0,1.0
2013-10-30,63.41,64.98,62.85,64.63,2391000,42.7287895983824,43.7867331351978,42.3514339419388,43.5508858499205,3548270.64901786,0.0,1.0
2013-10-31,63.22,63.82,62.79,63.35,2407400,42.6007582149462,43.0050678468501,42.3110029787484,42.6883586351921,3572608.43180493,0.0,1.0
2013-11-01,63.66,63.945,62.71,63.19,2345900,42.8972519450091,43.0892990201635,42.2570950278278,42.580542733351,3481341.74635341,0.0,1.0
2013-11-04,64.46,64.67,63.76,63.81,2408200,43.4363314542144,43.5778398253807,42.9646368836597,42.9983293529851,3573795.64072137,0.0,1.0
2013-11-05,63.79,64.44,63.4501,64.27,2663200,42.9848523652549,43.4228544664842,42.7558109587814,43.3083000707781,3952218.48283746,0.0,1.0
2013-11-06,61.4,64.48,59.4,64.48,9580600,41.3743523315042,43.4498084419445,40.026653558491,43.4498084419445,14217717.1810876,0.0,1.0
2013-11-07,59.76,61.49,59.53,61.32,6374000,40.2692393376334,41.4349987762898,40.1142539787369,41.3204443805837,9459087.04175652,0.0,1.0
2013-11-08,60.11,60.56,59.73,59.77,3538900,40.5050866229107,40.8083188468387,40.2490238560382,40.2759778314985,5251767.04299845,0.0,1.0
2013-11-11,60.71,61.51,60.44,61.51,4171600,40.9093962548147,41.4484757640199,40.7274569204579,41.4484757640199,6190700.89479,0.0,1.0
2013-11-12,59.83,60.7,59.46,60.65,3234600,40.3164087946889,40.9026577609496,40.0670845216814,40.8689652916243,4800182.45140659,0.0,1.0
2013-11-13,60.6,60.6,59.5,59.72,2674800,40.8352728222989,40.8352728222989,40.0940384971417,40.2422853621731,3969433.01212588,0.0,1.0
2013-11-14,60.82,61.03,60.17,60.58,2350800,40.9835196873304,41.1250280584968,40.5455175861011,40.8217958345688,3488613.40096662,0.0,1.0
2013-11-15,60.48,61.1099,60.23,60.93,2666600,40.7544108959182,41.1788686244787,40.5859485492915,41.0576431198461,3957264.12073233,0.0,1.0
2013-11-18,59.79,60.8,59.6,60.62,2724300,40.2894548192286,40.9700426996003,40.1614234357924,40.8487498100291,4042891.56383076,0.0,1.0
2013-11-19,62.77,63.2,59.42,59.78,11442600,42.2975259910182,42.5872812272161,40.0401305462212,40.2827163253635,16980945.9341078,0.0,1.0
2013-11-20,62.75,65.6,62.06,65.06,14575600,42.2840490032881,44.2045197548319,41.8190929265986,43.8406410861183,21630352.8531262,0.0,1.0
2013-11-21,62.6,63.52,62.465,63.22,5586800,42.1829715953121,42.8029130308982,42.0920019281337,42.6007582149462,8290873.46797699,0.0,1.0
2013-11-22,62.57,63.1,62.27,63.04,4494500,42.1627561137169,42.5198962885654,41.9606012977649,42.479465325375,6669888.09368916,0.0,1.0
2013-11-25,61.6,62.5,60.79,62.36,3523600,41.5091222088055,42.1155866566614,40.9633042057352,42.0212477425505,5229061.67247149,0.0,1.0
2013-11-26,61.27,62.39,61.23,61.45,3299400,41.2867519112584,42.0414632241457,41.2597979357981,41.4080448008295,4896346.37363844,0.0,1.0
2013-11-27,60.57,61.51,60.44,61.27,2278600,40.8150573407037,41.4484757640199,40.7274569204579,41.2867519112584,3381467.79625768,0.0,1.0
2013-11-29,60.62,61.23,60.2,60.61,2250200,40.8487498100291,41.2597979357981,40.5657330676963,40.842011316164,3339321.87972396,0.0,1.0
2013-12-02,60.54,60.91,60.3,60.89,3362700,40.7948418591086,41.044166132116,40.633118006347,41.0306891443859,4990284.27915196,0.0,1.0
2013-12-03,61.45,61.93,60.46,60.74,3588500,41.4080448008295,41.7314925063527,40.740933908188,40.9296117364099,5325373.9958179,0.0,1.0
2013-12-04,60.81,61.8,60.77,61.26,3597300,40.9767811934653,41.6438920861068,40.9498272180051,41.2800134173933,5338433.29389877,0.0,1.0
2013-12-05,61.36,61.9,60.43,60.61,3845900,41.3473983560439,41.7112770247575,40.7207184265928,40.842011316164,5707358.46468331,0.0,1.0
2013-12-06,60.48,61.9,60.18,61.84,3129000,40.7544108959182,41.7112770247575,40.5522560799662,41.6708460615671,4643470.87443616,0.0,1.0
2013-12-09,60.7,60.99,60.13,60.68,2434800,40.9026577609496,41.0980740830365,40.5185636106409,40.8891807732195,3613270.33719309,0.0,1.0
2013-12-10,60.82,61.509,60.45,60.48,3200800,40.9835196873304,41.4478019146334,40.734195414323,40.7544108959182,4750022.87468689,0.0,1.0
2013-12-11,59.57,60.55,59.3,60.4,3354600,40.2894548192286,40.9522660618481,40.1068435585069,40.8508153614472,4959946.04286944,0.22,1.0
2013-12-12,59.42,60.3,59.39,59.8,2967000,40.1880041188277,40.7831815611799,40.1677139787475,40.4450125598434,4386859.80718822,0.0,1.0
2013-12-13,59.22,59.868,59.0,59.43,3039700,40.0527365182931,40.4910035440252,39.903942157705,40.1947674988544,4494350.44014494,0.0,1.0
2013-12-16,60.4,60.56,59.54,59.62,2800500,40.8508153614472,40.9590294418748,40.2691646791484,40.3232717193623,4140681.12235612,0.0,1.0
2013-12-17,59.65,60.28,59.6,60.26,3026400,40.3435618594424,40.7696548011264,40.3097449593088,40.756128041073,4474685.71637158,0.0,1.0
2013-12-18,59.34,59.88,58.03,59.7,4353500,40.1338970786138,40.4991196000572,39.2478942951122,40.3773787595761,6436870.29679608,0.0,1.0
2013-12-19,60.75,61.12,59.15,59.35,3620000,41.0875336623827,41.3377787233717,40.005392858106,40.1406604586406,5352353.38794115,0.0,1.0
2013-12-20,60.94,61.11,60.13,60.94,3954400,41.2160378828906,41.331015343345,40.6682041007255,41.2160378828906,5846780.72852885,0.0,1.0
2013-12-23,60.81,61.85,60.71,61.31,1940000,41.1281139425431,41.831505465323,41.0604801422758,41.4662829438796,2868388.27972536,0.0,1.0
2013-12-24,61.26,61.45,60.59,60.74,847800,41.4324660437459,41.5609702642538,40.979319581955,41.080770282356,1253515.24925318,0.0,1.0
2013-12-26,61.12,61.46,60.6,61.16,2125300,41.3377787233717,41.5677336442805,40.9860829619818,41.3648322434786,3142363.71695893,0.0,1.0
2013-12-27,61.69,61.88,61.13,61.42,1472900,41.7232913848953,41.8517956054032,41.3445421033984,41.5406801241736,2177757.2666018,0.0,1.0
2013-12-30,61.8,62.4,61.56,61.75,2724100,41.7976885651893,42.2034913667931,41.6353674445478,41.7638716650557,4027719.8519587,0.0,1.0
2013-12-31,61.87,62.19,61.38,61.84,2336400,41.8450322253764,42.0614603862318,41.5136266040667,41.8247420852962,3454485.76121152,0.0,1.0
2014-01-02,61.16,61.84,60.92,61.69,2056900,41.3648322434786,41.8247420852962,41.2025111228371,41.7232913848953,3041230.85183872,0.0,1.0
2014-01-03,61.03,61.68,60.8,61.3,1735600,41.2769083031311,41.7165280048686,41.1213505625164,41.4595195638528,2566172.52489245,0.0,1.0
2014-01-06,60.25,60.65,60.07,60.5,2565900,40.7493646610462,41.0198998621154,40.6276238205651,40.9184491617145,3793813.13760171,0.0,1.0
2014-01-07,61.48,61.99,60.78,60.92,3499200,41.581260404334,41.9261927856972,41.1078238024629,41.2025111228371,5173744.46825515,0.0,1.0
2014-01-08,61.31,61.79,60.94,61.48,3503800,41.4662829438796,41.7909251851626,41.2160378828906,41.581260404334,5180545.80128955,0.0,1.0
2014-01-09,60.78,61.52,59.99,61.28,2826200,41.1078238024629,41.6083139244409,40.5735167803513,41.4459928037994,4178679.87430919,0.0,1.0
2014-01-10,60.53,61.06,60.26,60.96,2283400,40.9387393017947,41.2971984432113,40.756128041073,41.229564642944,3376122.57624995,0.0,1.0
2014-01-13,59.18,60.79,59.02,60.49,3198800,40.0256829981862,41.1145871824896,39.9174689177585,40.9116857816877,4729587.85009561,0.0,1.0
2014-01-14,59.78,60.1,59.12,59.15,2414400,40.4314857997899,40.6479139606453,39.9851027180258,40.005392858106,3569812.7126644,0.0,1.0
2014-01-15,59.21,60.2999,59.12,59.91,3030900,40.0459731382663,40.7831139273796,39.9851027180258,40.5194097401374,4481339.19434001,0.0,1.0
2014-01-16,59.37,59.58,58.95,59.11,3042200,40.154187218694,40.2962181992553,39.8701252575714,39.978339337999,4498046.81679408,0.0,1.0
2014-01-17,59.01,59.58,58.7,59.45,3312000,39.9107055377317,40.2962181992553,39.7010407569031,40.2082942589079,4896959.78476826,0.0,1.0
2014-01-21,59.68,60.1401,59.0,59.62,2750700,40.3638519995226,40.6750351145525,39.903942157705,40.3232717193623,4067049.29950545,0.0,1.0
2014-01-22,60.41,60.72,59.59,60.09,3092700,40.8575787414739,41.0672435223025,40.3029815792821,40.6411505806186,4572713.62510651,0.0,1.0
2014-01-23,60.12,60.59,59.84,60.32,2484400,40.6614407206987,40.979319581955,40.4720660799503,40.7967083212333,3673311.25884005,0.0,1.0
2014-01-24,59.52,59.89,59.146,59.61,3788100,40.255637919095,40.505882980084,40.0026875060953,40.3165083393355,5600897.75382868,0.0,1.0
2014-01-27,58.67,59.5,58.462,59.47,3576200,39.6807506168229,40.2421111590415,39.540072312267,40.2218210189613,5287592.86904838,0.0,1.0
2014-01-28,59.29,59.52,58.75,58.91,2483400,40.1000801784802,40.255637919095,39.7348576570368,39.8430717374644,3671832.7081804,0.0,1.0
2014-01-29,59.01,59.57,58.21,58.71,3097500,39.9107055377317,40.2894548192286,39.3696351355934,39.7078041369299,4579810.66827285,0.0,1.0
2014-01-30,59.67,60.5,58.73,59.11,4712000,40.3570886194959,40.9184491617145,39.7213308969833,39.978339337999,6966930.70828141,0.0,1.0
2014-01-31,59.22,59.7525,58.8,58.91,3442100,40.0527365182931,40.4128865047164,39.7686745571704,39.8430717374644,5089319.22558901,0.0,1.0
2014-02-03,57.85,59.63,57.6729,59.19,4388100,39.1261534546311,40.330035099389,39.0063739943577,40.0324463782129,6488028.14962004,0.0,1.0
2014-02-04,59.32,59.79,58.63,58.73,4608800,40.1203703185604,40.4382491798167,39.653697096716,39.7213308969833,6814344.28020529,0.0,1.0
2014-02-05,59.08,59.64,58.61,59.42,3927600,39.9580491979189,40.3367984794157,39.6401703366626,40.1880041188277,5807155.57085017,0.0,1.0
2014-02-06,60.45,60.67,59.04,59.48,3738300,40.8846322615808,41.0334266221689,39.9309956778119,40.228584398988,5527265.93097801,0.0,1.0
2014-02-07,61.02,61.11,60.2,60.49,2993200,41.2701449231044,41.331015343345,40.7155477609126,40.9116857816877,4425597.83447112,0.0,1.0
2014-02-10,60.8,60.94,60.3,60.86,2284600,41.1213505625164,41.2160378828906,40.7831815611799,41.1619308426767,3377896.83704153,0.0,1.0
2014-02-11,61.54,61.795,60.56,60.78,2033000,41.6218406844944,41.794306875176,40.9590294418748,41.1078238024629,3005893.49107302,0.0,1.0
2014-02-12,61.18,61.87,60.989,61.87,2341900,41.3783590035321,41.8450322253764,41.2491784450215,41.8450322253764,3462617.7898396,0.0,1.0
2014-02-13,62.27,62.46,60.72,60.89,3315400,42.1155674264456,42.2440716469535,41.0672435223025,41.1822209827569,4901986.85701107,0.0,1.0
2014-02-14,62.05,62.43,61.57,62.27,2317200,41.9667730658576,42.2237815068733,41.6421308245745,42.1155674264456,3426097.58854619,0.0,1.0
2014-02-18,62.91,63.37,62.13,62.35,5131700,42.5484237481563,42.8595392293859,42.0208801060714,42.1696744666595,7587478.42013746,0.0,1.0
2014-02-19,64.25,65.64,63.31,63.97,9710000,43.4547166717381,44.3948264954535,42.8189589492255,43.2653420309897,14356726.9052233,0.0,1.0
2014-02-20,64.56,64.93,64.05,64.21,3788200,43.6643814525667,43.9146265135557,43.3194490712035,43.4276631516312,5601045.60889466,0.0,1.0
2014-02-21,63.67,64.82,63.61,64.67,4596600,43.0624406301878,43.8402293332617,43.0218603500274,43.7387786328607,6796305.96215753,0.0,1.0
2014-02-24,64.37,64.91,63.9,63.9,3368500,43.5358772320589,43.9010997535023,43.2179983708026,43.2179983708026,4980497.8970386,0.0,1.0
2014-02-25,63.91,64.15,63.19,64.07,3764300,43.2247617508293,43.3870828714708,42.7377983889047,43.332975831257,5565708.24812896,0.0,1.0
2014-02-26,63.73,64.04,63.32,63.81,3244500,43.1030209103481,43.3126856911768,42.8257223292522,43.157127950562,4797157.61524173,0.0,1.0
2014-02-27,64.31,64.42,63.4,63.47,3066400,43.4952969518985,43.5696941321925,42.8798293694661,42.9271730296532,4533827.74275766,0.0,1.0
2014-02-28,64.42,64.75,64.08,64.34,2456900,43.5696941321925,43.7928856730746,43.3397392112837,43.5155870919787,3632651.11569961,0.0,1.0
2014-03-03,63.78,65.04,63.71,64.0,3815500,43.1368378104818,43.9890236938497,43.0894941502947,43.2856321710698,5641410.04190316,0.0,1.0
2014-03-04,64.64,64.85,63.77,64.28,3990300,43.7184884927806,43.8605194733419,43.1300744304551,43.4750068118183,5899860.69721037,0.0,1.0
2014-03-05,64.47,64.98,64.29,64.55,2749700,43.6035110323261,43.9484434136894,43.481770191845,43.65761807254,4065570.7488458,0.0,1.0
2014-03-06,64.52,64.75,64.068,64.54,1684700,43.6373279324598,43.7928856730746,43.3316231552516,43.6508546925133,2490914.29631615,0.0,1.0
2014-03-07,65.13,65.25,64.28,64.49,2935700,44.0498941140903,44.1310546744111,43.4750068118183,43.6170377923796,4340581.17154111,0.0,1.0
2014-03-10,64.53,65.06,63.8,65.0,3191600,43.6440913124865,44.0025504539032,43.1503645705353,43.9619701737428,4718942.28534612,0.0,1.0
2014-03-11,63.55,64.78,63.4,64.46,2331400,42.981280069867,43.8131758131548,42.8798293694661,43.5967476522994,3447093.00791326,0.0,1.0
2014-03-12,63.08,63.29,62.53,62.91,2251900,42.8121955691988,42.9547219019434,42.4389123167723,42.6968171093579,3317976.34088633,0.22,1.0
2014-03-13,62.59,63.3699,62.485,63.22,2182700,42.4796341261279,43.0089497780686,42.4083709597556,42.9072131243619,3216016.23484728,0.0,1.0
2014-03-14,62.74,62.82,62.37,62.47,3081800,42.581438649517,42.6357343953245,42.3303208251574,42.3981905074167,4540760.90738642,0.0,1.0
2014-03-17,62.8,63.41,62.425,62.94,2174900,42.6221604588726,43.0361655206546,42.3676491504,42.7171780140357,3204523.62173883,0.0,1.0
2014-03-18,63.49,63.64,62.97,63.02,2145500,43.0904612664621,43.1922657898511,42.7375389187135,42.7714737598432,3161205.31079161,0.0,1.0
2014-03-19,63.46,63.88,63.1,63.44,2667900,43.0701003617843,43.3551530272736,42.8257695056506,43.0565264253324,3930915.70667021,0.0,1.0
2014-03-20,63.29,63.56,62.72,62.97,2870400,42.9547219019434,43.1379700440437,42.5678647130651,42.7375389187135,4229281.62390875,0.0,1.0
2014-03-21,64.09,64.35,63.39,63.82,3313800,43.4976793600182,43.6741405338925,43.0225915842028,43.314431217918,4882592.47676589,0.0,1.0
2014-03-24,63.91,64.68,63.775,64.41,1555200,43.3755139319514,43.8981104853484,43.2838898609013,43.7148623432481,2291450.24439203,0.0,1.0
2014-03-25,63.96,64.32,63.8,64.16,2780300,43.4094487730811,43.6537796292147,43.3008572814661,43.5451881375998,4096527.20838681,0.0,1.0
2014-03-26,64.0,64.62,63.84,64.47,3440800,43.4365966459848,43.8573886759928,43.3280051543698,43.7555841526038,5069715.79276241,0.0,1.0
2014-03-27,64.69,65.39,64.0,64.14,3936200,43.9048974535743,44.3799852293898,43.4365966459848,43.5316142011479,5799644.06634254,0.0,1.0
2014-03-28,65.79,65.83,64.88,65.07,5840500,44.6514639584272,44.6786118313309,44.0338498498671,44.1628022461599,8605462.41793445,0.0,1.0
2014-03-31,66.93,66.95,65.62,66.0,5353400,45.4251783361838,45.4387522726357,44.5360854985863,44.7939902911718,7887763.46343127,0.0,1.0
2014-04-01,67.68,67.69,66.75,66.91,4251700,45.9342009531289,45.9409879213549,45.303012908117,45.4116043997319,6264505.53245988,0.0,1.0
2014-04-02,67.89,68.24,67.29,67.45,3481000,46.0767272858736,46.3142711737813,45.6695091923175,45.7781006839324,5128946.95262902,0.0,1.0
2014-04-03,68.51,69.58,68.11,68.4,4800600,46.4975193158815,47.2237249160566,46.2260405868441,46.4228626653963,7073261.34466847,0.0,1.0
2014-04-04,68.01,69.07,67.8,68.8,3033400,46.1581709045848,46.8775895365339,46.0156445718401,46.6943413944337,4469447.76963657,0.0,1.0
2014-04-07,67.55,68.1999,67.25,67.84,2344800,45.8459703661918,46.2870554311953,45.6423613194137,46.0427924447439,3454856.30983181,0.0,1.0
2014-04-08,67.85,68.12,67.56,67.75,3107800,46.0495794129698,46.2328275550701,45.8527573344177,45.9817097307105,4579069.61774792,0.0,1.0
2014-04-09,68.38,68.45,67.82,68.15,4998400,46.4092887289444,46.4567975065259,46.029218508292,46.2531884597479,7364702.2258032,0.0,1.0
2014-04-10,68.61,69.48,67.91,68.21,5158500,46.5653889981409,47.1558552337972,46.0903012223254,46.2939102691035,7600595.47691377,0.0,1.0
2014-04-11,67.55,68.7625,67.53,68.13,3824600,45.8459703661918,46.6688902635864,45.8323964297399,46.239614523296,5635211.29417551,0.0,1.0
2014-04-14,67.79,68.16,67.13,68.16,4506300,46.0088576036142,46.2599754279738,45.5609177007025,46.2599754279738,6639636.21161511,0.0,1.0
2014-04-15,68.68,68.9,67.59,67.78,3481300,46.6128977757224,46.762211076693,45.8731182390955,46.0020706353883,5129388.97621013,0.0,1.0
2014-04-16,69.86,70.27,69.04,69.04,3777900,47.4137600263828,47.6920257236461,46.8572286318561,46.8572286318561,5566402.95671853,0.0,1.0
2014-04-17,70.7,71.04,69.64,69.97,4003500,47.9838653573613,48.2146222770431,47.2644467254122,47.4884166768681,5898804.68970133,0.0,1.0
2014-04-21,70.5,70.97,70.07,70.88,3156800,47.8481259928426,48.1671134994616,47.5562863591274,48.1060307854282,4651266.80265996,0.0,1.0
2014-04-22,70.63,70.93,69.96,70.27,2246700,47.9363565797798,48.1399656265578,47.4816297086421,47.6920257236461,3310314.59881403,0.0,1.0
2014-04-23,71.31,71.61,70.72,70.95,2540100,48.3978704191434,48.6014794659214,47.9974392938132,48.1535395630097,3742613.6611241,0.0,1.0
2014-04-24,71.91,72.41,71.38,71.62,3872600,48.8050885126995,49.1444369239962,48.4453791967249,48.6082664341474,5705935.06715058,0.0,1.0
2014-04-25,70.4,71.75,70.31,71.49,4243700,47.7802563105833,48.6964970210845,47.7191735965499,48.5200358472102,6252718.23696403,0.0,1.0
2014-04-28,70.28,70.9299,69.65,70.63,2843700,47.6988126918721,48.1398977568756,47.2712336936382,47.9363565797798,4189941.52519137,0.0,1.0
2014-04-29,70.48,71.49,70.405,70.78,2153700,47.8345520563908,48.5200358472102,47.7836497946962,48.0381611031688,3173287.28867484,0.0,1.0
2014-04-30,70.0,70.28,69.45,70.16,4350600,47.5087775815459,47.6988126918721,47.1354943291194,47.6173690731608,6410225.97302724,0.0,1.0
2014-05-01,69.89,70.26,69.65,69.94,3104800,47.4341209310606,47.6852387554202,47.2712336936382,47.4680557721903,4574649.38193697,0.0,1.0
2014-05-02,70.28,70.685,69.83,70.21,4054900,47.6988126918721,47.9736849050224,47.393399121705,47.6513039142905,5974538.06326212,0.0,1.0
2014-05-05,70.35,70.68,69.6,69.84,2054200,47.7463214694536,47.9702914209095,47.2372988525085,47.4001860899309,3026682.80094529,0.0,1.0
2014-05-06,70.19,70.84,69.96,70.34,2746700,47.6377299778386,48.0788829125244,47.4816297086421,47.7395345012277,4047020.56730427,0.0,1.0
2014-05-07,73.06,73.79,69.2,70.89,8860700,49.585589858682,50.0810385391753,46.9658201234711,48.1128177536541,13055461.1500029,0.0,1.0
2014-05-08,70.99,73.2199,70.79,72.93,5886600,48.1806874359134,49.6941134806147,48.0449480713948,49.4973592717449,8673386.70822926,0.0,1.0
2014-05-09,70.73,71.1,70.02,71.07,3053700,48.0042262620391,48.2553440863987,47.5223515179977,48.2349831817209,4499358.03195728,0.0,1.0
2014-05-12,71.04,71.205,70.64,71.04,2026400,48.2146222770431,48.3266072527711,47.9431435480057,48.2146222770431,2985721.94909723,0.0,1.0
2014-05-13,72.43,72.84,71.13,71.31,4720900,49.1580108604481,49.4362765577115,48.2757049910765,48.3978704191434,6955830.41329112,0.0,1.0
2014-05-14,71.75,72.59,71.69,72.45,2694800,48.6964970210845,49.2666023520631,48.6557752117289,49.1715847969,3970550.48777498,0.0,1.0
2014-05-15,70.74,71.71,70.01,71.68,4221500,48.0110132302651,48.6693491481808,47.5155645497718,48.648988243503,6220008.49196307,0.0,1.0
2014-05-16,70.67,71.1,70.09,70.78,2497900,47.9635044526835,48.2553440863987,47.5698602955793,48.0381611031688,3680435.67738353,0.0,1.0
2014-05-19,71.28,71.64,70.46,70.68,2452600,48.3775095144656,48.6218403705992,47.8209781199389,47.9702914209095,3613690.11663831,0.0,1.0
2014-05-20,72.55,72.95,71.7,71.79,5440400,49.2394544791593,49.5109332081967,48.6625621799548,48.7236448939883,8015950.30194857,0.0,1.0
2014-05-21,73.54,73.64,72.64,72.82,3382800,49.9113643335269,49.9792340157863,49.3005371931927,49.4227026212596,4984257.90041755,0.0,1.0
2014-05-22,72.71,73.69,72.7,73.62,2571300,49.3480459707743,50.0131688569159,49.3412590025484,49.9656600793344,3788584.11355789,0.0,1.0
2014-05-23,72.65,73.13,72.41,72.81,2157300,49.3073241614187,49.6330986362636,49.1444369239962,49.4159156530336,3178591.57164797,0.0,1.0
2014-05-27,73.13,73.17,72.39,72.8,2698500,49.6330986362636,49.6602465091673,49.1308629875444,49.4091286848077,3976002.11194181,0.0,1.0
2014-05-28,73.44,73.555,72.7,73.16,3439200,49.8434946512676,49.9215447858658,49.3412590025484,49.6534595409414,5067358.33366324,0.0,1.0
2014-05-29,73.89,73.98,73.13,73.65,2233700,50.1489082214346,50.2099909354681,49.6330986362636,49.9860209840122,3291160.24363329,0.0,1.0
2014-05-30,73.9,73.99,73.18,73.84,2120800,50.1556951896606,50.216777903694,49.6670334773932,50.114973380305,3124812.03594819,0.0,1.0
2014-06-02,73.69,74.33,73.56,73.85,2125700,50.0131688569159,50.4475348233758,49.9249382699788,50.1217603485309,3132031.75443939,0.0,1.0
2014-06-03,74.7,75.0,74.14,74.28,3318800,50.6986526477354,50.9022616945134,50.318582427083,50.4135999822461,4889959.53645079,0.0,1.0
2014-06-04,74.87,75.04,74.53,74.9,2139600,50.8140311075763,50.9294095674172,50.5832741878945,50.8343920122541,3152512.18036342,0.0,1.0
2014-06-05,74.79,75.097,74.5,74.81,2026800,50.7597353617688,50.968095286305,50.5629132832167,50.7733092982207,2986311.31387202,0.0,1.0
2014-06-06,74.67,75.0,74.53,74.92,2091100,50.6782917430576,50.9022616945134,50.5832741878945,50.847965948706,3081051.70141987,0.0,1.0
2014-06-09,74.45,75.05,74.17,74.8,2253600,50.528978442087,50.9361965356431,50.3389433317608,50.7665223299947,3320481.1411792,0.0,1.0
2014-06-10,74.94,75.95,74.76,74.82,3388700,50.8615398851578,51.5470236759773,50.739374457091,50.7800962664466,4992951.03084573,0.0,1.0
2014-06-11,76.42,77.19,74.37,74.63,5787300,52.0288984200187,52.5531362083387,50.6332004121537,50.8102157692488,8500381.12338418,0.24,1.0
2014-06-12,77.0,78.0,76.79,76.87,3781400,52.423778832,53.1046071285194,52.2808048897309,52.3352711534524,5554116.97682252,0.0,1.0
2014-06-13,78.04,78.1,76.75,77.22,3314100,53.1318402603802,53.1726899581714,52.2535717578701,52.5735610572343,4867747.14996761,0.0,1.0
2014-06-16,78.23,78.32,77.655,78.18,4048000,53.2611976367189,53.3224721834057,52.8697213662202,53.227156221893,5945698.82111852,0.0,1.0
2014-06-17,78.12,78.3212,77.48,77.77,2042800,53.1863065241018,53.3232891773615,52.7505764143293,52.94801662032,3000462.83393797,0.0,1.0
2014-06-18,78.12,78.78,77.37,77.86,2798500,53.1863065241018,53.6356531998046,52.6756853017122,53.0092911670067,4110434.32581526,0.0,1.0
2014-06-19,78.49,78.5,77.6,78.15,2055300,53.438212993814,53.4450212767792,52.8322758099116,53.2067313729974,3018822.82288658,0.0,1.0
2014-06-20,78.95,79.25,78.71,78.81,3133500,53.7513940102129,53.9556424991688,53.5879952190483,53.6560780487002,4602482.02963807,0.0,1.0
2014-06-23,78.87,79.24,78.61,79.24,2518300,53.6969277464914,53.9488342162036,53.5199123893963,53.9488342162036,3698876.81354317,0.0,1.0
2014-06-24,77.57,79.49,77.35,78.92,3648800,52.8118509610161,54.1190412903335,52.6620687357818,53.7309691613174,5359354.21405564,0.0,1.0
2014-06-25,79.46,79.5,77.55,77.55,2627800,54.0986164414379,54.1258495732987,52.7982343950857,52.7982343950857,3859710.31673301,0.0,1.0
2014-06-26,78.6,79.46,78.16,79.23,1943200,53.5131041064311,54.0986164414379,53.2135396559626,53.9420259332384,2854170.44199543,0.0,1.0
2014-06-27,79.5,79.58,78.315,78.46,1972700,54.1258495732987,54.1803158370202,53.3190680419231,53.4177881449184,2897500.01591415,0.0,1.0
2014-06-30,79.4,80.63,79.02,79.2,2667300,54.0577667436467,54.8951855483657,53.7990519909693,53.9216010843428,3917727.88181063,0.0,1.0
2014-07-01,79.08,80.01,79.04,79.85,2156600,53.8399016887605,54.4730720045236,53.8126685568997,54.3641394770805,3167612.17332613,0.0,1.0
2014-07-02,78.58,79.65,78.26,79.07,3310900,53.4994875405007,54.2279738177766,53.2816224856145,53.8330934057953,4863046.99279677,0.0,1.0
2014-07-03,79.21,79.26,78.18,78.94,1413700,53.928409367308,53.962450782134,53.227156221893,53.7445857272478,2076441.31013223,0.0,1.0
2014-07-07,78.28,79.86,78.1,79.86,3287900,53.2952390515449,54.3709477600457,53.1726899581714,54.3709477600457,4829264.61313132,0.0,1.0
2014-07-08,78.14,79.14,77.92,78.43,3641000,53.1999230900322,53.8807513865517,53.0501408647979,53.3973632960228,5347897.58095171,0.0,1.0
2014-07-09,79.4,79.41,78.2,78.42,2213300,54.0577667436467,54.0645750266119,53.2407727878233,53.3905550130576,3250893.08319704,0.0,1.0
2014-07-10,78.1,78.74,77.3314,78.16,3014200,53.1726899581714,53.6084200679439,52.6494053294665,53.2135396559626,4427254.29511251,0.0,1.0
2014-07-11,77.13,78.14,77.1,78.02,2920200,52.5122865105475,53.1999230900322,52.4918616616519,53.1182236944498,4289187.17821894,0.0,1.0
2014-07-14,77.81,78.06,77.17,77.35,2107600,52.9752497521807,53.1454568263106,52.5395196424083,52.6620687357818,3095641.01664758,0.0,1.0
2014-07-15,76.5,77.9,76.0,77.72,3398100,52.0833646837402,53.0365242988675,51.7429505354805,52.913975205494,4991126.27570228,0.0,1.0
2014-07-16,77.89,77.96,76.78,77.0,2340100,53.0297160159023,53.0773739966587,52.2739966067657,52.423778832,3437136.81109176,0.0,1.0
2014-07-17,75.74,78.63,75.6,77.94,3875900,51.5659351783854,53.5335289553267,51.4706192168727,53.0637574307283,5692918.49327403,0.0,1.0
2014-07-18,77.01,77.34,76.13,76.52,2548500,52.4305871149652,52.6552604528166,51.831458214028,52.0969812496706,3743234.54684302,0.0,1.0
2014-07-21,77.12,77.21,76.32,76.91,1915700,52.5054782275823,52.566752774269,51.9608155903667,52.3625042853132,2813778.46630848,0.0,1.0
2014-07-22,78.15,78.44,77.33,77.65,3234600,53.2067313729974,53.404171578988,52.6484521698514,52.8663172247376,4750977.62025443,0.0,1.0
2014-07-23,78.5,78.54,77.58,78.01,2044400,53.4450212767792,53.47225440864,52.8186592439813,53.1114154114846,3002812.91252339,0.0,1.0
2014-07-24,79.03,79.31,78.31,78.49,2921700,53.8058602739345,53.99649219696,53.3156639004405,53.438212993814,4291390.37689278,0.0,1.0
2014-07-25,78.34,78.658,77.92,78.53,1194500,53.3360887493361,53.5525921476293,53.0501408647979,53.4654461256748,1754480.54392936,0.0,1.0
2014-07-28,77.82,78.68,77.42,78.2,1588700,52.9820580351459,53.5675703701527,52.7097267165381,53.2407727878233,2333481.15541279,0.0,1.0
2014-07-29,77.4,78.23,77.29,77.76,2180200,52.6961101506078,53.2611976367189,52.6212190379906,52.9412083373548,3202275.83246111,0.0,1.0
2014-07-30,77.31,78.47,77.16,78.04,2356300,52.634835603921,53.4245964278836,52.5327113594431,53.1318402603802,3460931.35676916,0.0,1.0
2014-07-31,75.5,77.04,75.43,77.0,2800500,51.4025363872207,52.4510119638607,51.3548784064644,52.423778832,4113371.92404704,0.0,1.0
2014-08-01,75.09,75.82,74.23,75.11,2913800,51.1233967856478,51.620401442107,50.537884450641,51.1370133515781,4279786.86387725,0.0,1.0
2014-08-04,76.81,77.01,74.835,75.31,3235900,52.2944214556613,52.4305871149652,50.9497855700353,51.273179010882,4752887.05910509,0.0,1.0
2014-08-05,74.59,76.69,74.11,76.23,3892000,50.782982637388,52.2127220600789,50.4561850550587,51.89954104368,5716566.15903984,0.0,1.0
2014-08-06,74.38,75.66,71.4753,74.02,4806300,50.6400086951189,51.5114689146639,48.6624067422188,50.3949105083719,7059489.19069712,0.0,1.0
2014-08-07,73.47,74.67,73.01,74.57,2505700,50.0204549452862,50.8374489011096,49.7072739288872,50.7693660714576,3680369.94468297,0.0,1.0
2014-08-08,74.38,74.44,73.1,73.51,2153500,50.6400086951189,50.6808583929101,49.768548475574,50.047688077147,3163058.89606688,0.0,1.0
2014-08-11,74.2,75.11,74.13,74.89,1624700,50.5174596017454,51.1370133515781,50.4698016209891,50.9872311263439,2386357.9235848,0.0,1.0
2014-08-12,73.01,74.04,72.5,74.0,3239200,49.7072739288872,50.4085270743023,49.3600514976623,50.3812939424415,4757734.09618753,0.0,1.0
2014-08-13,72.63,73.66,72.4,73.27,2978900,49.4485591762098,50.1498123216249,49.2919686680104,49.8842892859823,4375405.68632163,0.0,1.0
2014-08-14,72.66,73.27,72.435,72.93,2744100,49.4689840251054,49.8842892859823,49.3157976583885,49.6528076651657,4030531.6539109,0.0,1.0
2014-08-15,73.34,73.61,72.71,72.89,2793100,49.9319472667387,50.1157709067989,49.5030254399314,49.6255745333049,4102502.81058946,0.0,1.0
2014-08-18,73.54,73.7,72.96,73.5,1883300,50.0681129260426,50.1770454534857,49.6732325140613,50.0408797941818,2766189.37495368,0.0,1.0
2014-08-19,74.28,74.73,73.6125,73.77,1733700,50.571925865467,50.8782985989007,50.1174729775402,50.224703434242,2546457.02721669,0.0,1.0
2014-08-20,73.85,74.35,73.45,74.35,2637400,50.2791696979636,50.6195838462233,50.0068383793558,50.6195838462233,3873810.78824555,0.0,1.0
2014-08-21,74.9,74.99,73.9,73.9,1788400,50.9940394093091,51.0553139559958,50.3132111127896,50.3132111127896,2626800.33885582,0.0,1.0
2014-08-22,74.15,74.73,74.01,74.62,1487000,50.4834181869195,50.8782985989007,50.3881022254067,50.8034074862836,2184104.28532688,0.0,1.0
2014-08-25,74.7,74.98,74.4,74.6,1880800,50.8578737500052,51.0485056730306,50.6536252610493,50.7897909203532,2762517.37716396,0.0,1.0
2014-08-26,74.56,75.63,74.5,74.98,1937300,50.7625577884924,51.4910440657683,50.7217080907013,51.0485056730306,2845504.52721169,0.0,1.0
2014-08-27,74.28,74.8,74.03,74.78,1676600,50.571925865467,50.9259565796571,50.4017187913371,50.9123400137267,2462588.59769943,0.0,1.0
2014-08-28,74.63,74.85,73.93,74.02,1314000,50.8102157692488,50.9599979944831,50.3336359616852,50.3949105083719,1930002.0382781,0.0,1.0
2014-08-29,75.42,75.45,74.47,74.74,1624200,51.3480701234992,51.3684949723948,50.7012832418057,50.8851068818659,2385623.52402685,0.0,1.0
2014-09-02,74.08,75.34,73.55,75.3,1947900,50.4357602061631,51.2936038597776,50.0749212090078,51.2663707279168,2861073.79784011,0.0,1.0
2014-09-03,74.18,75.0,74.09,74.69,1582700,50.503843035815,51.062122238961,50.4425684891283,50.85106546704,2324668.36071746,0.0,1.0
2014-09-04,72.31,74.04,71.94,73.77,3207500,49.2306941213236,50.4085270743023,48.9787876516114,50.224703434242,4711173.16421384,0.0,1.0
2014-09-05,72.74,72.7899,71.87,72.21,2509500,49.523450288827,49.5574236208233,48.931129670855,49.1626112916717,3685951.38132335,0.0,1.0
2014-09-08,71.22,72.2,70.48,72.2,3205100,48.4885912781174,49.1558030087065,47.984778338693,49.1558030087065,4707648.04633571,0.0,1.0
2014-09-09,70.75,71.42,70.175,70.92,3135100,48.1686019787532,48.6247569374213,47.7771257082545,48.2843427891615,4604832.10822348,0.0,1.0
2014-09-10,70.67,70.78,69.32,70.78,3478600,48.2775345061963,48.3526799539915,47.3552949196198,48.3526799539915,5092071.59219053,0.24,1.0
2014-09-11,70.63,70.98,69.7,70.07,2234800,48.2502088888163,48.4893080408917,47.6148882847302,47.8676502454956,3271362.50049657,0.0,1.0
2014-09-12,69.95,70.72,69.69,70.35,3610600,47.7856733933555,48.3116915279214,47.6080568803852,48.0589295671559,5285296.8696496,0.0,1.0
2014-09-15,70.27,70.59,69.34,69.92,2136800,48.0042783323959,48.2228832714362,47.3689577283098,47.7651791803205,3127907.3702618,0.0,1.0
2014-09-16,71.85,72.3099,70.0,70.36,4246700,49.0836402189077,49.3978165047348,47.8198304150806,48.065760971501,6216437.77110202,0.0,1.0
2014-09-17,71.57,72.23,71.28,72.16,2300500,48.8923608972474,49.3432335840181,48.694250171242,49.295413753603,3367535.99086825,0.0,1.0
2014-09-18,71.56,72.2,70.96,72.02,4937500,48.8855294929024,49.3227393709831,48.4756452322017,49.1997740927729,7227650.05647119,0.0,1.0
2014-09-19,70.97,72.2,70.82,71.98,4105400,48.4824766365467,49.3227393709831,48.3800055713715,49.1724484753928,6009598.89454923,0.0,1.0
2014-09-22,69.98,70.79,69.27,70.67,3706474,47.8061676063905,48.3595113583365,47.3211378978947,48.2775345061963,5425639.90185499,0.0,1.0
2014-09-23,69.91,70.58,69.6,69.68,2444478,47.7583477759754,48.2160518670912,47.5465742412801,47.6012254760402,3578294.99842888,0.0,1.0
2014-09-24,70.08,70.755,69.19,70.03,3788312,47.8744816498406,48.3356014431289,47.2664866631346,47.8403246281156,5545436.64622391,0.0,1.0
2014-09-25,68.7,70.26,68.6401,69.76,2524943,46.9317478502291,47.9974469280509,46.8908277382024,47.6558767108003,3696081.90714664,0.0,1.0
2014-09-26,69.28,69.65,68.24,68.69,2407586,47.3279693022397,47.5807312630052,46.6175032503585,46.924916445884,3524291.46103479,0.0,1.0
2014-09-29,69.58,69.72,68.37,68.63,2519816,47.5329114325901,47.6285510934202,46.7063115068437,46.883928019814,3688576.86171079,0.0,1.0
2014-09-30,68.18,69.53,67.58,69.39,4124076,46.5765148242885,47.498754410865,46.1666305635878,47.4031147500349,6036937.34365397,0.0,1.0
2014-10-01,67.07,68.8,66.7,67.69,3039608,45.8182289419922,47.0000618936792,45.5654669812268,46.2417760113829,4449462.87247601,0.0,1.0
2014-10-02,66.56,67.06,65.13,66.57,3325538,45.4698273203966,45.8113975376472,44.4929364990599,45.4766587247416,4868015.17235385,0.0,1.0
2014-10-03,65.44,66.85,65.26,66.78,3619944,44.7047100337553,45.6679380464019,44.5817447555451,45.6201182159868,5298974.87716913,0.0,1.0
2014-10-06,64.82,65.9667,64.55,65.79,3878866,44.2811629643646,45.0645201006071,44.0967150470493,44.9438091858307,5677992.11421655,0.0,1.0
2014-10-07,63.61,65.0399,63.57,64.51,3245926,43.4545630386182,44.4313855459114,43.4272374212382,44.0693894296692,4751476.90880027,0.0,1.0
2014-10-08,63.95,64.07,62.05,63.22,4571794,43.6868307863486,43.7688076384887,42.3888639607964,43.1881382691627,6692319.42527082,0.0,1.0
2014-10-09,61.3,63.37,61.24,63.29,5182510,41.8765086349205,43.2906093343379,41.8355202088505,43.2359580995778,7586302.52033672,0.0,1.0
2014-10-10,59.42,61.33,59.155,61.02,6456945,40.5922046180584,41.8970028479556,40.4111724029156,41.6852293132602,9451855.97850762,0.0,1.0
2014-10-13,56.56,59.89,56.42,59.41,5774372,38.6384229753851,40.9132806222739,38.5427833145549,40.5853732137134,8452686.60493887,0.0,1.0
2014-10-14,55.25,57.5,54.92,56.93,7618203,37.7435090061886,39.2805749838162,37.5180726628032,38.8911849361505,11151737.7910195,0.0,1.0
2014-10-15,55.14,55.54,53.34,54.09,8333264,37.6683635583935,37.9416197321939,36.4387107762914,36.9510661021672,12198464.004089,0.0,1.0
2014-10-16,56.54,57.2,53.92,54.42,7998446,38.6247601666951,39.0756328534658,36.8349322283021,37.1765024455526,11708348.087814,0.0,1.0
2014-10-17,58.17,58.67,57.62,57.94,8139501,39.7382790749319,40.0798492921825,39.3625518359563,39.5811567749967,11914828.3265412,0.0,1.0
2014-10-20,57.98,59.15,57.35,58.33,3816519,39.6084823923767,40.4077567007431,39.178103918641,39.8475815444521,5586726.83865791,0.0,1.0
2014-10-21,60.06,60.125,58.73,58.89,5052549,41.0294144961391,41.0738186243817,40.1208377182526,40.2301401877728,7396061.98788324,0.0,1.0
2014-10-22,58.64,61.15,58.61,60.29,6709593,40.0593550791475,41.7740375697454,40.0388608661124,41.1865367960744,9821689.1595643,0.0,1.0
2014-10-23,60.01,60.66,59.24,59.77,3964771,40.9952574744141,41.4392987568398,40.4692393398482,40.8313037701338,5803742.24649019,0.0,1.0
2014-10-24,59.91,60.31,59.0,59.72,3196492,40.9269434309639,41.2001996047644,40.3052856355679,40.7971467484087,4679114.04239185,0.0,1.0
2014-10-27,57.33,58.48,56.85,58.45,4785770,39.164441109951,39.9500526096273,38.8365337013904,39.9295583965923,7005543.45534342,0.0,1.0
2014-10-28,59.58,59.64,57.24,57.74,3230408,40.7015070875786,40.7424955136486,39.1029584708459,39.4445286880964,4728761.22807595,0.0,1.0
2014-10-29,59.73,61.59,59.08,61.59,3248745,40.8039781527537,42.0746193609259,40.359936870328,42.0746193609259,4755603.43953631,0.0,1.0
2014-10-30,58.3,59.57,58.04,59.19,3562386,39.8270873314171,40.6946756832335,39.6494708184468,40.4350823181231,5214719.87322981,0.0,1.0
2014-10-31,60.0,60.04,57.4285,58.27,4012109,40.988426070069,41.0157516874491,39.2317304427493,39.8065931183821,5873036.92970504,0.0,1.0
2014-11-03,58.54,61.1,58.38,60.21,4685585,39.9910410356974,41.7398805480203,39.8817385661772,41.1318855613143,6858889.86123556,0.0,1.0
2014-11-04,56.02,57.55,55.44,57.03,6075244,38.2695271407545,39.3147320055412,37.8733056887438,38.9594989796006,8893111.42069393,0.0,1.0
2014-11-05,61.62,62.06,59.69,59.8,8913452,42.0951135739609,42.3956953651414,40.7766525353737,40.8517979831688,13047759.3622589,0.0,1.0
2014-11-06,62.56,62.57,60.98,61.32,5122874,42.737265582392,42.744096986737,41.6579036958802,41.8901714436106,7499005.68210528,0.0,1.0
2014-11-07,65.03,65.06,63.14,63.25,6779337,44.4246224556098,44.4451166686449,43.1334870344027,43.2086324821978,9923782.36979996,0.0,1.0
2014-11-10,64.21,66.42,63.63,65.96,6151381,43.8644472993189,45.3741876595664,43.4682258473082,45.0599430596959,9004562.88243561,0.0,1.0
2014-11-11,64.56,64.86,63.15,64.16,2718254,44.1035464513943,44.3084885817446,43.1403184387477,43.8302902775938,3979055.93450188,0.0,1.0
2014-11-12,64.07,64.99,63.67,64.18,3733625,43.7688076384887,44.3972968382298,43.4955514646883,43.8439530862839,5465384.29206932,0.0,1.0
2014-11-13,63.28,64.0,62.26,63.44,4072333,43.2291266952328,43.7209878080737,42.5323234520416,43.338429164753,5961194.49871788,0.0,1.0
2014-11-14,64.18,64.28,62.98,63.32,2703419,43.8439530862839,43.912267129734,43.0241845648825,43.2564523126129,3957340.04820563,0.0,1.0
2014-11-17,63.85,64.41,63.03,63.8,2843249,43.6185167428985,44.0010753862191,43.0583415866075,43.5843597211734,4162027.09780489,0.0,1.0
2014-11-18,64.49,64.88,63.28,63.59,3649541,44.0557266209792,44.3221513904347,43.2291266952328,43.4409002299282,5342299.79032789,0.0,1.0
2014-11-19,64.83,65.25,63.77,64.82,2778826,44.2879943687096,44.5749133512001,43.5638655081384,44.2811629643646,4067722.91560985,0.0,1.0
2014-11-20,66.76,66.86,64.65,64.91,3741169,45.6064554072968,45.6747694507469,44.1650290904994,44.3426456034697,5476427.40944168,0.0,1.0
2014-11-21,67.2,68.47,66.64,68.08,4342890,45.9070371984773,46.7746255502938,45.5244785551567,46.5082007808383,6357243.37291103,0.0,1.0
2014-11-24,66.29,67.2,65.58,67.04,3394684,45.2853794030813,45.9070371984773,44.8003496945855,45.7977347289572,4969233.01352949,0.0,1.0
2014-11-25,64.78,66.89,64.44,66.86,4136211,44.2538373469845,45.695263663782,44.0215695992542,45.6747694507469,6054700.89472948,0.0,1.0
2014-11-26,64.02,64.5,63.354,64.35,2699642,43.7346506167637,44.0625580253242,43.2796790873859,43.960086960149,3951811.17038015,0.0,1.0
2014-11-28,58.97,60.19,58.615,59.96,5443883,40.2847914225329,41.1182227526243,40.042276568285,40.961100452689,7968907.59946786,0.0,1.0
2014-12-01,59.94,60.15,57.58,58.69,7586887,40.947437643999,41.0908971352442,39.3352262185763,40.0935121008725,11105896.5577702,0.0,1.0
2014-12-02,59.89,61.2,58.4,58.95,4325535,40.9132806222739,41.8081945914704,39.8954013748672,40.2711286138428,6331838.64040874,0.0,1.0
2014-12-03,60.92,62.24,60.29,60.31,3800473,41.6169152698101,42.5186606433516,41.1865367960744,41.2001996047644,5563238.25682375,0.0,1.0
2014-12-04,59.52,60.34,59.27,60.34,3995587,40.6605186615085,41.2206938177994,40.4897335528832,41.2206938177994,5848851.56580974,0.0,1.0
2014-12-05,59.9,60.55,58.4,59.25,4474206,40.9201120266189,41.3641533090447,39.8954013748672,40.4760707441932,6549467.39211418,0.0,1.0
2014-12-08,56.6,59.15,56.445,59.15,6298035,38.6657485927651,40.4077567007431,38.5598618254175,40.4077567007431,9219239.09334838,0.0,1.0
2014-12-09,57.2,58.39,56.02,57.15,6006254,39.0756328534658,39.8885699705222,38.2695271407545,39.0414758317408,8792121.93666438,0.0,1.0
2014-12-10,54.47,55.74,53.99,55.74,6895913,37.374613171558,38.2460242001586,37.0452609717719,38.2460242001586,10050147.6600123,0.24,1.0
2014-12-11,53.84,55.54,53.64,54.37,4906640,36.9423384093387,38.1087941169144,36.8051083260945,37.3059981299359,7150968.48155176,0.0,1.0
2014-12-12,53.01,54.65,52.3,52.82,5611773,36.3728335638753,37.4981202464777,35.8856667683584,36.2424649847933,8178633.8204195,0.0,1.0
2014-12-15,52.66,54.37,52.37,53.52,5007324,36.1326809181979,37.3059981299359,35.9336972974939,36.722770276148,7297705.98636087,0.0,1.0
2014-12-16,54.1,55.61,51.76,51.86,7295698,37.1207375175562,38.1568246460499,35.515145543599,35.5837605852211,10632796.8729966,0.0,1.0
2014-12-17,58.47,59.31,54.47,54.72,7364029,40.119214836442,40.6955811860676,37.374613171558,37.5461507756132,10732382.908922,0.0,1.0
2014-12-18,60.29,60.72,57.82,60.34,6041310,41.3680085939642,41.6630532729392,39.6732170658983,41.4023161147752,8804643.78827129,0.0,1.0
2014-12-19,61.31,61.46,59.71,60.63,7956574,42.0678820185096,42.1708045809428,40.970041352556,41.6012997354793,11595961.7773332,0.0,1.0
2014-12-22,60.19,60.65,59.11,60.53,4689849,41.2993935523421,41.6150227438037,40.5583511028234,41.5326846938572,6835015.89320533,0.0,1.0
2014-12-23,61.47,61.84,60.22,60.96,3510624,42.177666085105,42.4315417391067,41.3199780648287,41.8277293728323,5116405.84485088,0.0,1.0
2014-12-24,60.21,61.17,59.8,61.0,2185905,41.3131165606665,41.9718209602387,41.0317948900159,41.8551753894811,3185751.91142338,0.0,1.0
2014-12-26,60.83,61.44,60.27,60.84,2269399,41.7385298187235,42.1570815726183,41.3542855856398,41.7453913228857,3307436.60041598,0.0,1.0
2014-12-29,61.15,61.77,60.6004,61.08,2503464,41.9580979519143,42.3835112099713,41.5809896831592,41.9100674227788,3648564.42671552,0.0,1.0
2014-12-30,61.06,61.45,60.07,60.68,3254999,41.8963444144544,42.1639430767806,41.2170555023956,41.6356072562904,4743856.33681755,0.0,1.0
2014-12-31,61.21,62.04,59.9,60.38,3720317,41.9992669768875,42.5687718223509,41.100409931638,41.4297621314241,5422013.76265248,0.0,1.0
2015-01-02,60.96,61.63,59.6,60.63,3019780,41.8277293728323,42.2874501517003,40.8945648067717,41.6012997354793,4401046.66354579,0.0,1.0
2015-01-05,58.7,59.69,57.8,59.69,3867318,40.2770294321728,40.9563183442316,39.6594940575739,40.9563183442316,5636253.95915285,0.0,1.0
2015-01-06,57.5,59.19,56.77,58.6,4685844,39.4536489327076,40.6132431361211,38.9527591288663,40.2084143905507,6829178.98061981,0.0,1.0
2015-01-07,57.77,58.94,57.38,58.09,4208724,39.6389095450873,40.4417055320658,39.3713108827611,39.858477678278,6133821.24458905,0.0,1.0
2015-01-08,59.82,60.45,58.01,58.75,4551664,41.0455178983403,41.4777926605596,39.8035856449803,40.3113369529839,6633624.19142505,0.0,1.0
2015-01-09,60.41,60.72,59.07,60.0,3539071,41.4503466439107,41.6630532729392,40.5309050861746,41.1690249732601,5157864.68438154,0.0,1.0
2015-01-12,59.13,59.59,57.92,59.21,4333086,40.5720741111478,40.8877033026095,39.7418321075204,40.6269661444455,6315067.21786257,0.0,1.0
2015-01-13,58.89,59.79,58.47,59.28,4911764,40.4073980112548,41.0249333858537,40.119214836442,40.674996673581,7158436.23188588,0.0,1.0
2015-01-14,58.5,59.38,57.31,58.28,5974009,40.1397993489286,40.7436117152031,39.3232803536256,39.98884625736,8706558.88092595,0.0,1.0
2015-01-15,57.86,60.17,57.78,59.92,3749886,39.7006630825472,41.2856705440177,39.6457710492495,41.1141329399624,5465107.81215091,0.0,1.0
2015-01-16,60.7,60.81,58.29,58.37,5251960,41.6493302646148,41.7248068103991,39.9957077615222,40.0505997948199,7654240.05559213,0.0,1.0
2015-01-20,59.64,60.0,58.4,59.6,4769510,40.9220108234205,41.1690249732601,40.0711843073065,40.8945648067717,6951114.34351123,0.0,1.0
2015-01-21,61.6,61.67,59.95,60.4,4001528,42.2668656392137,42.3148961683492,41.1347174524491,41.4434851397485,5831852.47053928,0.0,1.0
2015-01-22,61.25,62.18,59.92,61.98,3888364,42.0267129935363,42.6648328806219,41.1141329399624,42.5276027973777,5666926.53400301,0.0,1.0
2015-01-23,60.16,61.62,60.14,60.95,3998187,41.2788090398555,42.2805886475381,41.265086031531,41.8208678686701,5826983.27579564,0.0,1.0
2015-01-26,61.72,62.1601,60.02,60.4,3336860,42.3492036891602,42.6511784873391,41.1827479815845,41.4434851397485,4863161.08117791,0.0,1.0
2015-01-27,62.1,62.57,60.63,61.23,2737509,42.6099408473242,42.9324315429481,41.6012997354793,42.0129899852119,3989663.10488731,0.0,1.0
2015-01-28,58.43,61.538,58.33,61.5,4752652,40.0917688197931,42.224324313408,40.023153778171,42.1982505975916,6926545.38661567,0.0,1.0
2015-01-29,58.72,59.21,56.91,58.93,3087218,40.2907524404972,40.6269661444455,39.0488201871372,40.4348440279036,4499331.23556635,0.0,1.0
2015-01-30,60.27,60.93,57.6801,58.12,3792560,41.3542855856398,41.8071448603456,39.577224622669,39.8790621907646,5527301.17236926,0.0,1.0
2015-02-02,62.84,62.85,60.85,61.34,4579567,43.1176921553277,43.12455365949,41.752252827048,42.0884665309962,6674290.20188042,0.0,1.0
2015-02-03,64.07,64.94,63.33,63.79,6447402,43.9616571672796,44.5586080293918,43.453905859276,43.7695350507377,9396484.86334716,0.0,1.0
2015-02-04,64.0,64.27,62.351,62.74,5257023,43.9136266381441,44.0988872505238,42.7821646017957,43.0490771137056,7661618.90413657,0.0,1.0
2015-02-05,65.0,65.4,64.07,64.54,5249470,44.5997770543651,44.8742372208535,43.9616571672796,44.2841478629035,7650611.11368502,0.0,1.0
2015-02-06,65.27,65.91,64.86,65.71,4855112,44.7850376667448,45.2241739331262,44.5037159960942,45.086943849882,7075871.24517056,0.0,1.0
2015-02-09,64.73,65.86,64.623,65.65,3941210,44.4145164419854,45.1898664123152,44.3410983474498,45.0457748249088,5743944.6320041,0.0,1.0
2015-02-10,64.18,64.72,62.69,64.7,4257443,44.0371337130639,44.4076549378232,43.0147695928946,44.3939319294988,6204824.62642524,0.0,1.0
2015-02-11,64.6,64.64,62.45,63.0,3883738,44.3253168878767,44.3527629045255,42.8500934930016,43.2274762219231,5660184.57205029,0.0,1.0
2015-02-12,65.78,66.28,65.1,65.59,4933463,45.1349743790175,45.478049587128,44.6683920959872,45.0046057999355,7190060.49310766,0.0,1.0
2015-02-13,66.47,66.69,65.41,66.68,4872369,45.60841816621,45.7593712577786,44.8810987250157,45.7525097536164,7101021.70721508,0.0,1.0
2015-02-17,66.65,67.08,65.814,66.12,4581990,45.7319252411298,46.0269699201048,45.158303493169,45.3682655205326,6677821.49755949,0.0,1.0
2015-02-18,63.95,65.85,63.54,64.86,6839757,43.8793191173331,45.183004908153,43.5979974466824,44.5037159960942,9968305.54686566,0.0,1.0
2015-02-19,64.41,64.8,62.18,62.37,4240556,44.1949483087947,44.4625469711209,42.6648328806219,42.7952014597039,6180213.40474442,0.0,1.0
2015-02-20,63.82,64.71,63.33,64.17,2771023,43.7901195632243,44.400793433661,43.453905859276,44.0302722089017,4038506.62258796,0.0,1.0
2015-02-23,63.95,64.39,62.68,63.16,2263478,43.8793191173331,44.1812253004703,43.0079080887324,43.3372602885185,3298807.29719029,0.0,1.0
2015-02-24,64.84,64.9,63.89,64.57,2992973,44.4899929877698,44.531162012743,43.8381500923598,44.3047323753901,4361977.9704921,0.0,1.0
2015-02-25,65.45,65.53,63.98,64.73,3355778,44.9085447416646,44.9634367749622,43.8999036298197,44.4145164419854,4890732.29523355,0.0,1.0
2015-02-26,62.55,64.94,62.26,64.73,3560539,42.9187085346237,44.5586080293918,42.7197249139196,44.4145164419854,5189152.28472759,0.0,1.0
2015-02-27,61.59,62.93,61.5,62.74,3278286,42.2600041350515,43.1794456927876,42.1982505975916,43.0490771137056,4777794.95938409,0.0,1.0
2015-03-02,60.86,61.55,60.225,61.46,4529143,41.7591143312102,42.2325581184027,41.3234088169098,42.1708045809428,6600801.94215201,0.0,1.0
2015-03-03,61.25,61.96,60.65,60.76,3615455,42.0267129935363,42.5138797890533,41.6150227438037,41.6904992895881,5269187.21395267,0.0,1.0
2015-03-04,61.86,61.98,60.53,61.44,3745003,42.4452647474312,42.5276027973777,41.5326846938572,42.1570815726183,5457991.29675638,0.0,1.0
2015-03-05,60.83,61.64,60.82,61.64,2499598,41.7385298187235,42.2943116558625,41.7316683145613,42.2943116558625,3642930.093618,0.0,1.0
2015-03-06,59.18,60.19,59.11,59.87,4572738,40.6063816319589,41.2993935523421,40.5583511028234,41.0798254191514,6664337.57365407,0.0,1.0
2015-03-09,58.04,59.48,58.02,59.02,2790027,39.8241701574669,40.8122267568252,39.8104471491425,40.4965975653635,4066203.17359301,0.0,1.0
2015-03-10,56.99,58.11,56.965,57.46,2809686,39.1037122204349,39.8722006866024,39.0865584600294,39.4262029160588,4094854.32578245,0.0,1.0
2015-03-11,57.84,58.48,57.47,58.39,7497025,39.8516161741158,40.2925745826814,39.5966870941638,40.2305648064768,10881062.4920564,0.24,1.0
2015-03-12,57.17,58.1,57.09,57.96,3328260,39.3899878401487,40.0307555275956,39.334868039078,39.9342958757218,4830583.47141855,0.0,1.0
2015-03-13,57.7,57.75,56.35,56.55,3691833,39.7551565222421,39.7896063979112,38.825009879174,38.9628093818507,5358267.52388262,0.0,1.0
2015-03-16,58.75,58.8,56.79,57.12,3568344,40.478603911295,40.5130537869642,39.1281687850628,39.3555379644795,5179037.55918575,0.0,1.0
2015-03-17,58.05,58.67,57.53,58.23,2518528,39.9963056519264,40.4234841102243,39.6380269449668,40.1203252043354,3655351.3635067,0.0,1.0
2015-03-18,60.24,60.58,57.0,57.2,3533880,41.5052102062368,41.7394693607872,39.2728582628734,39.4106577655502,5129017.05935732,0.0,1.0
2015-03-19,58.26,59.45,58.18,59.09,2238146,40.140995129737,40.9609021706636,40.0858753286662,40.7128630658455,3248409.40137535,0.0,1.0
2015-03-20,58.66,59.62,58.59,58.85,4336665,40.4165941350904,41.0780317479388,40.3683643091536,40.5475036626334,6294166.40228809,0.0,1.0
2015-03-23,57.97,59.226,57.95,58.76,2834887,39.9411858508557,40.8065667276656,39.927405900588,40.4854938864288,4114509.76953102,0.0,1.0
2015-03-24,57.84,58.58,57.74,58.09,2868925,39.8516161741158,40.3614743340197,39.7827164227774,40.0238655524617,4163911.97975503,0.0,1.0
2015-03-25,59.64,60.35,58.34,58.45,6181971,41.0918116982065,41.580999932709,40.1961149308077,40.2719046572799,8972414.09426813,0.0,1.0
2015-03-26,60.06,61.18,59.63,60.94,3811185,41.3811906538277,42.1528678688175,41.0849217230727,41.9875084656054,5531493.11277314,0.0,1.0
2015-03-27,59.15,59.89,58.945,59.89,2277434,40.7542029166485,41.2640610765525,40.6129584264048,41.2640610765525,3305431.37785108,0.0,1.0
2015-03-30,60.71,60.81,59.52,59.93,3248358,41.8290390375271,41.8979387888655,41.0091319966005,41.2916209770878,4714614.98321953,0.0,1.0
2015-03-31,60.31,61.06,59.54,59.84,3135490,41.5534400321736,42.0701881672114,41.0229119468681,41.2296112008833,4550800.1684959,0.0,1.0
2015-04-01,61.58,62.26,60.59,60.68,3582084,42.428466874171,42.8969851832719,41.7463593359211,41.8083691121256,5198979.57600453,0.0,1.0
2015-04-02,62.55,62.92,61.06,61.37,4740544,43.0967944621532,43.3517235421052,42.0701881672114,42.2837773963604,6880349.94018869,0.0,1.0
2015-04-06,63.41,64.05,62.85,62.97,3923060,43.6893323236632,44.1302907322288,43.3034937161683,43.3861734177744,5693866.70313716,0.0,1.0
2015-04-07,63.33,64.29,63.24,63.48,3389159,43.6342125225925,44.2956501354409,43.572202746388,43.7375621496001,4918971.30855445,0.0,1.0
2015-04-08,63.04,63.99,62.96,63.68,2821397,43.4344032437112,44.0889508814258,43.3792834426405,43.8753616522768,4094930.59872423,0.0,1.0
2015-04-09,64.94,65.24,63.47,63.67,3854839,44.7434985191404,44.9501977731555,43.7306721744663,43.868471677143,5594851.83200219,0.0,1.0
2015-04-10,64.86,64.97,64.04,64.97,2341089,44.6883787180697,44.7641684445419,44.123400757095,44.7641684445419,3397819.22942312,0.0,1.0
2015-04-13,64.58,65.49,64.49,65.49,2054682,44.4954594143222,45.1224471515014,44.4334496381177,45.1224471515014,2982132.6784029,0.0,1.0
2015-04-14,66.16,66.61,65.04,65.06,3168142,45.5840754854685,45.8941243664912,44.8123982704787,44.8261782207464,4598190.76042945,0.0,1.0
2015-04-15,66.95,67.365,66.24,66.66,4583190,46.1283835210417,46.4143174890959,45.6391952865392,45.9285742421604,6651968.85470811,0.0,1.0
2015-04-16,66.59,67.32,65.72,66.49,3463459,45.8803444162235,46.3833126009937,45.2809165795797,45.8114446648852,5026809.14331688,0.0,1.0
2015-04-17,65.92,66.39,65.46,66.11,2354381,45.4187160822564,45.7425449135468,45.1017772260999,45.5496256097993,3417111.02618843,0.0,1.0
2015-04-20,66.67,67.41,65.9,65.91,2240053,45.9354642172942,46.4453223771982,45.4049361319888,45.4118261071226,3251177.1907548,0.0,1.0
2015-04-21,65.28,66.93,64.77,66.87,2600099,44.9777576736908,46.114603570774,44.6263689418651,46.073263719971,3773742.21168176,0.0,1.0
2015-04-22,65.83,66.17,64.85,65.42,3298413,45.3567063060519,45.5909654606024,44.6814887429358,45.0742173255646,4787264.01173949,0.0,1.0
2015-04-23,66.3,67.2,66.06,66.2,2764404,45.6805351373423,46.3006328993876,45.5151757341302,45.6116353860039,4012211.86767961,0.0,1.0
2015-04-24,66.5,66.69,65.3,65.81,3820449,45.818334640019,45.9492441675619,44.9915376239585,45.3429263557842,5544938.73459331,0.0,1.0
2015-04-27,66.56,67.28,66.53,66.88,3083070,45.859674490822,46.3557527004583,45.8390045654205,46.0801536951048,4474718.61670254,0.0,1.0
2015-04-28,67.48,67.52,66.42,66.81,2873179,46.4935522031351,46.5211121036704,45.7632148389483,46.031923869168,4170086.16749499,0.0,1.0
2015-04-29,68.95,68.99,66.71,67.17,4664589,47.5063785478092,47.5339384483445,45.9630241178296,46.2799629739861,6770110.0648269,0.0,1.0
2015-04-30,68.21,69.16,67.361,69.16,3388739,46.9965203879052,47.6510680256198,46.4115614990424,47.6510680256198,4918361.72725431,0.0,1.0
2015-05-01,68.61,69.4,67.75,67.9,5235184,47.2721193932587,47.8164274288319,46.6795815317487,46.7829311587562,7598262.54566497,0.0,1.0
2015-05-04,69.03,69.2,68.19,68.78,2817668,47.5614983488799,47.6786279261551,46.9827404376375,47.3892489705339,4089518.38760943,0.0,1.0
2015-05-05,66.65,70.48,66.46,69.69,5707034,45.9216842670266,48.5605447432863,45.7907747394837,48.0162367077131,8283098.10868853,0.0,1.0
2015-05-06,67.48,69.68,67.0,68.6,5887327,46.4935522031351,48.0093467325793,46.1628333967109,47.2652294181249,8544772.49284496,0.0,1.0
2015-05-07,66.47,67.6,66.11,67.27,4426540,45.7976647146175,46.5762319047411,45.5496256097993,46.3488627253245,6424609.54359728,0.0,1.0
2015-05-08,67.89,67.96,66.12,67.32,3639030,46.7760411836224,46.8242710095593,45.5565155849332,46.3833126009937,5281630.0919989,0.0,1.0
2015-05-11,66.46,67.97,66.3,67.97,3657859,45.7907747394837,46.8311609846931,45.6805351373423,46.8311609846931,5308958.20223768,0.0,1.0
2015-05-12,67.57,68.095,66.33,66.43,2659098,46.5555619793396,46.9172856738661,45.7012050627438,45.7701048140821,3859372.41912655,0.0,1.0
2015-05-13,65.95,67.73,65.59,67.54,3437377,45.4393860076579,46.665801581481,45.1913469028398,46.5348920539381,4988954.14457834,0.0,1.0
2015-05-14,65.68,66.62,65.55,66.09,2020494,45.2533566790443,45.9010143416251,45.1637870023044,45.5358456595317,2932512.7605717,0.0,1.0
2015-05-15,65.86,66.15,64.86,65.16,2443043,45.3773762314534,45.5771855103347,44.6883787180697,44.8950779720848,3545793.63864746,0.0,1.0
2015-05-18,66.24,66.345,65.06,65.09,2007915,45.6391952865392,45.7115400254445,44.8261782207464,44.8468481461479,2914255.80063258,0.0,1.0
2015-05-19,64.78,65.75,64.71,65.37,2795399,44.633258916999,45.3015865049812,44.5850290910621,45.0397674498954,4057197.51624571,0.0,1.0
2015-05-20,65.82,65.98,64.87,65.53,2945595,45.3498163309181,45.4600559330595,44.6952686932035,45.1500070520368,4275189.59471109,0.0,1.0
2015-05-21,67.51,67.6,66.28,66.28,2922325,46.5142221285366,46.5762319047411,45.6667551870746,45.6667551870746,4241415.88791537,0.0,1.0
2015-05-22,67.47,67.96,66.641,66.84,2312128,46.4866622280012,46.8242710095593,45.9154832894061,46.0525937945695,3355785.69601054,0.0,1.0
2015-05-26,66.29,67.23,66.2,66.48,2577789,45.6736451622084,46.3213028247891,45.6116353860039,45.8045546897513,3741361.83357207,0.0,1.0
2015-05-27,66.05,66.85,65.26,66.14,1970482,45.5082857589963,46.0594837697033,44.9639777234232,45.5702955352009,2859926.1415658,0.0,1.0
2015-05-28,65.38,65.95,64.78,65.88,2167640,45.0466574250292,45.4393860076579,44.633258916999,45.3911561817211,3146078.11769084,0.0,1.0
2015-05-29,65.22,65.7,64.79,65.48,2596449,44.9364178228878,45.267136629312,44.6401488921328,45.1155571763676,3768444.65990675,0.0,1.0
2015-06-01,64.47,65.5,63.83,65.39,3266044,44.41966968785,45.1293371266353,43.9787112792844,45.053547400163,4740284.16149151,0.0,1.0
2015-06-02,64.83,65.32,64.3,64.84,2395580,44.6677087926682,45.0053175742262,44.3025401105748,44.674598767802,3476906.59757977,0.0,1.0
2015-06-03,63.91,65.01,63.78,64.61,2378599,44.0338310803551,44.7917283450772,43.9442614036152,44.5161293397237,3452260.64506159,0.0,1.0
2015-06-04,63.08,63.57,62.93,63.38,3106934,43.4619631442466,43.7995719258046,43.358613517239,43.6686623982617,4509354.44562274,0.0,1.0
2015-06-05,63.8,64.54,62.55,62.72,2740514,43.9580413538829,44.4678995137869,43.0967944621532,43.2139240394284,3977538.30277417,0.0,1.0
2015-06-08,62.5,63.88,62.19,63.38,3319925,43.062344586484,44.0131611549536,42.8487553573351,43.6686623982617,4818486.18537892,0.0,1.0
2015-06-09,62.12,63.67,62.0099,63.18,3569410,42.8005255313982,43.868471677143,42.7246669051747,43.530862895585,5180584.73458086,0.0,1.0
2015-06-10,63.81,64.07,62.49,63.03,4079356,43.9649313290167,44.1440706824965,43.0554546113502,43.4275132685774,5920712.22429501,0.0,1.0
2015-06-11,62.94,64.05,62.89,63.84,3200515,43.530862895585,44.2985663880238,43.4962816571868,44.1533251867516,4627530.92175507,0.24,1.0
2015-06-12,61.87,62.62,61.33,62.58,3120345,42.7908243938647,43.3095429698368,42.4173470191647,43.2818779791183,4511615.46627459,0.0,1.0
2015-06-15,61.63,62.18,61.28,61.38,2137900,42.6248344495536,43.0052280719332,42.3827657807666,42.4519282575629,3091127.00850337,0.0,1.0
2015-06-16,62.46,62.535,61.5,61.62,2184449,43.1988830069628,43.25075486456,42.5349232297184,42.6179182018739,3158430.84456625,0.0,1.0
2015-06-17,61.64,63.41,61.29,62.45,2355149,42.6317506972332,43.8559265365275,42.3896820284462,43.1919667592832,3405240.97616807,0.0,1.0
2015-06-18,61.44,62.19,61.37,61.91,1988593,42.4934257436406,43.0121443196128,42.4450120098832,42.8184893845832,2875248.38917664,0.0,1.0
2015-06-19,60.97,61.58,60.92,61.17,2928318,42.1683621026981,42.5902532111554,42.1337808642999,42.3066870562906,4233969.24986509,0.0,1.0
2015-06-22,61.35,61.55,60.56,61.15,1901264,42.431179514524,42.5695044681165,41.8847959478333,42.2928545609314,2748981.94522436,0.0,1.0
2015-06-23,61.43,61.62,61.19,61.4,1780442,42.486509495961,42.6179182018739,42.3205195516499,42.4657607529221,2574288.9533064,0.0,1.0
2015-06-24,61.09,61.79,60.99,61.24,1545000,42.2513570748536,42.7354944124276,42.1821945980573,42.355100790048,2233870.25966496,0.0,1.0
2015-06-25,60.38,61.35,60.18,61.25,2548408,41.7603034896,42.431179514524,41.6219785360074,42.3620170377277,3684668.50530242,0.0,1.0
2015-06-26,60.46,60.83,59.88,60.42,2538958,41.815633471037,42.0715346351833,41.4144911056185,41.7879684803185,3671005.02701515,0.0,1.0
2015-06-29,58.82,59.99,58.77,59.51,2931150,40.6813688515778,41.4905698300944,40.6467876131797,41.1585899414722,4238063.95573912,0.0,1.0
2015-06-30,59.49,59.88,59.07,59.61,3291832,41.144757446113,41.4144911056185,40.8542750435685,41.2277524182685,4759563.49813165,0.0,1.0
2015-07-01,57.73,59.8,57.48,59.42,3556684,39.9274978544983,41.3591611241815,39.7545916625075,41.0963437123556,5142505.24959624,0.0,1.0
2015-07-02,57.87,58.43,57.58,57.87,2826236,40.0243253220131,40.4116351920723,39.8237541393038,40.0243253220131,4086371.87520676,0.0,1.0
2015-07-06,56.68,57.94,56.46,56.81,3255677,39.2012918481372,40.0727390557705,39.0491343991854,39.2912030679724,4707288.04231406,0.0,1.0
2015-07-07,57.32,57.39,55.12,56.57,3506195,39.6439316996335,39.6923454333909,38.1223572101151,39.1252131236613,5069504.68290354,0.0,1.0
2015-07-08,55.55,57.49,55.24,56.97,3024937,38.4197558603391,39.7615079101872,38.2053521822706,39.4018630308465,4373667.83278973,0.0,1.0
2015-07-09,55.94,57.13,55.93,56.75,2548132,38.6894895198447,39.5125229937205,38.682573272165,39.2497055818946,3684269.44498419,0.0,1.0
2015-07-10,55.85,56.93,55.68,56.61,2757432,38.627243290728,39.3741980401279,38.5096670801743,39.1528781143798,3986890.18630968,0.0,1.0
2015-07-13,55.4,56.0,55.03,55.98,3272705,38.3160121451447,38.7309870059224,38.0601109809984,38.7171545105632,4731908.32890408,0.0,1.0
2015-07-14,56.14,56.47,55.02,55.4,3200343,38.8278144734373,39.056050646865,38.0531947333188,38.3160121451447,4627282.23199153,0.0,1.0
2015-07-15,54.84,56.37,54.45,55.63,3564590,37.9287022750855,38.9868881700687,37.65896861558,38.4750858417762,5153936.30349456,0.0,1.0
2015-07-16,54.37,55.38,54.14,55.07,2904957,37.6036386341429,38.3021796497855,37.4445649375115,38.087775971717,4200192.26401653,0.0,1.0
2015-07-17,53.64,54.37,53.44,54.13,2783050,37.09875255353,37.6036386341429,36.9604275999374,37.4376486898318,4023930.50236929,0.0,1.0
2015-07-20,51.83,53.63,51.83,53.37,4678796,35.8469117235172,37.0918363058504,35.8469117235172,36.91201386618,6764934.13297045,0.0,1.0
2015-07-21,52.08,52.53,51.7,52.05,4347537,36.0198179155079,36.3310490610912,35.757000503682,35.999069172469,6285976.44472038,0.0,1.0
2015-07-22,51.14,51.94,50.62,51.84,3855370,35.3696906336227,35.9229904479931,35.010045754282,35.8538279711968,5574366.59094142,0.0,1.0
2015-07-23,51.16,51.44,50.35,51.21,3548659,35.383523128982,35.5771780640116,34.8233070669321,35.4181043673802,5130902.13708245,0.0,1.0
2015-07-24,49.4,51.14,49.03,51.08,5020958,34.1662635373673,35.3696906336227,33.910362373221,35.328193147545,7259656.14966138,0.0,1.0
2015-07-27,48.83,49.42,48.21,48.42,5668912,33.7720374196284,34.1800960327266,33.3432300634914,33.4884712647637,8196513.86502123,0.0,1.0
2015-07-28,49.99,50.45,48.64,49.12,4905783,34.5743221504654,34.8924695437283,33.6406287137155,33.9726086023377,7093127.98968928,0.0,1.0
2015-07-29,51.18,51.74,49.68,49.89,4438469,35.3973556243413,35.7846654944005,34.3599184723969,34.5051596736691,6417452.36087045,0.0,1.0
2015-07-30,50.61,51.67,50.13,51.0,3516347,35.0031295066024,35.7362517606431,34.6711496179802,35.2728631661079,5084183.16243501,0.0,1.0
2015-07-31,49.42,50.36,49.35,50.21,3978083,34.1800960327266,34.8302233146117,34.1316822989692,34.7264795994173,5751793.72438753,0.0,1.0
2015-08-03,48.36,49.66,48.11,48.75,4218650,33.4469737786859,34.3460859770377,33.2740675866952,33.7167074381914,6099622.50545991,0.0,1.0
2015-08-04,48.74,49.65,48.12,48.65,4692229,33.7097911905118,34.339169729358,33.2809838343748,33.6475449613951,6784356.51432843,0.0,1.0
2015-08-05,46.95,51.68,46.67,50.34,7939089,32.4717828558582,35.7431680083227,32.2781279208286,34.8163908192524,11478896.3145199,0.0,1.0
2015-08-06,48.3,48.64,46.45,46.9,5896851,33.4054762926081,33.6406287137155,32.1259704718767,32.43720161746,8526084.19066379,0.0,1.0
2015-08-07,46.41,48.76,45.975,48.04,4363082,32.0983054811582,33.723623685871,31.7974487070944,33.2256538529378,6308452.50503528,0.0,1.0
2015-08-10,47.88,48.23,46.15,46.64,6412431,33.1149938900637,33.3570625588507,31.9184830414879,32.2573791777897,9271546.21556868,0.0,1.0
2015-08-11,47.3,47.61,46.58,46.72,5708444,32.7138515246452,32.9282552027137,32.2158816917119,32.3127091592267,8253672.02625428,0.0,1.0
2015-08-12,47.88,48.02,46.18,47.22,5426927,33.1149938900637,33.2118213575785,31.9392317845268,32.6585215432082,7846634.83927039,0.0,1.0
2015-08-13,46.01,47.52,45.9101,47.29,5170484,31.8216555739731,32.866008973597,31.7525622596536,32.7069352769656,7475851.4146754,0.0,1.0
2015-08-14,46.06,46.52,45.69,45.88,5960245,31.8562368123712,32.1743842056341,31.6003356482249,31.7317443541379,8617743.71897525,0.0,1.0
2015-08-17,46.41,46.72,45.6001,45.79,3443780,32.0983054811582,32.3127091592267,31.5381585815851,31.6694981250212,4979260.66202523,0.0,1.0
2015-08-18,46.22,46.69,45.91,46.04,3961760,31.9668967752453,32.2919604161878,31.7524930971768,31.842404317012,5728192.77665387,0.0,1.0
2015-08-19,44.66,46.14,44.44,45.92,4362880,30.8879621372231,31.9115667938082,30.7358046882713,31.7594093448564,6308160.4391502,0.0,1.0
2015-08-20,42.81,45.09,42.8,45.09,5362209,29.6084563164918,31.1853607874472,29.6015400688122,31.1853607874472,7753060.978128,0.0,1.0
2015-08-21,41.09,42.74,41.09,42.36,5713385,28.4188617155956,29.5600425827344,28.4188617155956,29.2972251709085,8260816.07347305,0.0,1.0
2015-08-24,38.08,40.29,37.0,38.42,10777702,26.3370711640273,27.8655619012253,25.5901164146273,26.5722235851347,15583163.7316061,0.0,1.0
2015-08-25,36.63,39.58,36.63,39.58,7888125,25.3342152504811,27.3745083159716,25.3342152504811,27.3745083159716,11405208.959236,0.0,1.0
2015-08-26,38.45,38.48,36.97,37.4,7326133,26.5929723281735,26.6137210712124,25.5693676715884,25.8667663218125,10592641.1825567,0.0,1.0
2015-08-27,40.78,41.205,39.19,39.41,9059072,28.2044580375271,28.4983985639113,27.1047746564661,27.2569321054179,13098246.939135,0.0,1.0
2015-08-28,42.2,42.72,40.35,40.52,8501952,29.1865652080344,29.5462100873751,27.9070593873031,28.0246355978567,12292723.4445948,0.0,1.0
2015-08-31,42.66,43.19,40.5,41.36,7125409,29.5047126012973,29.8712737283177,28.0108031024975,28.6056004029456,10302420.2285107,0.0,1.0
2015-09-01,40.33,42.09,39.97,41.0,6676625,27.8932268919438,29.1104864835585,27.6442419754771,28.3566154864789,9653536.58410067,0.0,1.0
2015-09-02,40.72,41.24,39.14,41.12,5348719,28.1629605514493,28.52260543079,27.0701934180679,28.4396104586345,7733556.18213909,0.0,1.0
2015-09-03,40.83,42.2,40.39,40.83,5354993,28.2390392759252,29.1865652080344,27.9347243780216,28.2390392759252,7742627.57502527,0.0,1.0
2015-09-04,40.14,40.43,39.64,39.99,3856633,27.7618181860308,27.9623893687401,27.4160058020494,27.6580744708364,5576192.72565854,0.0,1.0
2015-09-08,40.5,40.77,39.47,40.74,4629547,28.0108031024975,28.1975417898475,27.2984295914957,28.1767930468086,6693726.44596836,0.0,1.0
2015-09-09,39.69,41.5,39.39,40.9,7706443,27.4505870404475,28.7024278704604,27.2430996100587,28.2874530096826,11142520.2754066,0.0,1.0
2015-09-10,39.99,40.6,39.29,39.88,5857514,27.6580744708364,28.0799655792938,27.1739371332624,27.5819957463605,8469207.97422079,0.0,1.0
2015-09-11,38.84,39.21,38.12,39.0,4692250,27.0286959319902,27.2861783597666,26.5276490455063,27.1400396845421,6742722.27038149,0.24,1.0
2015-09-14,38.91,39.0,38.18,38.72,4433471,27.0774088237316,27.1400396845421,26.5694029527133,26.9451881175762,6370859.10741981,0.0,1.0
2015-09-15,39.17,39.6199,38.79,39.11,3161354,27.2583424216286,27.5714271358357,26.9939010093177,27.2165885144216,4542838.0884138,0.0,1.0
2015-09-16,41.05,41.12,39.49,39.49,4303384,28.5666315141142,28.6153444058557,27.4810299267325,27.4810299267325,6183925.22453054,0.0,1.0
2015-09-17,40.81,41.97,40.6,41.09,5200373,28.3996158852863,29.206858091288,28.2534772100618,28.5944674522522,7472890.58370518,0.0,1.0
2015-09-18,39.78,40.423,39.36,39.96,5718954,27.682840478233,28.1303031838012,27.3905631277841,27.8081021998539,8218086.95169425,0.0,1.0
2015-09-21,40.33,40.79,39.46,40.2,3387105,28.0655846276304,28.3856979162173,27.460152973129,27.9751178286819,4867240.3038245,0.0,1.0
2015-09-22,39.5,40.61,39.12,39.65,5051130,27.487988911267,28.2604361945963,27.2235474989561,27.5923736792845,7258429.69611426,0.0,1.0
2015-09-23,38.15,39.79,38.07,39.56,4003288,26.5485259991098,27.6897994627675,26.4928541228338,27.529742818474,5752689.89340956,0.0,1.0
2015-09-24,38.6,38.95,37.4107,37.71,4799257,26.8616803031622,27.1052447618696,26.0340482724744,26.2423306795919,6896490.39483922,0.0,1.0
2015-09-25,38.47,39.0,38.145,38.86,4253946,26.7712135042137,27.1400396845421,26.5450465068426,27.0426139010592,6112883.25029578,0.0,1.0
2015-09-28,36.75,38.1997,36.75,38.01,5767557,25.5742681642801,26.5831121522463,25.5742681642801,26.4511002156268,8287929.03822147,0.0,1.0
2015-09-29,36.43,37.2,36.02,37.06,5113712,25.3515806591762,25.8874224683325,25.0662622932617,25.7899966848495,7348359.4835563,0.0,1.0
2015-09-30,37.09,37.47,36.01,36.97,6562871,25.810873638453,26.0753150507639,25.0593033087272,25.727365824039,9430788.31037156,0.0,1.0
2015-10-01,37.75,38.92,37.37,37.86,5624703,26.2701666177299,27.0843678082662,26.005725205419,26.3467154476094,8082649.08783241,0.0,1.0
2015-10-02,40.72,40.795,37.2,37.38,6481889,28.3369850244758,28.3891774084845,25.8874224683325,26.0126841899535,9314417.88362531,0.0,1.0
2015-10-05,42.92,43.42,41.1,41.18,7163860,29.8679616220653,30.2159108487902,28.6014264367867,28.6570983130627,10294404.2546529,0.0,1.0
2015-10-06,43.75,44.48,42.74,43.09,6607049,30.4455573384287,30.953563209447,29.7426999004444,29.9862643591518,9494271.71054436,0.0,1.0
2015-10-07,43.86,45.45,42.45,44.55,6413650,30.5221061683082,31.6285847092933,29.5408893489439,31.0022761011885,9216359.03658847,0.0,1.0
2015-10-08,44.67,44.96,43.06,43.63,4656396,31.0857839156025,31.2875944671029,29.9653874055483,30.3620495240147,6691200.38551129,0.0,1.0
2015-10-09,45.24,45.37,44.18,44.97,5791879,31.4824460340689,31.5729128330173,30.7447936734121,31.2945534516374,8322879.53980604,0.0,1.0
2015-10-12,43.99,45.34,43.54,45.24,4031002,30.6125729672566,31.5520358794139,30.2994186632042,31.4824460340689,5792514.66937022,0.0,1.0
2015-10-13,43.72,44.82,43.1543,43.5,3101013,30.4246803848252,31.19016868362,30.0310106297086,30.2715827250662,4456128.59840003,0.0,1.0
2015-10-14,44.65,44.88,43.44,43.57,3540994,31.0718659465335,31.231922590827,30.2298288178592,30.3202956168077,5088377.45283974,0.0,1.0
2015-10-15,45.67,45.705,44.18,44.4,3732622,31.7816823690523,31.806038814923,30.7447936734121,30.897891333171,5363745.2152626,0.0,1.0
2015-10-16,46.43,46.46,45.1,46.1,5131022,32.3105651936741,32.3314421472776,31.3850202505859,32.0809187040357,7373233.80237998,0.0,1.0
2015-10-19,45.28,45.94,44.85,45.61,4345200,31.5102819722069,31.9695749514837,31.2110456372235,31.7399284618453,6244014.45133181,0.0,1.0
2015-10-20,45.69,46.37,45.01,45.25,2997187,31.7956003381213,32.2688112864671,31.3223893897754,31.4894050186034,4306931.54316115,0.0,1.0
2015-10-21,43.9,45.61,43.335,45.42,6878871,30.5499421064461,31.7399284618453,30.156759480247,31.6077077556898,9884877.55059546,0.0,1.0
2015-10-22,44.75,45.02,43.63,44.4,4389186,31.1414557918785,31.3293483743099,30.3620495240147,30.897891333171,6307221.94918145,0.0,1.0
2015-10-23,44.96,45.23,43.95,44.38,3300348,31.2875944671029,31.4754870495344,30.5847370291186,30.8839733641021,4742571.25251405,0.0,1.0
2015-10-26,42.79,44.79,42.74,44.76,3984463,29.7774948231169,31.1692917300165,29.7426999004444,31.148414776413,5725638.5328171,0.0,1.0
2015-10-27,41.2,42.02,40.53,42.02,5464034,28.6710162821317,29.2416530139605,28.2047643183203,29.2416530139605,7851769.13803009,0.0,1.0
2015-10-28,41.56,42.27,39.83,40.6,6544690,28.9215397253736,29.415627627323,27.7176354009055,28.2534772100618,9404662.37215475,0.0,1.0
2015-10-29,41.04,42.4792,40.9,41.22,5636427,28.5596725295797,29.5612095837847,28.4622467460967,28.6849342512007,8099496.37344123,0.0,1.0
2015-10-30,41.93,42.5799,40.33,41.24,5756528,29.17902215315,29.6312865580471,28.0655846276304,28.6988522202697,8272080.46154291,0.0,1.0
2015-11-02,43.13,43.31,41.0,41.34,5429577,30.0141002972898,30.1393620189108,28.5318365914417,28.7684420656147,7802254.72995923,0.0,1.0
2015-11-03,45.22,46.49,43.37,43.65,6572472,31.4685280649999,32.3523191008811,30.1811159261178,30.3759674930837,9444584.86352151,0.0,1.0
2015-11-04,46.49,47.84,45.9198,46.73,9572484,32.3523191008811,33.2917820130384,31.955517802724,32.5193347297091,13755575.9070106,0.0,1.0
2015-11-05,47.51,48.5418,46.0,46.24,6390839,33.0621355233999,33.7801635476694,32.0113288586907,32.1783444875187,9183579.82880764,0.0,1.0
2015-11-06,46.87,48.68,46.265,47.06,5704332,32.616760513192,33.8763367139362,32.1957419488549,32.7489812193475,8197075.26539505,0.0,1.0
2015-11-09,46.98,48.0758,46.4,47.45,5301087,32.6933093430715,33.4558748683618,32.2896882400706,33.0203816161929,7617615.72212263,0.0,1.0
2015-11-10,47.76,48.25,46.62,46.8,5134432,33.2361101367624,33.5771003789528,32.4427858998296,32.5680476214506,7378133.94259884,0.0,1.0
2015-11-11,45.62,47.82,45.23,47.57,4244233,31.7468874463798,33.2778640439694,31.4754870495344,33.1038894306069,6098925.75412395,0.0,1.0
2015-11-12,45.06,46.07,44.4,44.97,6082503,31.3571843124479,32.0600417504322,30.897891333171,31.2945534516374,8740503.68965045,0.0,1.0
2015-11-13,45.05,45.84,44.48,45.0,5084908,31.3502253279134,31.8999851061388,30.953563209447,31.3154304052409,7306968.38711515,0.0,1.0
2015-11-16,46.5,46.54,44.96,45.12,3911687,32.3592780854156,32.3871140235536,31.2875944671029,31.3989382196549,5621060.05640403,0.0,1.0
2015-11-17,45.91,46.49,45.0,46.15,3767093,31.9486979978802,32.3523191008811,31.3154304052409,32.1157136267082,5413279.74121121,0.0,1.0
2015-11-18,47.07,47.39,45.67,46.48,3163423,32.755940203882,32.9786277089859,31.7816823690523,32.3453601163466,4545811.22334425,0.0,1.0
2015-11-19,45.98,46.98,45.31,46.5,3658242,31.9974108896217,32.6933093430715,31.5311589258104,32.3592780854156,5256861.80485801,0.0,1.0
2015-11-20,45.25,46.5064,45.065,46.12,3969481,31.4894050186034,32.3637318355177,31.3606638047152,32.0948366731047,5704109.52966193,0.0,1.0
2015-11-23,44.93,45.65,44.63,45.07,3055213,31.2667175134994,31.7677643999833,31.0579479774645,31.3641432969824,4390314.3983929,0.0,1.0
2015-11-24,46.55,47.03,45.33,45.47,3128041,32.3940730080881,32.728104265744,31.5450768948794,31.6425026783623,4494967.59835184,0.0,1.0
2015-11-25,45.91,46.41,45.35,46.3,2294449,31.9486979978802,32.2966472246051,31.5589948639484,32.2200983947257,3297103.17450148,0.0,1.0
2015-11-27,44.87,45.7,44.68,45.44,1170211,31.2249636062924,31.8025593226558,31.092742900137,31.6216257247588,1681582.98699886,0.0,1.0
2015-11-30,46.01,46.565,44.88,45.08,4404526,32.0182878432252,32.4045114848899,31.231922590827,31.3711022815169,6329265.39521005,0.0,1.0
2015-12-01,46.49,46.52,45.67,46.11,3805240,32.3523191008811,32.3731960544846,31.7816823690523,32.0878776885702,5468096.64705558,0.0,1.0
2015-12-02,43.53,46.08,43.44,45.78,4783966,30.2924596786697,32.0670007349667,30.2298288178592,31.8582311989318,6874517.36138269,0.0,1.0
2015-12-03,41.1,43.87,40.68,43.87,9820794,28.6014264367867,30.5290651528426,28.3091490863378,30.5290651528426,14112395.208403,0.0,1.0
2015-12-04,40.53,40.99,39.62,40.34,5912416,28.2047643183203,28.5248776069072,27.571496725681,28.0725436121649,8496090.15609994,0.0,1.0
2015-12-07,36.44,38.2597,36.125,37.76,11420145,25.3585396437106,26.6248660594533,25.139331630874,26.2771256022644,16410648.6275211,0.0,1.0
2015-12-08,35.19,35.76,33.52,35.3,13144216,24.4886665768984,24.8853286953648,23.3265161596372,24.5652154067779,18888123.597401,0.0,1.0
2015-12-09,35.32,36.47,34.38,36.39,7916082,24.5791333758469,25.3794165973141,23.9249888296041,25.3237447210382,11375340.6991456,0.0,1.0
2015-12-10,35.51,36.7,34.7,35.1,6799665,24.7113540820023,25.5394732416076,24.147676334708,24.4260357160879,9771059.22033858,0.0,1.0
2015-12-11,33.55,35.4,33.41,34.54,5924946,23.5144087420687,24.8110303865643,23.4162860230258,24.208276541015,8453622.64815815,0.24,1.0
2015-12-14,31.54,33.715,31.4,33.37,11002938,22.1056468472383,23.6300533752264,22.0075241281954,23.3882509604421,15698824.2379053,0.0,1.0
2015-12-15,31.87,32.44,31.5,31.98,7808522,22.3369361135538,22.7364357553713,22.0776117846546,22.4140325356589,11141080.1765689,0.0,1.0
2015-12-16,30.57,32.05,29.98,31.85,8350471,21.4257965795839,22.4630938951804,21.0122794064745,22.3229185822619,11914324.7496919,0.0,1.0
2015-12-17,28.98,30.66,28.0,30.51,15841423,20.3114028418823,21.4888754703972,19.6245438085819,21.3837439857084,22602300.8904813,0.0,1.0
2015-12-18,28.67,29.98,28.58,28.95,9308514,20.0941311068587,21.0122794064745,20.0310522160454,20.2903765449445,13281245.9001478,0.0,1.0
2015-12-21,28.83,29.67,28.39,28.7,7462727,20.2062713571934,20.7950076714509,19.8978856687729,20.1151574037965,10647705.1409788,0.0,1.0
2015-12-22,29.83,30.3406,28.65,28.82,8734092,20.9071479217857,21.2650154956664,20.0801135755668,20.1992625915475,12461669.3455597,0.0,1.0
2015-12-23,33.2,33.38,30.6,30.61,10280847,23.2691019444614,23.395259726088,21.4468228765217,21.4538316421676,14668555.8048038,0.0,1.0
2015-12-24,32.7,33.47,32.03,33.22,3816944,22.9186636621653,23.4583386169013,22.4490763638885,23.2831194757533,5445957.52352028,0.0,1.0
2015-12-28,31.69,32.48,31.2799,32.24,4816591,22.2107783319272,22.764470817955,21.9233488527879,22.5962604424529,6872238.62707182,0.0,1.0
2015-12-29,32.24,32.84,31.505,32.31,5476447,22.5962604424529,23.0167863812082,22.0811161674776,22.6453218019743,7813711.11072367,0.0,1.0
2015-12-30,31.0,32.53,30.73,31.5,5265129,21.7271735023585,22.7995146461846,21.5379368299186,22.0776117846546,7512205.80911192,0.0,1.0
2015-12-31,32.0,32.2,30.57,30.99,4453600,22.4280500669508,22.5682253798692,21.4257965795839,21.7201647367126,6354328.60077326,0.0,1.0
2016-01-04,32.32,32.91,31.53,31.78,6769815,22.6523305676203,23.0658477407297,22.0986380815924,22.2738572227405,9659068.86034754,0.0,1.0
2016-01-05,32.83,32.93,31.56,32.2,6257894,23.0097776155623,23.0798652720215,22.1196643785302,22.5682253798692,8928667.77995496,0.0,1.0
2016-01-06,30.21,31.63,30.13,31.61,7777746,21.1734810163307,22.1687257380516,21.1174108911633,22.1547082067598,11097169.4488391,0.0,1.0
2016-01-07,28.06,30.13,27.9,29.21,11164910,19.6665964024574,21.1174108911633,19.5544561521227,20.4726044517385,15929923.4188206,0.0,1.0
2016-01-08,28.5,28.93,27.45,28.35,8160477,19.974982090878,20.2763590136527,19.2390616980562,19.8698506061892,11643244.2062719,0.0,1.0
2016-01-11,26.97,28.825,26.51,28.8,10329865,18.9026409470519,20.2027669743705,18.5802377273395,20.1852450602557,14738493.9400994,0.0,1.0
2016-01-12,25.72,27.855,24.554,27.66,14150643,18.0265452413117,19.522916706716,17.2093231669972,19.3862457766206,20189921.756384,0.0,1.0
2016-01-13,24.8,26.69,24.215,26.36,11457092,17.3817388018868,18.7063955089661,16.9717260116004,18.4751062426507,16346804.2431495,0.0,1.0
2016-01-14,25.96,26.22,24.18,25.04,8580443,18.1947556168138,18.3769835236078,16.9471953318397,17.549949177389,12242445.29419,0.0,1.0
2016-01-15,24.49,24.65,23.36,24.37,9673339,17.1644670668632,17.276607317198,16.3724765488741,17.0803618791122,13801772.6496937,0.0,1.0
2016-01-19,23.48,24.88,22.75,24.88,9416621,16.4565817366251,17.4378089270542,15.9449418444728,17.4378089270542,13435491.3200427,0.0,1.0
2016-01-20,21.59,22.65,19.69,22.56,18600667,15.1319250295458,15.8748541880136,13.8002595568206,15.8117752972003,26539148.1748607,0.0,1.0
2016-01-21,24.18,24.92,21.18,21.33,10875406,16.9471953318397,17.4658439896379,14.844565638063,14.9496971227519,15516863.5240751,0.0,1.0
2016-01-22,25.63,27.5,24.965,26.44,14612273,17.9634663504984,19.2741055262858,17.4973834350446,18.5311763678181,20848568.4044833,0.0,1.0
2016-01-25,22.77,26.02,22.76,24.75,10369390,15.9589593757646,18.2368082106893,15.9519506101187,17.3466949736572,14794887.607682,0.0,1.0
2016-01-26,24.56,24.65,22.7,23.89,7529377,17.2135284263847,17.276607317198,15.9098980162432,16.7439411281079,10742800.3451375,0.0,1.0
2016-01-27,24.49,25.85,23.52,24.155,10952651,17.1644670668632,18.1176591947087,16.4846167992088,16.9296734177249,15627075.5127511,0.0,1.0
2016-01-28,26.79,26.99,25.21,25.8,11270776,18.7764831654253,18.9166584783438,17.6690981933696,18.082615366479,16080971.4140716,0.0,1.0
2016-01-29,27.9,28.66,26.8,27.06,11270925,19.5544561521227,20.0871223412128,18.7834919310713,18.9657198378652,16081184.0050005,0.0,1.0
2016-02-01,26.06,27.03,25.4,27.03,8311037,18.264843273273,18.9446935409275,17.8022647406422,18.9446935409275,11858060.9195224,0.0,1.0
2016-02-02,24.69,25.38,24.46,24.88,7786099,17.3046423797817,17.7882472093503,17.1434407699255,17.4378089270542,11109087.3819275,0.0,1.0
2016-02-03,26.59,26.6,24.12,25.35,12323131,18.6363078525069,18.6433166181528,16.9051427379641,17.7672209124126,17582455.4886778,0.0,1.0
2016-02-04,26.56,28.8698,26.42,26.77,11744072,18.6152815555691,20.2341662444642,18.5171588365262,18.7624656341335,16756262.9331643,0.0,1.0
2016-02-05,24.85,25.94,24.3401,25.85,9510076,17.4167826301164,18.180738085522,17.0594056698309,18.1176591947087,13568831.489655,0.0,1.0
2016-02-08,23.68,24.18,22.24,24.06,9304927,16.5967570495436,16.9471953318397,15.5874947965308,16.8630901440886,13276128.0232188,0.0,1.0
2016-02-09,22.66,23.4,22.12,22.73,8871103,15.8818629536595,16.4005116114577,15.5033896087797,15.930924313181,12657154.5521164,0.0,1.0
2016-02-10,21.63,23.419,21.32,22.2,9856907,15.1599600921295,16.413828266185,14.9426883571059,15.5594597339471,14063684.6742551,0.0,1.0
2016-02-11,21.25,21.6,19.62,21.02,15203824,14.8936269975845,15.1389337951918,13.7511981972992,14.7324253877283,21692584.355201,0.0,1.0
2016-02-12,21.69,21.82,20.57,20.62,19886553,15.2020126860051,15.293126639402,14.4170309336618,14.4520747618914,28373830.7209209,0.0,1.0
2016-02-16,21.26,22.53,20.25,22.34,13741553,14.9006357632304,15.7907490002625,14.1927504329923,15.65758245299,19606238.3795001,0.0,1.0
2016-02-17,20.33,20.83,18.38,20.41,30635524,14.2488205581597,14.5992588404558,12.8821112572048,14.304890683327,43710298.714046,0.0,1.0
2016-02-18,19.7,20.41,18.99,19.21,97168885,13.8072683224666,14.304890683327,13.3096459616061,13.4638388058164,138639084.12537,0.0,1.0
2016-02-19,18.65,19.31,18.07,19.25,33915889,13.0713479296447,13.5339264622756,12.6648395221813,13.4918738684001,48390673.4985971,0.0,1.0
2016-02-22,20.3,20.5,19.06,19.2,24327988,14.2277942612219,14.3679695741403,13.3587073211275,13.4568300401705,34710802.4851061,0.0,1.0
2016-02-23,18.91,20.39,18.89,20.08,19385274,13.2535758364387,14.2908731520352,13.2395583051469,14.0736014170116,27658613.4839291,0.0,1.0
2016-02-24,19.41,19.5,18.22,18.46,17820523,13.6040141187348,13.6670930095481,12.7699710068701,12.9381813823722,25426050.6061698,0.0,1.0
2016-02-25,19.56,19.95,18.85,19.45,16421587,13.7091456034236,13.9824874636146,13.2115232425632,13.6320491813185,23430070.0431531,0.0,1.0
2016-02-26,20.29,20.5762,19.84,20.37,24940599,14.220785495576,14.4213763683623,13.9053910415095,14.2768556207433,35584866.5228392,0.0,1.0
2016-02-29,19.68,20.44,19.485,20.42,17877879,13.7932507911747,14.3259169802648,13.6565798610792,14.311899448973,25507885.2727825,0.0,1.0
2016-03-01,19.22,20.0,18.56,19.99,22698042,13.4708475714623,14.0175312918442,13.0082690388314,14.0105225261983,32385220.3750119,0.0,1.0
2016-03-02,21.52,21.54,18.85,19.06,20264639,15.0828636700244,15.0968812013162,13.2115232425632,13.3587073211275,28913278.0631501,0.0,1.0
2016-03-03,22.0,22.51,21.19,21.39,17473825,15.4192844210286,15.7767314689707,14.851574403709,14.9917497166274,24931387.1839427,0.0,1.0
2016-03-04,23.31,24.04,21.45,22.51,21258861,16.3374327206444,16.8490726127968,15.0338023105029,15.7767314689707,30331818.8593865,0.0,1.0
2016-03-07,24.19,24.72,23.29,23.3,21883714,16.9542040974856,17.3256686767195,16.3234151893526,16.3304239549985,31223349.596134,0.0,1.0
2016-03-08,21.47,23.91,21.44,23.91,15959629,15.0478198417948,16.7579586593998,15.026793544857,16.7579586593998,22770955.4096529,0.0,1.0
2016-03-09,22.93,23.44,21.5,22.07,14397536,16.0710996260994,16.4285466740414,15.0688461387325,15.4683457805501,20542184.925782,0.0,1.0
2016-03-10,22.48,22.77,21.15,22.68,18352367,15.7557051720329,15.9589593757646,14.8235393411253,15.8958804849513,26184877.5193074,0.0,1.0
2016-03-11,24.78,25.04,23.31,23.37,19563774,17.5359316460971,17.7199244720852,16.495664514549,16.5381243974693,27645541.1382661,0.24,1.0
2016-03-14,24.79,24.96,23.801,24.02,12254815,17.5430082932505,17.6633112948581,16.8431278897804,16.9981064624396,17317261.5991342,0.0,1.0
2016-03-15,24.09,24.5999,23.13,24.3,12384572,17.0476429925133,17.4084812308646,16.368284865788,17.1962525827345,17500621.0307796,0.0,1.0
2016-03-16,26.22,26.24,24.211,24.36,15701951,18.5549688361851,18.5691221304919,17.1332704230693,17.2387124656548,22188404.5645558,0.0,1.0
2016-03-17,27.4,28.07,26.3275,27.03,17461474,19.3900132002849,19.864148559562,18.631042793084,19.1281772556096,24674784.006489,0.0,1.0
2016-03-18,27.54,28.56,26.45,27.93,26828322,19.4890862604324,20.210904270078,18.717731720713,19.7650754994145,37911063.5566353,0.0,1.0
2016-03-21,28.02,28.85,27.07,27.29,13667049,19.828765323795,20.4161270375263,19.1564838442231,19.3121700815977,19312887.4504581,0.0,1.0
2016-03-22,28.01,28.63,27.5,27.57,10767291,19.8216886766417,20.2604408001518,19.4607796718188,19.5103162018926,15215243.5561861,0.0,1.0
2016-03-23,25.76,27.87,25.45,27.59,14813514,18.2294430671292,19.7226156164942,18.0100670053742,19.5244694961993,20932955.5069119,0.0,1.0
2016-03-24,26.47,26.63,24.6,24.88,12753327,18.7318850150198,18.845111369474,17.4085519973361,17.606698117631,18021708.1953748,0.0,1.0
2016-03-28,25.84,26.61,25.22,26.54,9698945,18.2860562443563,18.8309580751672,17.8473041208462,18.7814215450935,13705565.3472219,0.0,1.0
2016-03-29,26.09,26.165,24.575,25.28,12579999,18.462972423191,18.5160472768414,17.3908603794527,17.8897640037666,17776778.6457688,0.0,1.0
2016-03-30,26.2,26.97,25.66,26.57,10608837,18.5408155418783,19.0857173726892,18.1586765955953,18.8026514865537,14991332.4347674,0.0,1.0
2016-03-31,27.44,27.495,25.89,26.02,11416949,19.4183197888985,19.4572413482421,18.3214394801233,18.4134358931173,16133274.3494678,0.0,1.0
2016-04-01,26.61,26.87,25.6,26.39,15199912,18.8309580751672,19.0149509011554,18.116216712675,18.6752718377927,21478973.9696454,0.0,1.0
2016-04-04,26.05,27.29,25.94,26.72,8820332,18.4346658345775,19.3121700815977,18.3568227158902,18.9088011938545,12463998.5699674,0.0,1.0
2016-04-05,26.39,26.84,25.554,25.61,10034692,18.6752718377927,18.9937209596952,18.0836641357694,18.1232933598284,14180008.9540919,0.0,1.0
2016-04-06,27.56,27.96,26.28,26.89,12189250,19.5032395547392,19.7863054408747,18.5974287191054,19.0291041954621,17224611.7911406,0.0,1.0
2016-04-07,27.6,28.25,27.15,27.36,10606875,19.5315461433527,19.991528208323,19.2130970214502,19.3617066116714,14988559.9353656,0.0,1.0
2016-04-08,28.77,29.37,28.445,28.6,9883980,20.3595138602992,20.7841126895025,20.1295228278141,20.2392108586916,13967038.0418318,0.0,1.0
2016-04-11,29.05,29.7,28.91,29.01,8341983,20.5576599805941,21.0176420455643,20.4585869204466,20.5293533919805,11788044.2802711,0.0,1.0
2016-04-12,30.96,31.26,29.29,29.79,16469929,21.9092995868913,22.121599001493,20.7274995122754,21.0813318699448,23273633.1810939,0.0,1.0
2016-04-13,30.96,31.28,30.075,30.76,13265720,21.9092995868913,22.1357522957998,21.2830163138164,21.7677666438235,18745770.0129187,0.0,1.0
2016-04-14,31.35,31.41,30.58,31.18,10436362,22.1852888258735,22.2277487087938,21.6403869950625,22.0649858242659,14747608.2582449,0.0,1.0
2016-04-15,31.4,31.645,30.43,31.01,10888744,22.2206720616404,22.3940499168984,21.5342372877617,21.9446828226583,15386868.6172744,0.0,1.0
2016-04-18,32.0,32.29,29.73,29.97,10880077,22.6452708908437,22.850493658292,21.0388719870245,21.2087115187058,15374621.2919349,0.0,1.0
2016-04-19,33.62,33.95,32.45,32.9,11767778,23.7916877296927,24.0252170857545,22.9637200127462,23.2821691346487,16629030.3090284,0.0,1.0
2016-04-20,34.75,35.37,32.61,33.0,12902271,24.5913488580256,25.0301009815357,23.0769463672004,23.3529356061826,18232180.7493563,0.0,1.0
2016-04-21,33.93,35.25,33.815,34.86,14104475,24.0110637914478,24.9451812156951,23.9296823491838,24.6691919767129,19931013.5072172,0.0,1.0
2016-04-22,35.2,35.54,34.26,34.27,11294543,24.9097979799281,25.1504039831433,24.2445931475096,24.251669794663,15960302.6054388,0.0,1.0
2016-04-25,33.95,35.18,33.56,34.96,11134718,24.0252170857545,24.8956446856213,23.7492278467724,24.7399584482468,15734454.1258753,0.0,1.0
2016-04-26,34.62,34.99,33.91,34.35,10971131,24.4993524450316,24.7611883897069,23.996910497141,24.3082829718901,15503289.569477,0.0,1.0
2016-04-27,36.91,37.18,34.9,34.9,14918945,26.1199046431576,26.3109741162991,24.6974985653264,24.6974985653264,21081939.9026501,0.0,1.0
2016-04-28,36.11,37.675,35.9,36.45,12080967,25.5537728708865,26.6612681503918,25.4051632806653,25.7943788741017,17071597.2382698,0.0,1.0
2016-04-29,34.68,36.95,33.82,36.54,17331604,24.5418123279519,26.1482112317711,23.9332206727605,25.8580686984822,24491264.8947047,0.0,1.0
2016-05-02,34.56,34.84,33.5,34.43,9928138,24.4568925621112,24.6550386824061,23.706767963852,24.3648961491172,14029437.6486553,0.0,1.0
2016-05-03,32.75,33.98,32.4,33.79,12720993,23.1760194273479,24.0464470272147,22.9283367769793,23.9119907313003,17976017.0660883,0.0,1.0
2016-05-04,31.31,34.25,30.275,33.94,18023532,22.1569822372599,24.2375165003562,21.4245492568842,24.0181404386011,25469027.3647025,0.0,1.0
2016-05-05,31.2,32.94,30.71,32.49,11039727,22.0791391185726,23.3104757232623,21.7323834080566,22.9920266013598,15600222.479248,0.0,1.0
2016-05-06,31.4,32.34,30.55,30.72,10079041,22.2206720616404,22.885876894059,21.6191570536024,21.73946005521,14242678.462743,0.0,1.0
2016-05-09,30.04,31.07,29.6,31.0,9751021,21.2582480487796,21.9871427055786,20.9468755740305,21.9376061755049,13779153.868553,0.0,1.0
2016-05-10,31.54,31.56,30.11,30.4,7598747,22.3197451217879,22.3338984160946,21.3077845788533,21.5130073463015,10737778.5486469,0.0,1.0
2016-05-11,32.54,33.39,30.67,31.24,10725408,23.0274098371267,23.6289248451648,21.704076819443,22.1074457071862,15156058.7486182,0.0,1.0
2016-05-12,32.71,34.12,32.37,33.7,9704249,23.1477128387343,24.1455200873621,22.9071068355191,23.8483009069198,13713060.4220575,0.0,1.0
2016-05-13,32.52,33.36,31.8,31.89,6731758,23.0132565428199,23.6076949037046,22.503737947776,22.5674277721565,9512637.6292147,0.0,1.0
2016-05-16,33.79,34.42,33.47,33.48,8587993,23.9119907313003,24.3578195019638,23.6855380223919,23.6926146695453,12135680.6604207,0.0,1.0
2016-05-17,34.63,35.05,33.41,33.89,9807560,24.506429092185,24.8036482726273,23.6430781394715,23.9827572028342,13859049.0488191,0.0,1.0
2016-05-18,34.12,34.96,33.74,34.46,9759674,24.1455200873621,24.7399584482468,23.8766074955334,24.3861260905773,13791381.4105124,0.0,1.0
2016-05-19,33.9,34.23,32.771,33.55,8081030,23.9898338499876,24.2233632060494,23.19088038637,23.742151199619,11419291.9681326,0.0,1.0
2016-05-20,34.25,34.54,33.6201,34.27,7720329,24.2375165003562,24.4427392678045,23.7917584961642,24.251669794663,10909585.8994511,0.0,1.0
2016-05-23,34.54,34.74,33.77,33.97,6493506,24.4427392678045,24.5842722108722,23.8978374369935,24.0393703800613,9175964.06780089,0.0,1.0
2016-05-24,34.49,35.35,34.11,34.79,7883190,24.4073560320375,25.0159476872289,24.1384434402087,24.6196554466392,11139724.5462848,0.0,1.0
2016-05-25,36.44,36.66,34.77,35.0,9777981,25.7873022269483,25.9429884643229,24.6055021523324,24.7682650368603,13817251.0061036,0.0,1.0
2016-05-26,35.9,37.08,35.85,36.815,7546138,25.4051632806653,26.2402076447652,25.3697800448984,26.0526764952004,10663436.8457759,0.0,1.0
2016-05-27,35.9,35.93,35.1,35.56,5385454,25.4051632806653,25.4263932221255,24.8390315083942,25.1645572774501,7610177.36686386,0.0,1.0
2016-05-31,36.09,37.16,35.88,36.19,6882967,25.5396195765797,26.2968208219923,25.3910099863585,25.6103860481136,9726310.85146598,0.0,1.0
2016-06-01,36.15,36.17,34.89,35.37,8027504,25.5820794595,25.5962327538068,24.6904219181731,25.0301009815357,11343654.4538695,0.0,1.0
2016-06-02,36.81,36.82,35.3907,35.44,6622896,26.0491381716237,26.0562148187771,25.0447496411432,25.0796375116094,9358804.89226965,0.0,1.0
2016-06-03,35.92,37.44,35.6,36.89,6990280,25.4193165749721,26.4949669422872,25.1928638660637,26.1057513488508,9877954.69872013,0.0,1.0
2016-06-06,37.56,37.69,36.66,37.26,7977148,26.5798867081278,26.6718831211219,25.9429884643229,26.3675872935262,11272496.4620853,0.0,1.0
2016-06-07,38.76,39.1,37.82,37.96,9766370,27.4290843665345,27.6696903697497,26.7638795341159,26.8629525942634,13800843.5185628,0.0,1.0
2016-06-08,37.58,39.469,37.49,39.14,9518089,26.5940400024346,27.9308186497097,26.5303501780541,27.6979969583632,13449997.991552,0.0,1.0
2016-06-09,37.45,37.6268,36.43,36.94,5822349,26.5020435894406,26.6271587111125,25.7802255797949,26.1411345846177,8227553.06828029,0.0,1.0
2016-06-10,35.12,36.82,34.855,36.57,8044269,24.853184802701,26.0562148187771,24.6656536531362,25.8792986399424,11367345.0514598,0.0,1.0
2016-06-13,35.78,36.53,34.78,34.84,8008237,25.362703397745,25.8943419541538,24.6538519891999,24.6963830737126,11297483.3702261,0.06,1.0
2016-06-14,35.55,36.4253,34.52,35.6,7371206,25.1996675737796,25.8201252116792,24.4695506229781,25.2351101442069,10398802.7831232,0.0,1.0
2016-06-15,35.09,36.0067,34.67,35.42,7003345,24.8735959258488,25.5234000120622,24.5758783342599,25.1075168906687,9879849.16948087,0.0,1.0
2016-06-16,34.8,35.4,33.61,34.96,17231444,24.6680290173707,25.0933398624978,23.824495841202,24.781445242738,24308964.8864016,0.0,1.0
2016-06-17,35.98,36.44,35.15,35.28,13328541,25.504473679454,25.8305453273848,24.9161270103615,25.0082776934724,18803011.236665,0.0,1.0
2016-06-20,37.32,37.76,36.74,36.8,9509719,26.4543345669045,26.7662291866644,26.0432007499483,26.085731834461,13415673.4195083,0.0,1.0
2016-06-21,38.19,38.4199,36.76,37.17,7597262,27.0710352923388,27.2340002311633,26.0573777781192,26.3480068556227,10717707.4185305,0.0,1.0
2016-06-22,37.94,38.91,37.56,38.54,6678161,26.8938224402025,27.5814083064913,26.6244589049553,27.3191332853296,9421101.40361632,0.0,1.0
2016-06-23,38.8,38.86,38.06,38.44,5840348,27.5034346515513,27.545965736064,26.9788846092279,27.248248144475,8239171.04430514,0.0,1.0
2016-06-24,35.85,37.76,35.65,36.43,18758143,25.4123229963431,26.7662291866644,25.2705527146341,25.8234568132993,26462729.3871076,0.0,1.0
2016-06-27,33.75,35.34,32.81,35.17,15072041,23.9237350383984,25.0508087779851,23.2574147143659,24.9303040385325,21262624.0398311,0.0,1.0
2016-06-28,35.99,36.13,34.88,35.02,8328302,25.5115621935395,25.6108013907358,24.7247371300544,24.8239763272507,11749009.5943989,0.0,1.0
2016-06-29,36.69,37.145,36.32,36.61,6788544,26.0077581795211,26.3302855704091,25.7454831583594,25.9510500668374,9576822.33281155,0.0,1.0
2016-06-30,36.25,36.79,35.82,36.54,6254051,25.6958635597612,26.0786433203756,25.3910574540868,25.9014304682393,8822795.47533941,0.0,1.0
2016-07-01,37.45,37.64,35.88,35.98,7255958,26.5464852500154,26.6811670176389,25.4335885385995,25.504473679454,10236218.6383918,0.0,1.0
2016-07-05,36.15,36.73,35.47,36.43,6408571,25.6249784189067,26.0361122358629,25.142959461096,25.8234568132993,9040781.92233983,0.0,1.0
2016-07-06,36.98,37.02,35.68,35.83,6966285,26.2133250879991,26.241679144341,25.2918182568905,25.3981459681722,9827567.40837658,0.0,1.0
2016-07-07,36.81,38.39,36.35,37.54,7558863,26.0928203485465,27.2128055740478,25.7667487006157,26.6102818767844,10663536.6860792,0.0,1.0
2016-07-08,37.58,37.91,36.64,37.58,5699765,26.6386359331262,26.8725568979461,25.9723156090938,26.6386359331262,8040845.9816682,0.0,1.0
2016-07-11,37.67,38.46,37.62,38.1,5611870,26.7024325598953,27.262425172646,26.666989989468,27.0072386655697,7916849.61382518,0.0,1.0
2016-07-12,40.01,40.3,38.62,38.82,8800652,28.3611448558909,28.566711764369,27.3758413980132,27.5176116797222,12415369.2775509,0.0,1.0
2016-07-13,39.0,40.25,38.18,40.04,6592917,27.6452049332603,28.5312691939417,27.0639467782533,28.3824103981473,9300844.88867909,0.0,1.0
2016-07-14,38.39,39.9,38.28,39.83,6362864,27.2128055740478,28.2831712009509,27.1348319191078,28.2335516023528,8976301.55388884,0.0,1.0
2016-07-15,38.29,39.005,37.92,38.59,5250789,27.1419204331933,27.6487491903031,26.8796454120316,27.3545758557568,7407460.76921373,0.0,1.0
2016-07-18,38.11,38.38,37.38,37.88,5425632,27.0143271796552,27.2057170599623,26.4968656514172,26.8512913556898,7654117.54084779,0.0,1.0
2016-07-19,37.75,38.49,37.65,38.33,5817144,26.7591406725789,27.2836907149023,26.6882555317244,27.1702744895351,8206436.39819979,0.0,1.0
2016-07-20,37.96,38.32,36.78,37.31,6035418,26.9079994683734,27.1631859754496,26.0715548062901,26.447246052819,8514362.71021487,0.0,1.0
2016-07-21,37.33,38.91,37.26,37.96,5829919,26.4614230809899,27.5814083064913,26.4118034823918,26.9079994683734,8224458.51093881,0.0,1.0
2016-07-22,37.75,37.93,37.22,37.6,4792544,26.7591406725789,26.886733926117,26.38344942605,26.6528129612971,6760999.47355163,0.0,1.0
2016-07-25,36.08,37.44,36.0,37.34,6405143,25.5753588203085,26.5393967359299,25.5186507076249,26.4685115950754,9035945.92997434,0.0,1.0
2016-07-26,37.46,37.735,36.0,36.07,11555513,26.5535737641008,26.7485079014507,25.5186507076249,25.5682703062231,16301742.3125628,0.0,1.0
2016-07-27,36.13,38.47,35.9,37.82,11404763,25.6108013907358,27.2695136867314,25.4477655667704,26.8087602711771,16089074.3285781,0.0,1.0
2016-07-28,36.13,36.637,35.66,36.21,6028512,25.6108013907358,25.9701890548682,25.2776412287196,25.6675095034194,8504620.18883909,0.0,1.0
2016-07-29,38.28,38.36,35.61,35.94,10235349,27.1348319191078,27.1915400317914,25.2421986582923,25.4761196231122,14439343.5304125,0.0,1.0
2016-08-01,35.91,37.76,35.735,37.74,8790263,25.4548540808558,26.7662291866644,25.3308050843605,26.7520521584935,12400713.1735004,0.0,1.0
2016-08-02,36.12,36.85,35.01,36.22,9254105,25.6037128766503,26.1211744048883,24.8168878131652,25.6745980175048,13055070.3411782,0.0,1.0
2016-08-03,38.0,38.13,35.54,36.12,11775449,26.9363535247152,27.0285042078261,25.1925790596942,25.6037128766503,16612013.2626501,0.0,1.0
2016-08-04,38.61,38.89,37.28,37.8,9601069,27.3687528839277,27.5672312783204,26.4259805105627,26.7945832430062,13544543.869505,0.0,1.0
2016-08-05,39.51,39.68,38.06,38.67,6639501,28.0067191516183,28.127223891071,26.9788846092279,27.4112839684404,9366562.46987938,0.0,1.0
2016-08-08,40.2,41.1,39.84,40.0,9180293,28.4958266235145,29.1337928912051,28.2406401164382,28.3540563418055,12950941.3247014,0.0,1.0
2016-08-09,39.9,40.77,39.645,40.5,4907989,28.2831712009509,28.8998719263852,28.1024140917719,28.708482046078,6923861.5326635,0.0,1.0
2016-08-10,39.57,40.42,39.4,40.15,4835252,28.0492502361311,28.6517739333944,27.9287454966784,28.4603840530872,6821249.05404925,0.0,1.0
2016-08-11,41.31,41.66,39.6,40.09,7406998,29.2826516869996,29.5307496799904,28.0705157783874,28.4178529685745,10449295.7349161,0.0,1.0
2016-08-12,41.67,42.1,41.37,41.57,4589841,29.5378381940758,29.8426442997502,29.3251827715123,29.4669530532213,6475039.68345116,0.0,1.0
2016-08-15,41.96,42.68,41.85,42.15,3928831,29.7434051025539,30.2537781167064,29.665431447614,29.8780868701775,5542531.13224904,0.0,1.0
2016-08-16,42.47,42.7658,41.58,42.73,7562322,30.1049193209119,30.3145975675596,29.4740415673068,30.2892206871337,10668416.4111645,0.0,1.0
2016-08-17,43.31,43.405,42.01,42.47,7074291,30.7003545040899,30.7676953879017,29.7788476729812,30.1049193209119,9979935.02547937,0.0,1.0
2016-08-18,44.76,45.01,43.655,43.66,6775394,31.7281890464803,31.9054018986166,30.9449082400379,30.9484524970807,9558271.19523679,0.0,1.0
2016-08-19,44.33,44.73,43.86,44.47,4459593,31.4233829408059,31.706923504224,31.0902227787897,31.5226221380022,6291294.54528838,0.0,1.0
2016-08-22,44.1,44.44,43.4,43.65,4682792,31.2603471168405,31.5013565957459,30.7641511308589,30.9413639829952,6606168.71681341,0.0,1.0
2016-08-23,45.23,45.45,43.71,43.71,5730883,32.0613492084965,32.2172965183765,30.9838950675079,30.9838950675079,8084745.1679079,0.0,1.0
2016-08-24,44.51,45.38,44.31,44.84,4770177,31.550976194344,32.1676769197783,31.409205912635,31.7848971591639,6729445.61087976,0.0,1.0
2016-08-25,44.38,45.0,43.94,44.51,4122716,31.4588255112332,31.8983133845311,31.1469308914733,31.550976194344,5816051.07967769,0.0,1.0
2016-08-26,44.43,45.225,44.1,44.58,4760459,31.4942680816604,32.0578049514538,31.2603471168405,31.6005957929422,6715736.10860206,0.0,1.0
2016-08-29,45.01,45.06,44.22,44.39,5571338,31.9054018986166,31.9408444690439,31.3454092858659,31.4659140253186,7859669.78810798,0.0,1.0
2016-08-30,44.44,45.62,44.03,45.28,5286620,31.5013565957459,32.3378012578291,31.2107275182424,32.0967917789238,7458008.73958955,0.0,1.0
2016-08-31,43.33,44.17,42.74,43.94,6948615,30.7145315322608,31.3099667154387,30.2963092012191,31.1469308914733,9802639.75811446,0.0,1.0
2016-09-01,43.7,43.92,42.83,43.18,6026770,30.9768065534225,31.1327538633024,30.3601058279882,30.608203820979,8502162.69213527,0.0,1.0
2016-09-02,44.27,45.07,44.04,44.18,5105870,31.3808518562932,31.9479329831293,31.2178160323278,31.3170552295241,7203018.76874225,0.0,1.0
2016-09-06,44.21,44.63,43.59,44.1,5178824,31.3383207717805,31.6360383633694,30.8988328984825,31.2603471168405,7305937.37639478,0.0,1.0
2016-09-07,44.2,44.9,43.77,44.55,4112253,31.331232257695,31.8274282436766,31.0264261520206,31.5793302506858,5801290.58139292,0.0,1.0
2016-09-08,45.28,45.52,44.21,44.8,6448901,32.0967917789238,32.2669161169746,31.3383207717805,31.7565431028221,9097676.78001215,0.0,1.0
2016-09-09,43.36,44.87,43.21,44.66,6411616,30.7357970745171,31.8061627014203,30.6294693632354,31.6573039056258,9045077.6040064,0.0,1.0
2016-09-12,43.19,43.67,42.02,42.69,5414707,30.6152923350644,30.9555410111661,29.7859361870666,30.2608666307919,7638705.28396534,0.0,1.0
2016-09-13,41.14,42.41,40.9,42.39,7034867,29.2046780320596,30.1062322639681,29.0343055787856,30.0920345595286,9909865.40109409,0.06,1.0
2016-09-14,40.18,41.8,39.91,40.97,6530056,28.5231882189634,29.6732022785633,28.3315192090301,29.0839975443238,9198749.03414761,0.0,1.0
2016-09-15,40.9,41.25,40.26,40.39,4484401,29.0343055787856,29.2827654064769,28.5799790367215,28.6722641155782,6317078.9603459,0.0,1.0
2016-09-16,40.99,41.13,39.92,40.0,5588833,29.0981952487633,29.1975791798399,28.3386180612499,28.3954088790079,7872868.49619089,0.0,1.0
2016-09-19,40.85,41.85,40.8,41.54,3869178,28.9988113176868,29.708696539662,28.9633170565881,29.4886321208497,5450427.59058194,0.0,1.0
2016-09-20,40.66,41.7,40.47,40.84,3887524,28.8639331255115,29.6022137563657,28.7290549333362,28.9917124654671,5476271.20505944,0.0,1.0
2016-09-21,42.17,42.22,41.15,41.24,4746622,29.9358598106941,29.9713540717928,29.2117768842794,29.2756665542571,6686464.02694919,0.0,1.0
2016-09-22,41.88,43.11,41.76,42.91,4599955,29.7299930963213,30.6031519193508,29.6448068696842,30.4611748749557,6479857.38765064,0.0,1.0
2016-09-23,39.54,41.98,39.19,41.57,8049893,28.0688616768993,29.8009816185188,27.820401849208,29.509928677509,11339710.633223,0.0,1.0
2016-09-26,39.64,40.3,39.26,39.81,6357391,28.1398501990968,28.6083744456005,27.8700938147463,28.2605306868326,8955519.5730249,0.0,1.0
2016-09-27,38.38,39.0,37.85,39.0,8866374,27.2453948194081,27.6855236570327,26.8691556517612,27.6855236570327,12489869.8064597,0.0,1.0
2016-09-28,41.58,41.85,37.98,38.75,10634660,29.5170275297287,29.708696539662,26.961440730618,27.5080523515389,14980816.1527999,0.0,1.0
2016-09-29,43.04,43.99,41.55,41.75,9428161,30.5534599538125,31.2278509146889,29.4957309730695,29.6377080174645,13281247.0356361,0.0,1.0
2016-09-30,44.11,44.25,42.89,43.55,5969774,31.313037141326,31.4124210724025,30.4469771705162,30.9155014170199,8409491.8660084,0.0,1.0
2016-10-03,44.2,44.34,43.39,43.96,4248387,31.3769268113037,31.4763107423803,30.8019197815038,31.2065543580297,5984611.12935865,0.0,1.0
2016-10-04,43.28,44.51,42.94,44.27,3923742,30.7238324070866,31.596991230116,30.482471431615,31.426618776842,5527290.72043858,0.0,1.0
2016-10-05,44.18,44.94,43.7,44.05,6381711,31.3627291068642,31.9022418755654,31.0219842003161,31.2704440280075,8989778.63244345,0.0,1.0
2016-10-06,43.48,44.83,43.16,44.56,5452310,30.8658094514816,31.8241545011481,30.6386461804495,31.6324854912148,7680551.49088664,0.0,1.0
2016-10-07,42.81,43.97,42.39,43.75,4907368,30.3901863527582,31.2136532102494,30.0920345595286,31.0574784614149,6912903.44986426,0.0,1.0
2016-10-10,44.39,44.4975,43.25,43.49,4893540,31.511805003479,31.5881176648414,30.7025358504273,30.8729083037013,6893424.24453368,0.0,1.0
2016-10-11,44.14,44.34,43.65,44.24,4444714,31.3343336979852,31.4763107423803,30.9864899392174,31.4053222201827,6261172.73949294,0.0,1.0
2016-10-12,44.56,44.7,43.16,43.93,6757935,31.6324854912148,31.7318694222913,30.6386461804495,31.1852578013704,9519757.26610648,0.0,1.0
2016-10-13,43.9,44.76,43.27,44.04,4636294,31.1639612447112,31.7744625356098,30.7167335548668,31.2633451757877,6531047.35311983,0.0,1.0
2016-10-14,43.08,44.49,43.07,44.14,3257574,30.5818553626915,31.5827935256765,30.5747565104718,31.3343336979852,4588874.22805629,0.0,1.0
2016-10-17,41.77,43.16,41.4,42.94,6840124,29.651905721904,30.6386461804495,29.3892481897732,30.482471431615,9635535.13759297,0.0,1.0
2016-10-18,41.9,42.74,41.57,42.6,5126712,29.7441908007608,30.3404943872199,29.509928677509,30.2411104561434,7221888.61142276,0.0,1.0
2016-10-19,42.96,43.495,41.9499,42.16,5655801,30.4966691360545,30.8764577298112,29.7796140733373,29.9287609584743,7967204.87329373,0.0,1.0
2016-10-20,42.94,43.215,41.98,42.26,4258113,30.482471431615,30.6776898676582,29.8009816185188,29.9997494806718,5998311.9357692,0.0,1.0
2016-10-21,42.69,43.04,42.27,42.42,3173744,30.3050001261212,30.5534599538125,30.0068483328916,30.1133311161879,4470784.7152661,0.0,1.0
2016-10-24,41.72,42.6601,40.95,42.55,4414650,29.6164114608052,30.2837745579841,29.0697998398843,30.2056161950447,6218822.23117225,0.0,1.0
2016-10-25,40.67,41.93,40.65,41.42,3670813,28.8710319777313,29.76548735742,28.8568342732918,29.4034458942127,5170995.09380722,0.0,1.0
2016-10-26,40.2,40.72,39.41,40.09,6910381,28.5373859234029,28.90652623883,27.9765765980425,28.4592985489857,9734504.65805224,0.0,1.0
2016-10-27,40.46,41.22,40.2,40.46,4303943,28.7219560811165,29.2614688498176,28.5373859234029,28.7219560811165,6062871.6682179,0.0,1.0
2016-10-28,39.18,40.739,38.91,40.44,5872796,27.8133029969882,28.9200140580476,27.6216339870549,28.707758376677,8272881.04922009,0.0,1.0
2016-10-31,37.89,39.06,37.81,39.05,6902056,26.8975510606402,27.7281167703512,26.8407602428822,27.7210179181315,9722777.41012217,0.0,1.0
2016-11-01,37.69,38.76,36.64,38.47,6469999,26.7555740162452,27.5151512037587,26.0101945331712,27.3092844893858,9114148.03367473,0.0,1.0
2016-11-02,39.55,39.86,37.17,37.33,12153516,28.0759605291191,28.2960249479314,26.3864337008181,26.5000153363341,17120395.8383354,0.0,1.0
2016-11-03,40.51,41.0,39.82,39.88,7930134,28.7574503422153,29.1052941009831,28.2676295390524,28.3102226523709,11171008.7131199,0.0,1.0
2016-11-04,40.19,40.94,39.63,40.42,5988283,28.5302870711832,29.0627009876646,28.1327513468771,28.6935606722375,8435565.09507,0.0,1.0
2016-11-07,41.82,41.84,40.97,41.03,5336949,29.6873999830028,29.7015976874423,29.0839975443238,29.1265906576424,7518044.93851889,0.0,1.0
2016-11-08,41.98,42.32,41.2211,41.33,4293201,29.8009816185188,30.0423425939904,29.2622497235618,29.3395562242349,6047739.64452242,0.0,1.0
2016-11-09,43.62,44.12,41.81,41.93,6196267,30.9651933825581,31.3201359935457,29.680301130783,29.76548735742,8728547.66966327,0.0,1.0
2016-11-10,43.14,43.77,42.2576,43.52,5621644,30.62444847601,31.0716761658544,29.9980457561391,30.8942048603606,7919088.6441589,0.0,1.0
2016-11-11,41.85,42.8,41.09,42.52,5287922,29.708696539662,30.3830875005385,29.1691837709609,30.1843196383854,7448981.66112938,0.0,1.0
2016-11-14,42.81,42.87,41.18,41.66,4828093,30.3901863527582,30.4327794660767,29.2330734409386,29.5738183474867,6801230.46732291,0.0,1.0
2016-11-15,45.0,45.0,43.47,43.49,6640727,31.9448349888839,31.9448349888839,30.8587105992618,30.8729083037013,9354648.88467845,0.0,1.0
2016-11-16,43.98,45.05,43.86,44.78,5611209,31.2207520624692,31.9803292499826,31.1355658358322,31.7886602400493,7904389.08474143,0.0,1.0
2016-11-17,42.87,44.69,42.75,44.37,6041631,30.4327794660767,31.7247705700716,30.3475932394397,31.4976072990395,8510715.27195574,0.0,1.0
2016-11-18,43.82,44.37,43.195,43.35,4769862,31.1071704269532,31.4976072990395,30.6634921632187,30.7735243726248,6719201.71366329,0.0,1.0
2016-11-21,44.9,45.3,44.41,44.98,4861870,31.8738464666864,32.1578005554764,31.5260027079185,31.9306372844444,6848811.39865434,0.0,1.0
2016-11-22,44.48,45.29,43.59,45.08,4356375,31.5756946734568,32.1507017032567,30.9438968258989,32.0016258066419,6136731.49566171,0.0,1.0
2016-11-23,45.04,45.05,43.75,44.1,2926253,31.9732303977629,31.9803292499826,31.0574784614149,31.3059382891062,4122149.48193729,0.0,1.0
2016-11-25,44.23,44.81,43.57,44.54,1962350,31.398223367963,31.8099567967086,30.9296991214594,31.6182877867753,2764320.11718728,0.0,1.0
2016-11-28,42.65,44.98,42.55,44.85,5810255,30.2766047172422,31.9306372844444,30.2056161950447,31.8383522055876,8184780.89152699,0.0,1.0
2016-11-29,42.16,42.41,40.43,41.24,7671511,29.9287609584743,30.1062322639681,28.7006595244572,29.2756665542571,10806692.0715079,0.0,1.0
2016-11-30,48.33,48.7101,46.51,46.72,17513557,34.3087527780613,34.5785801509341,33.0167616740664,33.1658375706812,24670969.9791608,0.0,1.0
2016-12-01,47.85,49.59,47.55,49.51,7154963,33.9680078715132,35.2032081577501,33.7550423049206,35.146417339992,10079042.0458281,0.0,1.0
2016-12-02,47.85,48.785,47.24,47.24,4453714,33.9680078715132,34.63175055406,33.5349778861083,33.5349778861083,6273850.84536329,0.0,1.0
2016-12-05,47.74,48.91,47.64,48.43,4282096,33.8899204970959,34.7204862068069,33.8189319748984,34.3797413002588,6032096.27055684,0.0,1.0
2016-12-06,47.31,47.96,45.78,46.91,5334791,33.5846698516466,34.0460952459305,32.4985454620245,33.3007157628565,7515005.01046688,0.0,1.0
2016-12-07,47.55,48.14,46.93,47.15,4936673,33.7550423049206,34.173874585886,33.314913467296,33.4710882161306,6954184.77125657,0.0,1.0
2016-12-08,47.74,48.41,46.81,48.1,4987316,33.8899204970959,34.3655435958193,33.229727240659,34.145479177007,7025524.47298904,0.0,1.0
2016-12-09,48.07,48.49,47.74,48.28,3675213,34.1241826203477,34.4223344135773,33.8899204970959,34.2732585169625,5177193.2788994,0.0,1.0
2016-12-12,48.12,50.69,47.95,50.36,7603028,34.1596768814465,35.9840819019228,34.0389963937107,35.749819778671,10710221.5465835,0.0,1.0
2016-12-13,48.19,48.76,47.47,48.75,4485184,34.2519619603033,34.6571003358454,33.7402082227764,34.6499926450464,6310325.14897976,0.06,1.0
2016-12-14,47.02,48.89,46.82,47.5,5678949,33.4203621368222,34.7495003162322,33.2782083208425,33.7615312951734,7989865.0076504,0.0,1.0
2016-12-15,47.53,47.73,46.42,46.7,4983973,33.7828543675704,33.92500818355,32.9939006888831,33.1929160312547,7012084.71352258,0.0,1.0
2016-12-16,47.38,47.89,47.03,47.88,4847585,33.6762390055856,34.0387312363338,33.4274698276212,34.0316235455348,6820196.79400378,0.0,1.0
2016-12-19,47.04,47.54,46.74,47.2,3655855,33.4345775184201,33.7899620583693,33.2213467944506,33.5483005712039,5143520.03117898,0.0,1.0
2016-12-20,46.66,47.58,46.5,47.11,3371386,33.1644852680587,33.8183928215653,33.050762215275,33.484331354013,4743292.99817317,0.0,1.0
2016-12-21,46.57,47.2,46.21,47.09,2788916,33.1005160508679,33.5483005712039,32.8446391821045,33.4701159724151,3923800.39998182,0.0,1.0
2016-12-22,46.9,47.63,46.38,46.51,4874444,33.3350698472344,33.8539312755602,32.9654699256872,33.057869906074,6857985.43838859,0.0,1.0
2016-12-23,46.54,47.2,46.32,46.73,2726809,33.0791929784709,33.5483005712039,32.9228237808933,33.2142391036516,3836420.4030792,0.0,1.0
2016-12-27,46.84,47.03,46.61,46.71,1792118,33.2924237024405,33.4274698276212,33.1289468140638,33.2000237220537,2521378.6737265,0.0,1.0
2016-12-28,46.24,47.2,46.055,47.01,2392331,32.8659622545014,33.5483005712039,32.7344699747202,33.4132544460232,3365834.37245471,0.0,1.0
2016-12-29,45.95,46.21,45.63,46.0,2111792,32.6598392213309,32.8446391821045,32.4323931157634,32.6953776753258,2971136.56140178,0.0,1.0
2016-12-30,45.67,46.655,45.51,45.95,2871759,32.4608238789594,33.1609314226593,32.3471008261756,32.6598392213309,4040354.42905106,0.0,1.0
2017-01-03,47.08,47.555,45.62,46.82,5828555,33.4630082816161,33.8006235945678,32.4252854249644,33.2782083208425,8200349.68436339,0.0,1.0
2017-01-04,47.5,47.525,46.49,46.94,3706228,33.7615312951734,33.7793005221709,33.043654524476,33.3635006104303,5214391.15011847,0.0,1.0
2017-01-05,49.01,49.45,47.67,47.73,7512979,34.83479260582,35.1475310009753,33.8823620387561,33.92500818355,10570210.7934606,0.0,1.0
2017-01-06,48.67,49.25,48.43,49.03,3193903,34.5931311186545,35.0053771849956,34.4225465394789,34.8490079874179,4493587.4256891,0.0,1.0
2017-01-09,46.58,48.18,46.51,48.07,5736085,33.1076237416669,34.2448542695043,33.057869906074,34.1666696707155,8070251.17189965,0.0,1.0
2017-01-10,46.7,47.23,46.45,46.97,4642677,33.1929160312547,33.5696236436008,33.0152237612801,33.3848236828273,6531906.25661955,0.0,1.0
2017-01-11,47.4,47.46,46.25,46.46,3997619,33.6904543871836,33.7331005319775,32.8730699453004,33.0223314520791,5624356.9297802,0.0,1.0
2017-01-12,46.46,47.795,46.04,47.68,4433621,33.0223314520791,33.9712081737434,32.7238084385218,33.8894697295551,6237779.78726063,0.0,1.0
2017-01-13,46.41,46.7417,45.93,46.1,3081644,32.9867929980842,33.2225551018864,32.6456238397329,32.7664545833157,4335647.24064889,0.0,1.0
2017-01-17,46.48,47.175,46.35,46.57,3376768,33.036546833677,33.5305313442064,32.9441468532903,33.1005160508679,4750865.07770253,0.0,1.0
2017-01-18,46.36,46.42,45.533,45.99,3652531,32.9512545440892,32.9939006888831,32.3634485150133,32.6882699845268,5138843.40680967,0.0,1.0
2017-01-19,46.09,46.66,45.86,46.49,2602720,32.7593468925167,33.1644852680587,32.59587000414,33.043654524476,3661836.27511215,0.0,1.0
2017-01-20,46.26,46.95,46.01,46.79,3571340,32.8801776360994,33.3706083012293,32.7024853661248,33.2568852484455,5024613.62065801,0.0,1.0
2017-01-23,45.63,46.1,45.1245,45.79,4985253,32.4323931157634,32.7664545833157,32.0730993458748,32.5461161685472,7013885.57970572,0.0,1.0
2017-01-24,46.59,46.89,45.89,46.08,3185571,33.1147314324659,33.3279621564354,32.617193076537,32.7522392017177,4481864.91237831,0.0,1.0
2017-01-25,46.46,47.03,46.14,46.63,4992554,33.0223314520791,33.4274698276212,32.7948853465116,33.1431621956618,7024157.55158305,0.0,1.0
2017-01-26,47.15,47.82,46.67,46.81,3017961,33.512762117209,33.9889774007409,33.1715929588577,33.2711006300435,4246049.9272583,0.0,1.0
2017-01-27,46.64,46.89,46.26,46.78,2726426,33.1502698864608,33.3279621564354,32.8801776360994,33.2497775576466,3835881.55015096,0.0,1.0
2017-01-30,45.07,46.51,44.42,46.51,4125969,32.0343624310203,33.057869906074,31.5723625290864,33.057869906074,5804935.97243968,0.0,1.0
2017-01-31,45.54,45.56,44.58,45.19,3493565,32.3684238985726,32.3826392801705,31.6860855818701,32.1196547206081,4915189.89613257,0.0,1.0
2017-02-01,45.54,46.19,44.835,45.98,3566555,32.3684238985726,32.8304238005065,31.8673316972442,32.6811622937278,5017881.47637187,0.0,1.0
2017-02-02,45.65,45.975,44.85,45.54,3269899,32.4466084973614,32.6776084483284,31.8779932334427,32.3684238985726,4600508.22760533,0.0,1.0
2017-02-03,46.79,47.17,45.54,45.58,3824691,33.2568852484455,33.5269774988069,32.3684238985726,32.3968546617685,5381059.90844001,0.0,1.0
2017-02-06,45.27,46.88,45.19,46.67,3629207,32.176516247,33.3208544656364,32.1196547206081,33.1715929588577,5106028.24832903,0.0,1.0
2017-02-07,44.14,45.345,43.87,44.88,3854630,31.3733471867148,32.2298239279924,31.1814395351422,31.8993163058396,5423181.88707796,0.0,1.0
2017-02-08,44.06,44.73,43.12,43.59,4356073,31.3164856603229,31.7927009438549,30.6483627252185,30.9824241927707,6128675.43509737,0.0,1.0
2017-02-09,44.75,44.93,44.28,44.64,2914951,31.8069163254528,31.9348547598345,31.4728548579006,31.728731726664,4101122.4073179,0.0,1.0
2017-02-10,45.41,45.94,45.0,45.02,3445005,32.2760239181858,32.6527315305319,31.9846085954274,31.9988239770254,4846869.53531026,0.0,1.0
2017-02-13,45.26,45.66,44.7,45.07,3261704,32.169408556201,32.4537161881604,31.7713778714579,32.0343624310203,4588978.46325321,0.0,1.0
2017-02-14,45.94,45.99,44.67,45.68,3360550,32.6527315305319,32.6882699845268,31.750054799061,32.4679315697583,4728047.54039164,0.0,1.0
2017-02-15,44.23,47.25,43.82,46.3,9506757,31.4373164039057,33.5838390251988,31.1459010811473,32.9086083992953,13375310.3066316,0.0,1.0
2017-02-16,44.11,45.23,44.03,44.44,6199396,31.3520241143179,32.1480854838041,31.295162587926,31.5865779106843,8722095.79078239,0.0,1.0
2017-02-17,44.17,44.27,43.61,43.88,3362693,31.3946702591118,31.4657471671016,30.9966395743687,31.1885472259412,4731062.58432167,0.0,1.0
2017-02-21,45.06,45.62,44.36,44.56,4971890,32.0272547402213,32.4252854249644,31.5297163842925,31.6718702002721,6995084.81813924,0.0,1.0
2017-02-22,43.76,44.97,43.71,44.5,4805784,31.1032549363534,31.9632855230305,31.0677164823585,31.6292240554782,6761385.8507844,0.0,1.0
2017-02-23,43.99,44.95,43.49,44.85,4982412,31.2667318247301,31.9490701414325,30.9113472847809,31.8779932334427,7009888.50093519,0.0,1.0
2017-02-24,42.81,43.89,42.555,43.5,4573930,30.42802431045,31.1956549167402,30.2467781950759,30.9184549755798,6435184.26639196,0.0,1.0
2017-02-27,43.06,43.45,42.63,43.07,7623556,30.6057165804246,30.8829165215849,30.3000858760683,30.6128242712235,10725784.527782,0.0,1.0
2017-02-28,43.36,43.84,42.86,42.95,5194195,30.8189473043941,31.1601164627453,30.4635627644449,30.5275319816357,7307851.6594202,0.0,1.0
2017-03-01,44.63,44.77,43.57,43.95,4669445,31.721624035865,31.8211317070508,30.9682088111727,31.2383010615341,6569566.87067417,0.0,1.0
2017-03-02,43.47,44.15,43.34,43.99,4393009,30.8971319031829,31.3804548775138,30.8047319227961,31.2667318247301,6180641.67989417,0.0,1.0
2017-03-03,43.35,43.985,43.19,43.7,2677623,30.8118396135951,31.2631779793306,30.6981165608113,31.0606087915595,3767219.3061392,0.0,1.0
2017-03-06,43.94,43.995,42.91,43.35,5376722,31.2311933707351,31.2702856701295,30.4991012184398,30.8118396135951,7564653.77020716,0.0,1.0
2017-03-07,43.56,44.33,43.31,44.27,2843129,30.9611011203738,31.5083933118955,30.7834088503992,31.4657471671016,4000074.11747069,0.0,1.0
2017-03-08,40.72,43.26,40.48,43.05,7773213,28.9425169334623,30.7478703964042,28.7719323542867,30.5986088896256,10936340.957757,0.0,1.0
2017-03-09,40.77,41.04,39.48,40.27,8696982,28.9780553874573,29.1699630390298,28.0611632743883,28.6226708475081,12236016.2336315,0.0,1.0
2017-03-10,40.26,41.33,39.85,41.28,5036025,28.6155631567091,29.3760860722003,28.3241478339507,29.3405476182054,7085318.06240074,0.0,1.0
2017-03-13,40.96,41.18,40.05,40.05,4366698,29.1557476574318,29.3123459114513,28.5080003339879,28.5080003339879,6134637.74558388,0.06,1.0
2017-03-14,40.02,40.32,38.69,40.3,5860391,28.4866460266216,28.7001891002845,27.5399384000498,28.6859528953736,8233080.42655574,0.0,1.0
2017-03-15,41.12,41.27,40.14,40.48,3497659,29.2696372967187,29.3764088335501,28.5720632560868,28.8140787395713,4913751.97519525,0.0,1.0
2017-03-16,40.72,41.14,40.51,41.11,2900196,28.9849131985016,29.2838735016295,28.8354330469376,29.2625191942633,4074394.85194336,0.0,1.0
2017-03-17,40.54,41.19,40.49,40.91,5180935,28.8567873543039,29.3194640139067,28.8211968420267,29.1201571451547,7278533.89641706,0.0,1.0
2017-03-20,40.54,40.68,39.85,40.02,3295870,28.8567873543039,28.9564407886799,28.3656382848794,28.4866460266216,4630264.90646651,0.0,1.0
2017-03-21,39.8,40.82,39.51,40.58,3960505,28.3300477726022,29.0560942230559,28.1236228013948,28.8852597641256,5563989.87623456,0.0,1.0
2017-03-22,39.34,40.16,38.99,39.42,4561786,28.0026150596526,28.5862994609976,27.7534814737126,28.059559879296,6408710.78853542,0.0,1.0
2017-03-23,39.09,39.68,38.92,39.18,4051939,27.8246624982669,28.2446305431371,27.7036547565246,27.8887254203657,5692442.64938939,0.0,1.0
2017-03-24,38.8,39.46,38.66,39.21,4148482,27.6182375270595,28.0880322891177,27.5185840926835,27.910079727732,5828072.89720408,0.0,1.0
2017-03-27,38.88,39.03,38.02,38.25,4047995,27.6751823467029,27.7819538835343,27.0630255355361,27.2267418920109,5686901.84687257,0.0,1.0
2017-03-28,39.62,39.81,38.84,39.25,4889228,28.2019219284045,28.3371658750577,27.6467099368812,27.9385521375537,6868723.83562261,0.0,1.0
2017-03-29,41.22,41.266,39.58,39.7,5821393,29.340818321273,29.3735615925679,28.1734495185828,28.258866748048,8178293.35339373,0.0,1.0
2017-03-30,41.45,42.01,41.12,41.72,6667205,29.5045346777478,29.9031484152518,29.2696372967187,29.6967234440444,9366548.23634369,0.0,1.0
2017-03-31,41.72,41.95,41.07,41.2,4806903,29.6967234440444,29.8604398005192,29.2340467844416,29.3265821163621,6753068.01229678,0.0,1.0
2017-04-03,42.03,42.315,41.255,41.7,4297991,29.9173846201626,30.1202505401423,29.365731679867,29.6824872391335,6038113.42547155,0.0,1.0
2017-04-04,42.49,42.52,41.51,42.06,3850646,30.2448173331123,30.2661716404786,29.5472432924804,29.9387389275289,5409652.39558164,0.0,1.0
2017-04-05,41.52,43.5216,41.44,42.95,5680845,29.5543613949358,30.9791207824142,29.4974165752924,30.572250046062,7980841.85437404,0.0,1.0
2017-04-06,42.88,43.16,41.75,41.92,6989775,30.522423328874,30.7217301976259,29.7180777514106,29.8390854931529,9819716.76267479,0.0,1.0
2017-04-07,42.54,43.1,42.49,42.81,3710126,30.2804078453894,30.6790215828934,30.2448173331123,30.472596611686,5212240.23288813,0.0,1.0
2017-04-10,43.06,43.22,42.74,42.89,3184454,30.6505491730717,30.7644388123585,30.422769894498,30.5295414313294,4473740.045104,0.0,1.0
2017-04-11,42.52,42.985,41.95,42.86,7315716,30.2661716404786,30.597163404656,29.8604398005192,30.5081871239631,10277621.1017047,0.0,1.0
2017-04-12,41.87,42.97,41.715,42.52,3899882,29.8034949808758,30.5864862509728,29.6931643928166,30.2661716404786,5478822.51543915,0.0,1.0
2017-04-13,40.65,42.34,40.47,42.0,4507497,28.9350864813136,30.1380457962809,28.8069606371159,29.8960303127963,6332441.86667044,0.0,1.0
2017-04-17,41.01,41.03,39.93,40.62,4373761,29.191338169709,29.2055743746198,28.4225831045228,28.9137321739473,6144560.33386386,0.0,1.0
2017-04-18,40.53,41.25,40.255,40.63,4158743,28.8496692518485,29.3621726286393,28.6539214343242,28.9208502764027,5842488.25588183,0.0,1.0
2017-04-19,39.25,40.84,39.09,40.64,4839913,27.9385521375537,29.0703304279667,27.8246624982669,28.9279683788582,6799442.7311305,0.0,1.0
2017-04-20,39.7,39.94,39.34,39.46,3502155,28.258866748048,28.4297012069782,28.0026150596526,28.0880322891177,4920068.26528541,0.0,1.0
2017-04-21,39.73,39.87,38.95,39.44,4301268,28.2802210554142,28.3798744897902,27.7250090638909,28.0737960842068,6042717.18050392,0.0,1.0
2017-04-24,39.82,40.28,39.59,40.08,3609460,28.3442839775131,28.6717166904628,28.1805676210383,28.5293546413542,5070817.7110428,0.0,1.0
2017-04-25,40.59,40.68,39.66,39.81,3434280,28.892377866581,28.9564407886799,28.2303943382262,28.3371658750577,4824712.79600829,0.0,1.0
2017-04-26,40.59,41.2922,40.09,40.14,4119203,28.892377866581,29.3922110210012,28.5364727438096,28.5720632560868,5786939.74383444,0.0,1.0
2017-04-27,39.35,40.31,39.06,40.15,5100968,28.009733162108,28.693070997829,27.8033081909006,28.5791813585422,7166190.75370348,0.0,1.0
2017-04-28,39.49,40.02,39.25,39.65,3652520,28.109386596484,28.4866460266216,27.9385521375537,28.2232762357708,5131311.36123908,0.0,1.0
2017-05-01,39.31,39.7,39.17,39.47,2949090,27.9812607522863,28.258866748048,27.8816073179103,28.0951503915731,4143084.50667391,0.0,1.0
2017-05-02,38.85,39.7212,38.4,39.3,5207790,27.6538280393366,28.2739571252535,27.3335134288424,27.9741426498308,7316261.64783419,0.0,1.0
2017-05-03,38.17,39.14,37.6,39.0,7642439,27.1697970723675,27.860253010544,26.7640652324081,27.760599576168,10736624.0481303,0.0,1.0
2017-05-04,36.98,37.77,36.555,37.77,7510395,26.3227428801716,26.8850729741504,26.0202235258159,26.8850729741504,10551119.5533203,0.0,1.0
2017-05-05,38.02,38.07,36.92,37.2,4850548,27.0630255355361,27.0986160478132,26.2800342654391,26.479341134191,6814383.51073657,0.0,1.0
2017-05-08,38.16,38.425,37.59,37.93,4125208,27.1626789699121,27.3513086849809,26.7569471299527,26.9989626134373,5795375.98093217,0.0,1.0
2017-05-09,37.89,38.3,37.61,38.22,3534118,26.9704902036155,27.2623324042881,26.7711833348636,27.2053875846447,4964972.0864936,0.0,1.0
2017-05-10,38.54,39.11,38.19,38.44,5623512,27.4331668632183,27.8388987031777,27.1840332772784,27.3619858386641,7900296.51190531,0.0,1.0
2017-05-11,37.95,38.85,37.865,38.73,3628470,27.0131988183481,27.6538280393366,26.952694947477,27.5684108098715,5097524.26678436,0.0,1.0
2017-05-12,37.86,38.09,37.54,37.84,2982259,26.9491358962493,27.1128522527241,26.7213566176756,26.9348996913384,4189682.59964559,0.0,1.0
2017-05-15,38.16,38.96,37.76,38.75,4218557,27.1626789699121,27.7321271663463,26.877954871695,27.5826470147823,5926519.07782426,0.0,1.0
2017-05-16,37.92,38.337,37.65,38.18,3750118,26.9918445109818,27.2886693833732,26.7996557446853,27.1769151748229,5268423.74562966,0.0,1.0
2017-05-17,37.35,38.14,37.24,37.45,4619921,26.5861126710224,27.1484427650012,26.5078135440127,26.6572936955767,6490382.8357756,0.0,1.0
2017-05-18,36.9,37.5,36.76,37.0,5037981,26.2657980605282,26.6928842078539,26.1661446261522,26.3369790850825,7077702.2830831,0.0,1.0
2017-05-19,38.39,38.49,37.12,37.16,4249812,27.3263953263869,27.3975763509412,26.4223963145476,26.4508687243693,5970428.2519275,0.0,1.0
2017-05-22,38.08,38.79,37.87,38.64,3901145,27.1057341502687,27.611119424604,26.9562539987047,27.5043478877726,5480596.86472382,0.0,1.0
2017-05-23,37.82,38.19,37.605,38.01,3202590,26.9206634864276,27.1840332772784,26.7676242836359,27.0559074330807,4499218.74552108,0.0,1.0
2017-05-24,37.13,37.88,36.75,37.63,5043426,26.429514417003,26.9633721011601,26.1590265236968,26.7854195397744,7085351.79365716,0.0,1.0
2017-05-25,35.73,37.76,35.575,37.0,5292812,25.4329800732432,26.877954871695,25.322649485184,26.3369790850825,7435706.40229281,0.0,1.0
2017-05-26,35.82,35.89,35.22,35.61,3704249,25.497042995342,25.54686971253,25.0699568480163,25.347562843778,5203983.8189958,0.0,1.0
2017-05-30,34.49,35.474,34.3,35.38,5526632,24.5503353687701,25.2507566503842,24.415091422117,25.1838464873032,7764192.82330762,0.0,1.0
2017-05-31,33.98,34.47,33.38,33.83,8729820,24.1873121435433,24.5360991638593,23.7602259962177,24.0805406067119,12264251.6803665,0.0,1.0
2017-06-01,34.27,34.82,33.86,34.11,4203335,24.3937371147507,24.7852327497992,24.1018949140782,24.2798474754639,5905134.16506793,0.0,1.0
2017-06-02,33.13,33.97,32.87,33.91,6453142,23.582273434832,24.1801940410879,23.3972027709908,24.1374854263553,9065817.8080583,0.0,1.0
2017-06-05,33.05,33.305,32.69,32.96,5084448,23.5253286151885,23.7068402278019,23.2690769267931,23.4612656930897,7142982.32125475,0.0,1.0
2017-06-06,33.9,33.91,32.77,32.99,7227154,24.1303673238999,24.1374854263553,23.3260217464366,23.482620000456,10153203.1117214,0.0,1.0
2017-06-07,31.92,33.9,31.82,33.65,8352503,22.7209830377252,24.1303673238999,22.6498020131709,23.9524147625142,11734170.8022635,0.0,1.0
2017-06-08,31.49,32.2443,31.46,31.58,5992140,22.4149046321418,22.9518231003547,22.3935503247755,22.4789675542407,8418170.48507201,0.0,1.0
2017-06-09,32.58,32.78,31.38,31.57,6907703,23.1907777997834,23.333139848892,22.3366055051321,22.4718494517852,9704416.37115345,0.0,1.0
2017-06-12,32.72,33.59,32.6,33.06,5624489,23.2904312341594,23.9097061477816,23.2050140046943,23.532446717644,7901669.06871538,0.0,1.0
2017-06-13,33.49,33.5,32.58,32.71,4455077,23.8812337379599,23.8883645930623,23.2323259236409,23.3250270399722,6247605.56205442,0.06,1.0
2017-06-14,32.19,33.3,31.75,33.3,7057482,22.9542225746471,23.7457474910142,22.6404649501412,23.7457474910142,9897104.76323952,0.0,1.0
2017-06-15,31.49,32.41,31.28,31.97,5189416,22.4550627174786,23.1111013869,22.305314760328,22.7973437623941,7277410.52857541,0.0,1.0
2017-06-16,31.76,31.77,31.255,31.74,6358192,22.6475958052436,22.654726660346,22.287487622572,22.6333340950388,8916450.98475511,0.0,1.0
2017-06-19,31.32,31.91,31.22,31.82,4672276,22.3338381807377,22.7545586317797,22.2625296297136,22.690380935858,6552195.96093476,0.0,1.0
2017-06-20,31.16,31.39,30.39,30.71,5581740,22.2197444990992,22.3837541664545,21.6706686562139,21.8988560194909,7827588.58487554,0.0,1.0
2017-06-21,30.15,31.4472,29.92,31.12,6773821,21.4995281337561,22.4245426576403,21.3355184664007,22.1912210786895,9499310.95600839,0.0,1.0
2017-06-22,30.01,30.68,29.89,30.31,5803867,21.3996961623224,21.8774634541836,21.3141259010935,21.6136218153946,8139089.79589446,0.0,1.0
2017-06-23,30.48,30.63,30.03,30.09,4083354,21.7348463521355,21.8418091786716,21.4139578725272,21.4567430031417,5726317.44911192,0.0,1.0
2017-06-26,30.72,31.18,30.2774,30.7,5084091,21.9059868745933,22.234006209304,21.5903752277608,21.8917251643885,7129707.34503371,0.0,1.0
2017-06-27,30.35,31.0,30.23,30.72,9617500,21.6421452358042,22.1056508174607,21.5565749745754,21.9059868745933,13487162.2854237,0.0,1.0
2017-06-28,30.55,30.97,30.1611,30.38,7327944,21.7847623378524,22.0842582521534,21.5074433829198,21.6635378011114,10276388.8688845,0.0,1.0
2017-06-29,31.81,32.24,30.79,30.9,7393424,22.6832500807556,22.9898768501591,21.9559028603101,22.0343422664366,10368215.1632905,0.0,1.0
2017-06-30,31.97,32.36,31.4507,32.27,6650285,22.7973437623941,23.075447111388,22.4270384569261,23.0112694154663,9326069.46080776,0.0,1.0
2017-07-03,32.78,33.08,32.07,32.13,2651908,23.374943025689,23.5888686787612,22.8686523134182,22.9114374440326,3718920.04803882,0.0,1.0
2017-07-05,31.1,32.48,31.01,32.45,7211865,22.1769593684847,23.1610173726168,22.1127816725631,23.1396248073096,10113604.7450551,0.0,1.0
2017-07-06,30.18,31.41,30.07,31.16,7052582,21.5209206990633,22.3980158766593,21.4424812929368,22.2197444990992,9890233.21707905,0.0,1.0
2017-07-07,29.54,29.95,28.7947,29.81,7276786,21.0645459725093,21.356911031708,20.5330833417269,21.2570790602743,10204647.1222562,0.0,1.0
2017-07-10,29.73,30.0504,29.34,29.38,7655018,21.200032219455,21.4285048169361,20.9219288704612,20.9504522908708,10735063.1727413,0.0,1.0
2017-07-11,30.53,30.92,29.85,30.25,6440612,21.7705006276476,22.0486039766414,21.2856024806839,21.5708366847802,9032033.19588737,0.0,1.0
2017-07-12,30.81,31.6,30.63,31.02,5665982,21.9701645705149,22.5335021236051,21.8418091786716,22.1199125276655,7945725.88929445,0.0,1.0
2017-07-13,31.2,31.28,30.7,30.8,4543369,22.2482679195088,22.305314760328,21.8917251643885,21.9630337154125,6371422.40972841,0.0,1.0
2017-07-14,31.65,31.87,31.16,31.31,4833343,22.5691563991171,22.72603521137,22.2197444990992,22.3267073256353,6778069.29265572,0.0,1.0
2017-07-17,31.35,32.01,31.26,31.62,5801063,22.3552307460449,22.8258671828037,22.2910530501232,22.5477638338099,8135157.58866302,0.0,1.0
2017-07-18,31.36,31.68,31.09,31.63,4543037,22.3623616011473,22.5905489644243,22.1698285133823,22.5548946889123,6370956.82741713,0.0,1.0
2017-07-19,32.5,32.6513,31.22,31.29,5360350,23.1752790828217,23.2831689205211,22.2625296297136,22.3124456154305,7517120.91049343,0.0,1.0
2017-07-20,31.99,32.805,31.96,32.71,4806411,22.8116054725989,23.3927701634451,22.7902129072917,23.3250270399722,6740301.03118747,0.0,1.0
2017-07-21,31.96,32.09,31.4899,31.94,3753425,22.7902129072917,22.882914023623,22.4549914089276,22.7759511970869,5263639.41784937,0.0,1.0
2017-07-24,31.74,32.25,31.535,31.88,4168870,22.6333340950388,22.9970077052615,22.4871515654394,22.7331660664724,5846241.35553252,0.0,1.0
2017-07-25,32.98,33.41,32.24,32.35,5438744,23.5175601277372,23.8241868971407,22.9898768501591,23.0683162562856,7627057.23492322,0.0,1.0
2017-07-26,32.99,33.83,32.78,33.35,6255233,23.5246909828396,24.1236828114417,23.374943025689,23.7814017665262,8772065.77635949,0.0,1.0
2017-07-27,33.47,33.47,32.85,32.94,3591205,23.8669720277551,23.8669720277551,23.4248590114059,23.4890367073276,5036149.16924615,0.0,1.0
2017-07-28,33.21,34.14,33.085,33.37,4300196,23.6815697950925,24.3447393196164,23.5924341063125,23.795663476731,6030407.206772,0.0,1.0
2017-07-31,33.31,33.71,32.92,33.02,3776890,23.7528783461166,24.0381125502129,23.4747749971227,23.5460835481468,5296545.70981999,0.0,1.0
2017-08-01,32.98,33.6,32.62,33.25,4598916,23.5175601277372,23.9596731440864,23.2608493440505,23.7100932155022,6449319.09841761,0.0,1.0
2017-08-02,33.4,33.72,32.05,32.72,5593292,23.8170560420383,24.0452434053153,22.8543906032134,23.3321578950746,7843788.605538,0.0,1.0
2017-08-03,32.27,34.28,32.24,33.56,6410035,23.0112694154663,24.44457129105,22.9898768501591,23.9311497236768,8989153.34548954,0.0,1.0
2017-08-04,33.66,33.77,32.28,32.34,7133675,24.0024582747008,24.0808976808273,23.0184002705687,23.0611854011832,10003954.5013226,0.0,1.0
2017-08-07,32.4,33.53,32.31,33.49,4378756,23.1039705317976,23.9097571583696,23.0397928358759,23.8812337379599,6140576.32235742,0.0,1.0
2017-08-08,32.14,32.89,32.01,32.28,6159601,22.918568299135,23.4533824318155,22.8258671828037,23.0184002705687,8637955.63300836,0.0,1.0
2017-08-09,32.08,32.769,31.775,32.38,4242602,22.8757831685206,23.3670990850764,22.6582920878972,23.0897088215928,5949639.89461533,0.0,1.0
2017-08-10,31.76,32.64,31.71,32.33,3988170,22.6475958052436,23.2751110542554,22.6119415297315,23.0540545460807,5592835.56140972,0.0,1.0
2017-08-11,31.61,31.99,31.41,31.54,3582460,22.5406329787075,22.8116054725989,22.3980158766593,22.4907169929906,5023885.5628842,0.0,1.0
2017-08-14,31.07,31.84,31.05,31.71,3080339,22.1555668031775,22.7046426460628,22.1413050929727,22.6119415297315,4319732.98540365,0.0,1.0
2017-08-15,30.92,30.99,30.5834,30.97,3996506,22.0486039766414,22.0985199623583,21.8085793938944,22.0842582521534,5604525.60402073,0.0,1.0
2017-08-16,30.66,31.525,30.5,31.11,3831417,21.8632017439788,22.480020710337,21.7491080623403,22.1840902235871,5373011.99502273,0.0,1.0
2017-08-17,30.18,31.22,30.165,30.5,3755990,21.5209206990633,22.2625296297136,21.5102244164097,21.7491080623403,5267236.46191094,0.0,1.0
2017-08-18,30.4,30.75,29.785,30.16,4094363,21.6777995113163,21.9273794399005,21.2392519225183,21.5066589888585,5741755.99027127,0.0,1.0
2017-08-21,30.34,30.46,30.0842,30.33,2897677,21.6350143807018,21.7205846419307,21.4526071071823,21.6278835255994,4063575.76810393,0.0,1.0
2017-08-22,30.4,30.6199,30.12,30.44,3918839,21.6777995113163,21.8346070150182,21.4781355684489,21.7063229317259,5495608.79266413,0.0,1.0
2017-08-23,30.98,31.365,30.16,30.33,3308404,22.0913891072558,22.3659270286985,21.5066589888585,21.6278835255994,4639561.388484,0.0,1.0
2017-08-24,31.12,31.29,30.67,30.76,3812508,22.1912210786895,22.3124456154305,21.8703325990812,21.9345102950029,5346494.83862501,0.0,1.0
2017-08-25,31.16,31.655,31.1,31.25,3243009,22.2197444990992,22.5727218266683,22.1769593684847,22.2839221950208,4547854.29436854,0.0,1.0
2017-08-28,30.93,31.27,30.47,31.27,2950721,22.0557348317438,22.2981839052256,21.7277154970331,22.2981839052256,4137962.35882585,0.0,1.0
2017-08-29,30.99,31.12,30.2375,30.59,3429665,22.0985199623583,22.1912210786895,21.5619231159022,21.813285758262,4809612.52296724,0.0,1.0
2017-08-30,30.96,31.2,30.51,30.75,3213637,22.077127397051,22.2482679195088,21.7562389174427,21.9273794399005,4506664.28338363,0.0,1.0
2017-08-31,31.4,31.8,31.04,31.26,5327648,22.3908850215569,22.6761192256532,22.1341742378703,22.2910530501232,7471261.05283211,0.0,1.0
2017-09-01,32.11,32.35,31.14,31.51,3817748,22.8971757338278,23.0683162562856,22.2054827888944,22.4693244276834,5353843.18594766,0.0,1.0
2017-09-05,32.13,32.7,31.74,32.35,3836760,22.9114374440326,23.3178961848698,22.6333340950388,23.0683162562856,5380504.78505039,0.0,1.0
2017-09-06,32.68,33.09,32.33,32.41,3775139,23.303634474665,23.5959995338637,23.0540545460807,23.1111013869,5294090.18383488,0.0,1.0
2017-09-07,32.39,32.73,32.09,32.47,2887275,23.0968396766952,23.339288750177,22.882914023623,23.1538865175144,4048988.45725465,0.0,1.0
2017-09-08,31.47,32.28,31.01,32.28,4419065,22.4408010072738,23.0184002705687,22.1127816725631,23.0184002705687,6197103.90484384,0.0,1.0
2017-09-11,31.81,31.9993,31.465,31.63,3825776,22.6832500807556,22.8182371678442,22.4372355797226,22.5548946889123,5365101.3028,0.0,1.0
2017-09-12,32.17,32.54,31.81,31.89,3603089,22.9399608644422,23.2038025032313,22.6832500807556,22.7402969215749,5052814.7722199,0.0,1.0
2017-09-13,33.51,33.52,32.33,32.34,5989071,23.8954954481647,23.9026263032671,23.0540545460807,23.0611854011832,8398811.80305949,0.0,1.0
2017-09-14,33.9,34.6,33.65,33.65,5568787,24.216383927773,24.7164272537152,24.0377970256508,24.0377970256508,7795626.29429128,0.06,1.0
2017-09-15,33.65,34.225,33.25,33.94,4683869,24.0377970256508,24.4485469005319,23.7520579822553,24.2449578321126,6556848.43672703,0.0,1.0
2017-09-18,33.97,33.99,33.12,33.49,4303886,24.2663882603673,24.280675212537,23.6591927931517,23.9235014082926,6024918.32947319,0.0,1.0
2017-09-19,33.77,34.02,33.6,33.95,3600772,24.1235187386695,24.3021056407917,24.0020796452264,24.2521013081975,5040644.01869702,0.0,1.0
2017-09-20,34.89,34.94,34.0,34.0,4758792,24.923588060177,24.9593054406015,24.2878186886219,24.2878186886219,6661731.54840776,0.0,1.0
2017-09-21,35.35,35.66,34.63,34.78,4755253,25.2521879600819,25.4736357187135,24.7378576819699,24.8450098232432,6656777.37769598,0.0,1.0
2017-09-22,35.78,35.81,35.15,35.23,4464297,25.5593574317321,25.5807878599868,25.1093184383841,25.1664662470632,6249474.27127769,0.0,1.0
2017-09-25,36.67,36.87,36.03,36.08,4316386,26.1951268032872,26.337996324985,25.7379443338543,25.7736617142788,6042416.81319662,0.0,1.0
2017-09-26,36.93,37.04,36.22,36.48,4562387,26.3808571814943,26.4594354184281,25.8736703794672,26.0594007576743,6386788.37275204,0.0,1.0
2017-09-27,37.17,37.19,36.625,36.98,4554187,26.5523006075317,26.5665875597014,26.1629811609052,26.4165745619188,6375309.36742947,0.0,1.0
2017-09-28,36.59,37.45,36.48,37.21,5211680,26.1379789946081,26.7523179379086,26.0594007576743,26.5808745118712,7295719.81213,0.0,1.0
2017-09-29,36.71,36.73,36.1258,36.51,5488624,26.2237007076268,26.2379876597966,25.8063788347476,26.080831185929,7683407.81823369,0.0,1.0
2017-10-02,36.6,36.63,35.3,36.02,4663242,26.145122470693,26.1665528989477,25.2164705796575,25.7308008577695,6527973.138826,0.0,1.0
2017-10-03,36.53,36.7,36.22,36.45,2994130,26.0951181380988,26.2165572315419,25.8736703794672,26.0379703294197,4191418.80566204,0.0,1.0
2017-10-04,35.86,36.73,35.76,36.57,4334409,25.6165052404112,26.2379876597966,25.5450704795623,26.1236920424383,6067646.82696838,0.0,1.0
2017-10-05,36.35,36.5677,36.11,36.19,3352519,25.9665355685708,26.1220490429388,25.7950921425335,25.8522399512126,4693119.932314,0.0,1.0
2017-10-06,35.78,36.16,35.65,35.92,3169659,25.5593574317321,25.8308095229579,25.4664922426286,25.6593660969206,4437138.11362097,0.0,1.0
2017-10-09,35.89,36.0,35.55,35.9,3063134,25.6379356686659,25.7165139055997,25.3950574817797,25.6450791447508,4288016.03533006,0.0,1.0
2017-10-10,36.0,36.84,35.92,36.54,4087687,25.7165139055997,26.3165658967303,25.6593660969206,26.1022616141837,5722265.95487178,0.0,1.0
2017-10-11,36.08,36.2368,35.66,36.14,3247327,25.7736617142788,25.8856714192898,25.4736357187135,25.8165225707881,4545863.89232736,0.0,1.0
2017-10-12,35.61,35.79,35.4,35.59,3224922,25.437918338289,25.566500907817,25.2879053405064,25.4236313861192,4514499.61010152,0.0,1.0
2017-10-13,35.87,36.35,35.85,36.1,2460286,25.6236487164961,25.9665355685708,25.6093617643264,25.7879486664486,3444101.96207481,0.0,1.0
2017-10-16,35.85,36.41,35.76,36.07,3565037,25.6093617643264,26.0093964250801,25.5450704795623,25.7665182381939,4990619.35342853,0.0,1.0
2017-10-17,35.73,35.93,35.185,35.86,3151321,25.5236400513077,25.6665095730055,25.1343206046812,25.6165052404112,4411467.13805937,0.0,1.0
2017-10-18,35.22,36.14,35.09,35.72,3551603,25.1593227709784,25.8165225707881,25.0664575818748,25.5164965752228,4971813.38300131,0.0,1.0
2017-10-19,34.95,35.46,34.75,35.03,2890509,24.9664489166864,25.3307661970157,24.8235793949886,25.0235967253655,4046361.97510976,0.0,1.0
2017-10-20,34.93,35.12,34.63,35.05,2907408,24.9521619645166,25.0878880101295,24.7378576819699,25.0378836775352,4070018.52522511,0.0,1.0
2017-10-23,34.65,35.34,34.63,35.0,3349924,24.7521446341397,25.245044483997,24.7378576819699,25.0021662971108,4689487.24709302,0.0,1.0
2017-10-24,34.84,35.25,34.69,34.87,4235574,24.8878706797526,25.180753199233,24.7807185384792,24.9093011080072,5929289.81586411,0.0,1.0
2017-10-25,34.355,34.96,34.18,34.61,3370657,24.5414120896355,24.9735923927712,24.4164012581499,24.7235707298001,4718510.93213601,0.0,1.0
2017-10-26,34.91,34.995,33.97,34.4,5215430,24.9378750123468,24.9985945590684,24.2663882603673,24.5735577320175,7300969.35724701,0.0,1.0
2017-10-27,35.88,35.89,34.47,34.56,4528474,25.630792192581,25.6379356686659,24.6235620646117,24.6878533493757,6339314.28647107,0.0,1.0
2017-10-30,36.0,36.55,35.77,36.04,7625183,25.7165139055997,26.1094050902686,25.5522139556472,25.7450878099392,10674331.2490822,0.0,1.0
2017-10-31,36.9,37.04,35.49,35.93,5565917,26.3594267532397,26.4594354184281,25.3521966252704,25.6665095730055,7791608.64242837,0.0,1.0
2017-11-01,39.08,39.34,37.59,37.75,9300628,27.9167045397454,28.1024349179525,26.852326603097,26.9666222204552,13019751.0140398,0.0,1.0
2017-11-02,38.83,39.68,38.49,39.07,9581178,27.7381176376232,28.3453131048388,27.495239450737,27.9095610636605,13412486.982728,0.0,1.0
2017-11-03,39.27,39.55,38.46,38.94,6349337,28.0524305853583,28.2524479157352,27.4738090224823,27.816695874557,8888301.61191593,0.0,1.0
2017-11-06,40.86,40.94,39.535,39.67,8813133,29.1882432828556,29.2453910915347,28.2417327016079,28.3381696287539,12337317.1482203,0.0,1.0
2017-11-07,41.26,41.47,40.85,40.86,10655543,29.4739823262512,29.6239953240339,29.1810998067707,29.1882432828556,14916467.6599682,0.0,1.0
2017-11-08,40.26,41.13,40.11,40.92,6162752,28.7596347177623,29.3811171371476,28.652482576489,29.231104139365,8627105.24507332,0.0,1.0
2017-11-09,40.81,41.03,40.07,40.12,4783628,29.1525259024312,29.3096823762987,28.6239086721494,28.6596260525739,6696498.93574812,0.0,1.0
2017-11-10,40.41,41.02,40.01,41.0,4376160,28.8667868590356,29.3025389002139,28.5810478156401,29.2882519480441,6126093.16248327,0.0,1.0
2017-11-13,39.65,40.5686,39.55,39.68,4177292,28.3238826765841,28.980082389742,28.2524479157352,28.3453131048388,5847702.08559468,0.0,1.0
2017-11-14,38.23,39.66,38.17,39.39,4203763,27.3095090725299,28.331026152669,27.2666482160206,28.138152298377,5884758.27460607,0.0,1.0
2017-11-15,37.91,38.07,37.38,37.85,4186439,27.0809178378134,27.1952134551717,26.7023136053143,27.0380569813041,5860506.77604414,0.0,1.0
2017-11-16,38.16,38.34,37.7101,37.93,4536595,27.2595047399357,27.3880873094637,26.9381197508765,27.0952047899832,6350682.70137649,0.0,1.0
2017-11-17,38.68,38.96,38.31,38.42,3247778,27.6309654963499,27.8309828267268,27.366656881209,27.4452351181428,4546495.23762009,0.0,1.0
2017-11-20,37.41,38.37,37.35,38.34,5143962,26.723744033569,27.4095177377183,26.6808831770597,27.3880873094637,7200922.82646744,0.0,1.0
2017-11-21,37.55,37.92,37.16,37.77,3584976,26.8237526987574,27.0880613138983,26.5451571314468,26.980909172625,5018531.53478544,0.0,1.0
2017-11-22,37.99,38.18,37.68,37.94,2542994,27.1380656464926,27.2737916921054,26.916617887861,27.1023482660681,3559883.12941847,0.0,1.0
2017-11-24,38.03,38.5,38.0,38.18,1526067,27.1666395508321,27.5023829268219,27.1452091225774,27.2737916921054,2136308.68482673,0.0,1.0
2017-11-27,36.79,37.83,36.775,37.83,4553195,26.2808485163059,27.0237700291343,26.2701333021786,27.0237700291343,6373920.68776118,0.0,1.0
2017-11-28,37.17,37.34,36.5702,36.73,2820811,26.5523006075317,26.6737397009748,26.12383491196,26.2379876597966,3948793.22962542,0.0,1.0
2017-11-29,37.1,37.58,36.72,37.08,5562085,26.5022962749374,26.8451831270121,26.2308441837117,26.4880093227677,7786244.30725814,0.0,1.0
2017-11-30,38.53,38.62,37.38,37.38,8006085,27.5238133550765,27.5881046398405,26.7023136053143,26.7023136053143,11207547.8448594,0.0,1.0
2017-12-01,38.84,39.93,38.65,38.94,5809796,27.7452611137081,28.523900006961,27.6095350680952,27.816695874557,8133009.65938691,0.0,1.0
2017-12-04,38.64,39.67,38.37,38.71,5414119,27.6023915920103,28.3381696287539,27.4095177377183,27.6523959246045,7579109.85584868,0.0,1.0
2017-12-05,38.38,39.0,38.33,38.63,3860220,27.4166612138032,27.8595567310663,27.3809438333788,27.5952481159254,5403839.74710275,0.0,1.0
2017-12-06,36.88,38.19,36.81,38.18,3654158,26.3451398010699,27.2809351681903,26.2951354684757,27.2737916921054,5115377.94286167,0.0,1.0
2017-12-07,37.15,37.3,36.68,36.84,2851746,26.5380136553619,26.6451657966352,26.2022702793721,26.3165658967303,3992098.47714412,0.0,1.0
2017-12-08,38.05,38.43,37.42,37.69,7548013,27.1809265030019,27.4523785942277,26.7308875096539,26.9237613639459,10566302.6099674,0.0,1.0
2017-12-11,38.49,38.67,38.01,38.17,2946569,27.495239450737,27.623822020265,27.1523525986623,27.2666482160206,4124839.17491251,0.0,1.0
2017-12-12,38.41,38.88,37.95,38.72,3682150,27.4380916420579,27.7738350180477,27.109491742153,27.6595394006894,5154563.34737252,0.0,1.0
2017-12-13,38.12,38.52,37.98,38.41,3037749,27.2309308355961,27.5166698789917,27.1309221704077,27.4380916420579,4252480.11458456,0.0,1.0
2017-12-14,38.0,38.44,37.91,37.96,3799351,27.1880699790868,27.5028792104236,27.1236771817679,27.1594509580562,5310245.93180223,0.06,1.0
2017-12-15,37.68,38.37,37.43,38.37,7264707,26.9591178108418,27.45279592362,26.7802489294005,27.45279592362,10153676.4548696,0.0,1.0
2017-12-18,38.06,38.23,37.45,37.87,5309557,27.2309985106327,27.3526293500128,26.7945584399158,27.0950581607373,7421018.34205949,0.0,1.0
2017-12-19,38.7,39.07,37.97,38.31,5474626,27.6889028471226,27.9536287916558,27.1666057133138,27.4098673920741,7651730.63626886,0.0,1.0
2017-12-20,39.84,39.89,38.21,39.07,5797663,28.5045449464952,28.5403187227835,27.3383198394975,27.9536287916558,8103230.35689788,0.0,1.0
2017-12-21,40.92,41.32,39.54,39.85,5667705,29.2772585143219,29.563448724628,28.2899022887656,28.5116997017528,7921591.71892914,0.0,1.0
2017-12-22,41.57,41.71,40.81,41.08,4243618,29.7423176060694,29.8424841796766,29.1985562064877,29.3917345984443,5931185.41051425,0.0,1.0
2017-12-26,42.58,42.6,41.52,41.71,3756810,30.4649478870925,30.4792573976078,29.7065438297811,29.8424841796766,5250787.57373403,0.0,1.0
2017-12-27,41.84,42.55,41.66,42.55,2800441,29.9354959980261,30.4434836213195,29.8067104033883,30.4434836213195,3914097.54652891,0.0,1.0
2017-12-28,41.76,41.98,41.39,41.91,2118889,29.8782579559648,30.0356625716332,29.6135320114316,29.9855792848296,2961511.50346217,0.0,1.0
2017-12-29,41.4,42.04,41.31,42.04,2753662,29.6206867666893,30.0785911031792,29.5562939693704,30.0785911031792,3848715.85517063,0.0,1.0
2018-01-02,42.23,42.25,41.64,41.79,4775417,30.2145314530746,30.2288409635899,29.792400892873,29.8997222217378,6674465.90138927,0.0,1.0
2018-01-03,42.72,43.28,42.34,42.44,3904052,30.5651144606997,30.9657807551283,30.2932337609088,30.3647813134853,5456583.57191645,0.0,1.0
2018-01-04,43.23,43.29,42.29,42.88,4235865,30.93000697884,30.972935510386,30.2574599846205,30.6795905448221,5920349.26067991,0.0,1.0
2018-01-05,43.11,43.27,42.57,43.07,3700669,30.8441499157482,30.9586259998707,30.4577931318348,30.8155308947176,5172320.87853863,0.0,1.0
2018-01-08,43.25,43.41,42.57,43.13,3569605,30.9443164893553,31.0587925734778,30.4577931318348,30.8584594262635,4989136.41550647,0.0,1.0
2018-01-09,42.54,43.36,42.44,43.36,5819899,30.4363288660619,31.0230187971895,30.3647813134853,31.0230187971895,8134308.98810083,0.0,1.0
2018-01-10,42.18,42.68,41.96,42.55,3421168,30.1787576767863,30.536495439669,30.0213530611179,30.4434836213195,4781670.19946617,0.0,1.0
2018-01-11,43.07,43.56,42.25,42.62,6770388,30.8155308947176,31.1661139023426,30.2288409635899,30.4935669081231,9462780.70484212,0.0,1.0
2018-01-12,44.04,44.21,43.02,43.08,7664857,31.50954215471,31.6311729940902,30.7797571184293,30.8226856499752,10712954.8446816,0.0,1.0
2018-01-16,43.26,44.42,43.24,44.17,5548861,30.951471244613,31.7814228545009,30.9371617340977,31.6025539730595,7755486.8058745,0.0,1.0
2018-01-17,43.44,43.84,42.66,43.45,4305654,31.0802568392508,31.366447049557,30.5221859291537,31.0874115945084,6017891.38125117,0.0,1.0
2018-01-18,43.2,43.78,42.9,43.23,2617113,30.9085427130671,31.323518518011,30.6939000553374,30.93000697884,3657865.16205445,0.0,1.0
2018-01-19,42.85,43.03,42.39,42.94,5589050,30.6581262790492,30.7869118736869,30.3290075371971,30.7225190763681,7811657.83975717,0.0,1.0
2018-01-22,44.81,44.82,42.99,43.06,4734483,32.0604583095494,32.0676130648071,30.7582928526563,30.8083761394599,6617253.60198015,0.0,1.0
2018-01-23,44.52,45.14,44.24,44.89,4035012,31.8529704070775,32.296565233052,31.6526372598631,32.1176963516107,5639622.67707647,0.0,1.0
2018-01-24,44.52,45.03,44.06,44.7,4624899,31.8529704070775,32.2178629252178,31.5238516652254,31.9817560017152,6464091.13023413,0.0,1.0
2018-01-25,43.91,45.16,43.89,44.97,3633908,31.4165303363605,32.3108747435673,31.4022208258452,32.1749343936719,5079010.90832187,0.0,1.0
2018-01-26,43.86,44.31,43.76,44.03,2665527,31.3807565600723,31.7027205466667,31.3092090074957,31.5023873994524,3725532.04688353,0.0,1.0
2018-01-29,43.33,44.41,43.31,43.59,3337610,31.0015545314166,31.7742680992433,30.9872450209013,31.1875781681156,4664883.53522548,0.0,1.0
2018-01-30,41.52,43.04,41.41,42.92,6337203,29.7065438297811,30.7940666289446,29.6278415219469,30.7082095658527,8857330.22554509,0.0,1.0
2018-01-31,41.37,41.97,41.07,41.52,4502301,29.5992225009163,30.0285078163756,29.3845798431867,29.7065438297811,6292739.35706365,0.0,1.0
2018-02-01,42.22,42.35,41.46,41.68,7322787,30.2073766978169,30.3003885161664,29.6636152982352,29.8210199139036,10234853.2357775,0.0,1.0
2018-02-02,40.03,41.75,39.95,41.62,5810164,28.6404852963906,29.8711032007072,28.5832472543294,29.7780913823577,8120702.65266458,0.0,1.0
2018-02-05,38.65,40.18,38.3,39.37,8241310,27.6531290708343,28.7478066252554,27.4027126368164,28.1682714493854,11518646.9742388,0.0,1.0
2018-02-06,38.38,39.23,37.23,37.73,8512424,27.4599506788776,28.0681048757783,26.6371538242474,26.9948915871301,11897575.3795255,0.0,1.0
2018-02-07,36.76,38.92,36.74,38.37,8456192,26.3008803271376,27.846307462791,26.2865708166223,27.45279592362,11818981.496192,0.0,1.0
2018-02-08,34.94,37.39,34.89,36.88,7508159,24.9987148702445,26.7516299083699,24.9629410939563,26.3867373902295,10493942.4615084,0.0,1.0
2018-02-09,34.68,35.28,32.69,35.28,11513358,24.8126912335455,25.2419765490048,23.3888949372723,25.2419765490048,16091896.3477927,0.0,1.0
2018-02-12,35.78,36.11,35.05,35.3,6537588,25.5997143118875,25.8358212353901,25.0774171780787,25.2562860595201,9137402.69872383,0.0,1.0
2018-02-13,34.57,35.39,34.4,35.37,4869983,24.7339889257113,25.320678856839,24.6123580863312,25.3063693463237,6806638.1373282,0.0,1.0
2018-02-14,35.56,35.8,33.79,34.03,6450788,25.4423096962191,25.6140238224028,24.1759180156143,24.347632141798,9016084.78235327,0.0,1.0
2018-02-15,34.74,35.69,33.56,35.65,6819619,24.8556197650914,25.5353215145686,24.0113586446882,25.506702493538,9531589.48757071,0.0,1.0
2018-02-16,34.11,34.91,34.0,34.63,6749185,24.4048701838592,24.9772506044716,24.326167876025,24.7769174572572,9433145.86865775,0.0,1.0
2018-02-20,34.65,34.9,34.18,34.3,6327559,24.7912269677725,24.9700958492139,24.4549534706628,24.5408105337546,8843851.07824696,0.0,1.0
2018-02-21,30.57,33.21,30.25,31.13,30994910,21.8720868226495,23.7609422106703,21.6431346544046,22.2727531170782,43320713.1254987,0.0,1.0
2018-02-22,30.41,31.56,30.19,30.71,18106038,21.7576107385271,22.5804075931573,21.6002061228587,21.9722533962567,25306299.5839438,0.0,1.0
2018-02-23,31.43,31.46,30.24,30.77,11629359,22.4873957748078,22.5088600405808,21.6359798991469,22.0151819278026,16254027.6797847,0.0,1.0
2018-02-26,31.61,31.98,30.73,31.54,10986669,22.6161813694456,22.8809073139788,21.986562906772,22.566098082642,15355757.9600589,0.0,1.0
2018-02-27,31.86,32.48,31.39,31.42,10203259,22.795050250887,23.2386450768615,22.4587767537772,22.4802410195502,14260807.8579406,0.0,1.0
2018-02-28,30.67,32.19,30.66,31.92,12603393,21.9436343752261,23.0311571743896,21.9364796199684,22.8379787824329,17615407.5801774,0.0,1.0
2018-03-01,30.54,31.48,30.41,30.66,8932285,21.8506225568766,22.5231695510961,21.7576107385271,21.9364796199684,12484403.2791253,0.0,1.0
2018-03-02,31.36,31.42,29.97,30.4,9107619,22.4373124880042,22.4802410195502,21.4428015071903,21.7504559832694,12729462.6748502,0.0,1.0
2018-03-05,32.0,32.33,31.11,31.12,9848927,22.8952168244941,23.1313237479967,22.2584436065629,22.2655983618205,13765567.9968414,0.0,1.0
2018-03-06,31.33,32.22,31.26,32.16,6937107,22.4158482222313,23.0526214401625,22.3657649354277,23.0096929086166,9695799.15760001,0.0,1.0
2018-03-07,30.95,31.5,30.74,30.97,6492362,22.1439675224404,22.5374790616114,21.9937176620297,22.1582770329557,9074191.59174486,0.0,1.0
2018-03-08,32.39,32.51,31.72,31.79,11866618,23.1742522795426,23.2601093426345,22.6948836772798,22.7449669640834,16585637.9046714,0.0,1.0
2018-03-09,32.72,32.85,32.15,32.56,9086552,23.4103592030452,23.5033710213948,23.0025381533589,23.2958831189228,12700017.9220371,0.0,1.0
2018-03-12,32.82,33.35,32.6,32.73,7284876,23.4819067556218,23.8611087842775,23.3245021399534,23.4175139583029,10181866.0983636,0.0,1.0
2018-03-13,32.79,33.14,32.31,32.97,9799908,23.4604424898488,23.7108589238667,23.1170142374814,23.5892280844866,13697055.5205445,0.0,1.0
2018-03-14,32.62,33.02,32.54,32.81,9722067,23.3817401820146,23.6684567998198,23.3243968584536,23.5179305754721,13563311.5016795,0.06,1.0
2018-03-15,31.71,33.05,31.51,32.69,9625644,22.7294598765078,23.6899605461552,22.5861015676052,23.4319155901305,13428791.2206604,0.0,1.0
2018-03-16,31.96,32.58,31.65,31.72,10601328,22.908657762636,23.3530685202341,22.686452383837,22.7366277919529,14789973.5720271,0.0,1.0
2018-03-19,31.16,31.9,30.9,31.75,9505975,22.3352245270256,22.8656502699653,22.1488587254522,22.7581315382883,13261840.3115487,0.0,1.0
2018-03-20,31.55,31.96,31.4,31.46,8594595,22.6147732293857,22.908657762636,22.5072544977088,22.5502619903795,11990368.8398544,0.0,1.0
2018-03-21,32.92,33.3,31.65,31.78,10156169,23.5967776453685,23.8691584322835,22.686452383837,22.7796352846237,14168929.6947553,0.0,1.0
2018-03-22,32.29,32.75,32.09,32.43,8521047,23.1451989723253,23.4749230828013,23.0018406634227,23.2455497885572,11887761.6026974,0.0,1.0
2018-03-23,32.23,33.08,32.1,32.48,8479331,23.1021914796546,23.7114642924906,23.0090085788679,23.2813893657828,11829563.3715389,0.0,1.0
2018-03-26,32.47,32.57,31.55,32.57,6189839,23.2742214503377,23.345900604789,22.6147732293857,23.345900604789,8635479.93469332,0.0,1.0
2018-03-27,31.71,32.59,31.58,32.5,6007286,22.7294598765078,23.3602364356792,22.6362769757211,23.2957251966731,8380799.19606376,0.0,1.0
2018-03-28,31.2,32.04,30.98,31.87,7075739,22.3638961888061,22.9660010861971,22.2062020490133,22.8441465236299,9871404.11206611,0.0,1.0
2018-03-29,31.79,31.96,31.19,31.42,6290353,22.7868032000688,22.908657762636,22.356728273361,22.521590328599,8775707.59330542,0.0,1.0
2018-04-02,30.35,31.71,29.83,31.65,8078322,21.7546233759701,22.7294598765078,21.3818917728233,22.686452383837,11270113.4128031,0.0,1.0
2018-04-03,31.37,31.39,30.01,30.46,7195043,22.4857507513734,22.5000865822636,21.5109142508357,21.8334704458665,10037845.8075817,0.0,1.0
2018-04-04,31.32,31.42,30.46,30.69,6405453,22.4499111741477,22.521590328599,21.8334704458665,21.9983325011045,8936284.26427912,0.0,1.0
2018-04-05,32.29,32.49,31.38,31.42,5654945,23.1451989723253,23.2885572812279,22.4929186668185,22.521590328599,7889246.24360899,0.0,1.0
2018-04-06,31.45,32.22,30.97,32.05,6514139,22.5430940749344,23.0950235642094,22.1990341335682,22.9731690016422,9087912.72701976,0.0,1.0
2018-04-09,31.47,32.28,31.43,31.8,6724632,22.5574299058247,23.1380310568802,22.5287582440441,22.793971115514,9381572.72009765,0.0,1.0
2018-04-10,33.6,33.82,32.16,32.22,8734252,24.0841958956374,24.2418900354303,23.0520160715386,23.0950235642094,12185205.1225492,0.0,1.0
2018-04-11,33.74,34.06,33.37,33.53,6238693,24.1845467118692,24.4139200061134,23.9193338403994,24.0340204875215,8703636.4306425,0.0,1.0
2018-04-12,32.83,33.56,32.83,33.55,9887035,23.5322664063624,24.0555242338569,23.5322664063624,24.0483563184117,13793459.3058253,0.0,1.0
2018-04-13,33.6,33.89,33.13,33.25,7749755,24.0841958956374,24.2920654435462,23.7473038697163,23.8333188550578,10811727.704273,0.0,1.0
2018-04-16,33.62,33.72,33.13,33.62,4698630,24.0985317265276,24.1702108809789,23.7473038697163,24.0985317265276,6555085.69537078,0.0,1.0
2018-04-17,33.69,33.88,33.22,33.58,5516442,24.1487071346436,24.284897528101,23.8118151087224,24.0698600647471,7696019.9129411,0.0,1.0
2018-04-18,36.1,36.71,34.1,34.1,15106860,25.8761747569199,26.3134175990729,24.4425916678939,24.4425916678939,21075667.1387126,0.0,1.0
2018-04-19,35.69,36.64,35.42,36.54,12064792,25.5822902236696,26.263242190957,25.3887565066511,26.1915630365057,16831660.6025211,0.0,1.0
2018-04-20,35.4,35.6,34.79,35.46,8332467,25.3744206757608,25.5177789846634,24.9371778336079,25.4174281684316,11624672.5617572,0.0,1.0
2018-04-23,35.43,35.59,34.73,35.19,5048880,25.3959244220962,25.5106110692183,24.8941703409371,25.2238944514131,7043721.48171777,0.0,1.0
2018-04-24,34.48,35.78,34.27,35.55,9014469,24.7149724548088,25.6468014626758,24.5644462304611,25.4819394074378,12576137.4684245,0.0,1.0
2018-04-25,35.2,35.31,34.12,34.5,7969081,25.2310623668582,25.3099094367547,24.4569274987842,24.7293082856991,11117710.6663753,0.0,1.0
2018-04-26,35.78,35.84,35.19,35.21,6409405,25.6468014626758,25.6898089553465,25.2238944514131,25.2382302823033,8941797.72217387,0.0,1.0
2018-04-27,35.75,36.06,35.15,35.41,6937346,25.6252977163404,25.8475030951394,25.1952227896326,25.3815885912059,9678331.2430299,0.0,1.0
2018-04-30,36.33,36.64,35.48,35.53,6304613,26.0410368121579,26.263242190957,25.4317639993219,25.4676035765475,8795601.80119495,0.0,1.0
2018-05-01,36.2,36.61,35.74,36.18,5657342,25.9478539113712,26.2417384446216,25.6181298008953,25.933518080481,7892590.31207401,0.0,1.0
2018-05-02,38.23,39.62,37.24,37.57,17385608,27.4029407467327,28.3992809936058,26.6933171176648,26.9298583273541,24254761.5594595,0.0,1.0
2018-05-03,37.2,38.18,37.07,37.96,8730939,26.6646454558843,27.367101169507,26.5714625550976,27.2094070297141,12180583.137224,0.0,1.0
2018-05-04,37.87,38.08,36.96,37.26,6466586,27.144895790708,27.2954220150557,26.4926154852011,26.707652948555,9021571.26364171,0.0,1.0
2018-05-07,37.89,39.41,37.84,38.44,10541000,27.1592316215982,28.248754769258,27.1233920443726,27.5534669710804,14705809.6327873,0.0,1.0
2018-05-08,39.02,39.32,36.55,37.89,12191441,27.9692060668979,28.1842435302519,26.1987309519508,27.1592316215982,17008349.3497162,0.0,1.0
2018-05-09,40.22,40.98,39.59,39.61,13498685,28.8293559203136,29.3741174941435,28.3777772472704,28.3921130781606,18832092.9611005,0.0,1.0
2018-05-10,40.89,40.92,40.04,40.56,8170183,29.3096062551373,29.3311100014727,28.7003334423012,29.073065045448,11398269.2214244,0.0,1.0
2018-05-11,40.95,41.4,40.69,40.93,10409458,29.3526137478081,29.6751699428389,29.1662479462347,29.3382779169178,14522294.6331937,0.0,1.0
2018-05-14,41.32,41.56,40.85,41.24,6328862,29.6178266192779,29.789856589961,29.2809345933568,29.5604832957168,8829431.72034734,0.0,1.0
2018-05-15,41.28,41.64,40.87,41.38,7387108,29.5891549574974,29.8471999135221,29.295270424247,29.6608341119487,10305796.7920349,0.0,1.0
2018-05-16,41.4,41.59,40.86,41.03,4742538,29.6751699428389,29.8113603362964,29.2881025088019,29.4099570713691,6616341.99831702,0.0,1.0
2018-05-17,42.36,42.7,41.67,41.74,6624236,30.3632898255714,30.6069989507059,29.8687036598574,29.9188790679734,9241509.68396322,0.0,1.0
2018-05-18,41.96,42.39,41.74,42.17,4232603,30.0765732077662,30.3847935719068,29.9188790679734,30.227099432114,5904928.75146232,0.0,1.0
2018-05-21,42.33,42.64,41.82,42.45,4461639,30.341786079236,30.5639914580351,29.9762223915344,30.4278010645776,6224458.19032534,0.0,1.0
2018-05-22,41.8,42.89,41.56,42.54,6311616,29.9618865606441,30.7431893441633,29.789856589961,30.4923123035838,8805371.72671041,0.0,1.0
2018-05-23,42.19,42.23,41.04,41.63,6366455,30.2414352630042,30.2701069247847,29.4171249868142,29.8400319980769,8881877.93052905,0.0,1.0
2018-05-24,41.69,41.84,40.76,41.24,6046265,29.8830394907477,29.9905582224247,29.2164233543506,29.5604832957168,8435179.02280472,0.0,1.0
2018-05-25,40.58,40.72,39.59,40.47,6948699,29.0874008763383,29.1877516925701,28.3777772472704,29.0085538064418,9694169.87852567,0.0,1.0
2018-05-29,40.89,40.93,39.76,39.97,5295371,29.3096062551373,29.3382779169178,28.4996318098376,28.6501580341853,7387602.49131793,0.0,1.0
2018-05-30,41.93,42.3,41.18,41.18,6169997,30.0550694614308,30.3202823329006,29.5174758030461,29.5174758030461,8607798.24654859,0.0,1.0
2018-05-31,41.57,42.31,41.33,41.57,5413283,29.7970245054061,30.3274502483458,29.624994534723,29.7970245054061,7552102.19963985,0.0,1.0
2018-06-01,41.4,41.97,40.97,41.62,4966879,29.6751699428389,30.0837411232113,29.3669495786983,29.8328640826318,6929321.41571852,0.0,1.0
2018-06-04,40.09,42.2,39.95,41.9,7568935,28.7361730195269,30.2486031784493,28.6358222032951,30.0335657150954,10559464.6838953,0.0,1.0
2018-06-05,39.32,39.96,38.47,39.64,10997696,28.1842435302519,28.6429901187402,27.5749707174158,28.413616824496,15342948.8450115,0.0,1.0
2018-06-06,41.51,42.46,41.35,42.0,11933489,29.7540170127354,30.4349689800227,29.6393303656133,30.1052448695467,16648479.0332,0.0,1.0
2018-06-07,41.95,42.53,41.64,41.64,6088937,30.0694052923211,30.4851443881386,29.8471999135221,29.8471999135221,8494710.97505311,0.0,1.0
2018-06-08,42.16,42.25,41.48,41.74,5371933,30.2199315166688,30.284442755675,29.7325132664,29.9188790679734,7494414.57718318,0.0,1.0
2018-06-11,42.27,42.63,41.86,42.22,6910385,30.2987785865653,30.5568235425899,30.0048940533149,30.2629390093396,9640717.79710355,0.0,1.0
2018-06-12,41.93,42.9,41.86,42.13,7041475,30.0550694614308,30.7503572596085,30.0048940533149,30.1984277703334,9823602.20890151,0.0,1.0
2018-06-13,42.59,42.985,41.58,41.66,6242659,30.5281518808094,30.8112845408921,29.8041924208513,29.8615357444123,8709169.42001767,0.0,1.0
2018-06-14,41.71,43.11,41.62,42.76,5515704,29.954718645199,30.9601515414656,29.8900836732962,30.7087933173989,7680259.54658309,0.08,1.0
2018-06-15,40.25,41.5,40.04,41.36,9282740,28.9061957676639,29.803903710759,28.7553808332239,29.7033604211324,12925612.4881699,0.0,1.0
2018-06-18,41.1,41.83,40.25,40.32,5914815,29.5166371689686,30.0408986077361,28.9061957676639,28.9564674124772,8235995.68976558,0.0,1.0
2018-06-19,41.61,42.02,40.25,40.35,5951856,29.8829020097514,30.1773502150866,28.9061957676639,28.9780124031115,8287572.87626163,0.0,1.0
2018-06-20,42.61,42.83,41.67,42.22,7271293,30.6010683642275,30.7590649622123,29.92599199102,30.3209834859818,10124803.1945247,0.0,1.0
2018-06-21,41.15,42.28,40.97,42.28,6101608,29.5525454866924,30.3640734672504,29.4232755428867,30.3640734672504,8496092.80909702,0.0,1.0
2018-06-22,43.28,43.85,42.61,42.61,8104612,31.0822398217265,31.4915946437779,30.6010683642275,30.6010683642275,11285145.7736586,0.0,1.0
2018-06-25,41.89,43.22,41.62,42.61,5697713,30.0839885890047,31.0391498404579,29.8900836732962,30.6010683642275,7933695.25665999,0.0,1.0
2018-06-26,42.59,42.82,41.62,42.16,5055763,30.586705037138,30.7518832986675,29.8900836732962,30.2778935047133,7039821.57962275,0.0,1.0
2018-06-27,43.47,44.54,43.14,43.14,8072080,31.218691429077,31.9871294283664,30.9816965320999,30.9816965320999,11239847.0767797,0.0,1.0
2018-06-28,43.58,44.0,42.92,43.6,6250269,31.2976897280693,31.5993195969493,30.8236999341151,31.3120530551589,8703093.59529851,0.0,1.0
2018-06-29,43.96,44.89,43.69,43.73,6191638,31.5705929427703,32.2384876524331,31.3766880270617,31.4054146812408,8621453.73618428,0.0,1.0
2018-07-02,43.53,43.85,42.96,43.41,4360380,31.2617814103455,31.4915946437779,30.8524265882942,31.1756014478084,6071545.9208344,0.0,1.0
2018-07-03,44.0,45.2,43.74,44.2,4132928,31.5993195969493,32.4611192223207,31.4125963447855,31.7429528678445,5754833.78501467,0.0,1.0
2018-07-05,43.99,44.39,43.6791,44.28,5456293,31.5921379334046,31.879404475195,31.3688600137979,31.8004061762026,7597533.58813388,0.0,1.0
2018-07-06,44.51,44.85,43.46,43.65,4270212,31.9655844377321,32.209760998254,31.2115097655322,31.3479613728827,5945992.83771096,0.0,1.0
2018-07-09,45.3,45.31,44.7,44.88,4718446,32.5329358577683,32.540117521313,32.1020360450826,32.2313059888883,6570129.5676013,0.0,1.0
2018-07-10,45.61,46.54,45.45,46.0,7678587,32.7555674276559,33.4234621373187,32.6406608109397,33.0356523059016,10691933.6336792,0.0,1.0
2018-07-11,44.12,45.43,43.92,44.95,5113858,31.6854995594865,32.6262974838502,31.5418662885912,32.2815776337016,7120715.09355292,0.0,1.0
2018-07-12,43.93,44.63,43.63,44.63,4959529,31.549047952136,32.0517644002693,31.3335980457932,32.0517644002693,6905821.98551729,0.0,1.0
2018-07-13,44.72,45.33,43.93,44.06,6549255,32.1163993721721,32.5544808484026,31.549047952136,31.6424095782179,9119412.17961607,0.0,1.0
2018-07-16,44.21,44.57,43.18,43.94,5571272,31.7501345313893,32.0086744190007,31.0104231862789,31.5562296156807,7757634.37715495,0.0,1.0
2018-07-17,44.08,44.57,43.62,43.92,4823926,31.6567729053074,32.0086744190007,31.3264163822484,31.5418662885912,6717003.61613139,0.0,1.0
2018-07-18,43.75,43.84,42.79,43.58,8152036,31.4197780083303,31.4844129802331,30.7303383080332,31.2976897280693,11351180.6132253,0.0,1.0
2018-07-19,44.14,44.53,43.47,43.67,5095370,31.699862886576,31.9799477648217,31.218691429077,31.3623246999722,7094971.75444386,0.0,1.0
2018-07-20,44.14,44.41,43.69,44.41,5088836,31.699862886576,31.8937678022845,31.3766880270617,31.8937678022845,7085873.58386085,0.0,1.0
2018-07-23,44.21,44.74,44.13,44.44,3823745,31.7501345313893,32.1307626992617,31.6926812230312,31.9153127929188,5324316.54054484,0.0,1.0
2018-07-24,44.56,45.31,44.25,44.45,4269144,32.0014927554559,32.540117521313,31.7788611855683,31.9224944564636,5944505.71708307,0.0,1.0
2018-07-25,45.27,45.39,44.47,44.59,4528323,32.511390867134,32.5975708296711,31.9368577835531,32.0230377460902,6305395.63957054,0.0,1.0
2018-07-26,45.15,45.61,44.84,45.44,4958232,32.4252109045969,32.7555674276559,32.2025793347093,32.6334791473949,6904015.99726412,0.0,1.0
2018-07-27,44.55,45.53,44.45,44.94,4346366,31.9943110919112,32.6981141192978,31.9224944564636,32.2743959701569,6052032.33611596,0.0,1.0
2018-07-30,45.06,45.44,44.86,45.19,5591004,32.360575932694,32.6334791473949,32.2169426617988,32.4539375587759,7785109.9054598,0.0,1.0
2018-07-31,45.01,45.29,44.38,45.0,5588041,32.3246676149702,32.5257541942235,31.8722228116502,32.3174859514254,7780984.12042192,0.0,1.0
2018-08-01,43.47,43.98,41.25,42.5,16603355,31.218691429077,31.5849562698598,29.62436212214,30.5220700652351,23119093.3639764,0.0,1.0
2018-08-02,43.94,44.36,43.05,43.1,6503091,31.5562296156807,31.8578594845607,30.917061560197,30.9529698779208,9055131.80820592,0.0,1.0
2018-08-03,43.05,44.06,42.77,43.9,6560096,30.917061560197,31.6424095782179,30.7159749809437,31.5275029615017,9134507.56793721,0.0,1.0
2018-08-06,43.65,44.33,43.44,43.76,6769572,31.3479613728827,31.8363144939264,31.1971464384427,31.426959671875,9426189.29139082,0.0,1.0
2018-08-07,43.45,44.34,43.38,44.24,5816275,31.2043281019875,31.8434961574712,31.1540564571741,31.7716795220236,8098785.14044671,0.0,1.0
2018-08-08,42.67,43.28,41.96,43.12,7014094,30.6441583454961,31.0822398217265,30.134260233818,30.9673332050103,9766670.29342603,0.0,1.0
2018-08-09,42.07,42.96,42.04,42.83,5755635,30.2132585328104,30.8524265882942,30.1917135421761,30.7590649622123,8014347.87932742,0.0,1.0
2018-08-10,42.84,42.91,41.63,41.89,5844224,30.766246625757,30.8165182705703,29.8972653368409,30.0839885890047,8137702.30751506,0.0,1.0
2018-08-13,42.07,43.03,42.03,42.52,5861508,30.2132585328104,30.9026982331075,30.1845318786314,30.5364333923247,8161769.15483012,0.0,1.0
2018-08-14,42.41,42.76,42.22,42.65,4867541,30.4574350933323,30.7087933173989,30.3209834859818,30.6297950184066,6777734.67061223,0.0,1.0
2018-08-15,40.48,42.07,40.07,42.07,8335971,29.0713740291934,30.2132585328104,28.7769258238582,30.2132585328104,11607298.1531985,0.0,1.0
2018-08-16,40.68,41.15,40.22,40.62,5371393,29.2150073000886,29.5525454866924,28.8846507770296,29.17191731882,7479315.85282668,0.0,1.0
2018-08-17,40.6,41.03,40.42,40.9,4529650,29.1575539917305,29.4663655241552,29.0282840479248,29.3730038980733,6307243.40087504,0.0,1.0
2018-08-20,41.04,41.33,40.39,40.53,4174233,29.4735471877,29.6818154304981,29.0067390572905,29.1072823469172,5812348.31454192,0.0,1.0
2018-08-21,41.85,42.19,41.46,41.5,4872323,30.0552619348257,30.2994384953475,29.77517705658,29.803903710759,6784393.29499667,0.0,1.0
2018-08-22,42.71,43.0,42.31,42.37,5292769,30.6728849996751,30.8811532424732,30.3856184578847,30.4287084391532,7369837.03986092,0.0,1.0
2018-08-23,42.52,42.63,42.18,42.45,4245040,30.5364333923247,30.615431691317,30.2922568318028,30.4861617475113,5910942.46276215,0.0,1.0
2018-08-24,42.66,43.31,42.52,43.0,3545573,30.6369766819513,31.1037848123608,30.5364333923247,30.8811532424732,4936980.09925066,0.0,1.0
2018-08-27,42.88,42.99,42.43,42.66,3873020,30.7949732799361,30.8739715789284,30.4717984204218,30.6369766819513,5392928.7773795,0.0,1.0
2018-08-28,42.51,43.26,42.24,42.7,4761779,30.5292517287799,31.067876494637,30.3353468130713,30.6657033361304,6630467.9553995,0.0,1.0
2018-08-29,42.96,43.37,42.69,42.9,4551079,30.8524265882942,31.1468747936294,30.6585216725856,30.8093366070256,6337081.89145098,0.0,1.0
2018-08-30,43.13,43.6,42.86,43.08,4207420,30.9745148685551,31.3120530551589,30.7806099528465,30.9386065508313,5858559.05637514,0.0,1.0
2018-08-31,42.93,43.03,42.42,42.88,3776759,30.8308815976599,30.9026982331075,30.464616756877,30.7949732799361,5258891.58752782,0.0,1.0
2018-09-04,42.35,43.27,42.12,43.06,4973047,30.4143451120637,31.0750581581818,30.2491668505342,30.9242432237418,6924644.92245349,0.0,1.0
2018-09-05,41.71,42.07,41.22,42.06,7087662,29.954718645199,30.2132585328104,29.6028171315057,30.2060768692656,9869108.95480507,0.0,1.0
2018-09-06,40.63,41.46,40.5,41.46,9195488,29.1790989823648,29.77517705658,29.0857373562829,29.77517705658,12804119.7456372,0.0,1.0
2018-09-07,40.47,40.56,39.65,40.22,7669580,29.0641923656486,29.1288273375515,28.4752959549782,28.8846507770296,10679391.9712303,0.0,1.0
2018-09-10,40.51,41.07,40.16,40.79,5692394,29.0929190198277,29.4950921783343,28.841560795761,29.294005599081,7926288.89465646,0.0,1.0
2018-09-11,41.49,41.6,40.27,40.31,7605990,29.7967220472143,29.8757203462066,28.9205590947534,28.9492857489324,10590847.0267287,0.0,1.0
2018-09-12,41.95,42.27,41.51,42.05,8555777,30.1270785702733,30.3568918037056,29.8110853743038,30.1988952057209,11913363.7306654,0.0,1.0
2018-09-13,40.88,41.84,40.68,41.58,7547868,29.4160938793419,30.1068827767042,29.2721795257248,29.9197941170019,10489388.7375268,0.08,1.0
2018-09-14,39.67,41.08,39.57,40.86,11391378,28.5454120399583,29.560008232959,28.4734548631497,29.4017024439802,15830773.9481017,0.0,1.0
2018-09-17,38.81,40.19,38.69,39.88,10602047,27.9265803194046,28.9195893593628,27.8402317072343,28.6965221112563,14733828.4660688,0.0,1.0
2018-09-18,39.33,39.65,39.03,39.25,6920352,28.3007576388091,28.5310206045965,28.0848861083834,28.2431918973623,9617320.06025028,0.0,1.0
2018-09-19,39.87,40.09,39.15,39.35,5806135,28.6893263935754,28.8476321825542,28.1712347205537,28.3151490741708,8068875.4861055,0.0,1.0
2018-09-20,40.11,40.33,39.88,40.22,5157835,28.8620236179159,29.0203294068948,28.6965221112563,28.9411765124054,7167922.96301706,0.0,1.0
2018-09-21,40.55,40.92,40.02,40.11,9825030,29.1786351958736,29.4448767500653,28.7972621587882,28.8620236179159,13653995.9400274,0.0,1.0
2018-09-24,41.55,41.8,41.08,41.19,6367116,29.8982069639593,30.0780999059807,29.560008232959,29.6391611274485,8848479.44623921,0.0,1.0
2018-09-25,41.41,41.94,41.36,41.87,6252453,29.7974669164273,30.1788399535127,29.761488328023,30.1284699297467,8689130.50415239,0.0,1.0
2018-09-26,39.68,41.02,39.62,40.9,8234354,28.5526077576391,29.5168339268739,28.509433451554,29.4304853147036,11443408.9346036,0.0,1.0
2018-09-27,39.38,40.18,39.33,40.18,5706379,28.3367362272134,28.9123936416819,28.3007576388091,28.9123936416819,7930243.03215947,0.0,1.0
2018-09-28,39.94,40.26,39.31,39.37,7239439,28.7396964173414,28.9699593831288,28.2863662034474,28.3295405095326,10060760.1924957,0.0,1.0
2018-10-01,40.2,40.47,39.72,40.02,5903976,28.9267850770437,29.1210694544268,28.5813906283625,28.7972621587882,8204846.63497407,0.0,1.0
2018-10-02,39.86,40.55,39.72,40.55,6768602,28.6821306758945,29.1786351958736,28.5813906283625,29.1786351958736,9406430.7414493,0.0,1.0
2018-10-03,40.65,40.78,39.47,39.88,6084565,29.2505923726822,29.3441367025333,28.4014976863411,28.6965221112563,8455813.95749764,0.0,1.0
2018-10-04,40.14,40.88,39.84,40.39,4255434,28.8836107709585,29.4160938793419,28.6677392405328,29.0635037129799,5913842.35560143,0.0,1.0
2018-10-05,40.04,40.74,39.64,40.19,5085523,28.81165359415,29.3153538318099,28.5238248869157,28.9195893593628,7067429.8597476,0.0,1.0
2018-10-08,38.78,39.86,38.66,39.7,8175186,27.904993166362,28.6821306758945,27.8186445541917,28.5669991930008,11361182.2511452,0.0,1.0
2018-10-09,39.51,40.02,38.47,38.81,7421148,28.4302805570646,28.7972621587882,27.6819259182555,27.9265803194046,10313283.9963178,0.0,1.0
2018-10-10,37.3,39.5,37.25,39.4,8290584,26.8400269495952,28.4230848393837,26.804048361191,28.3511276625751,11521552.6340842,0.0,1.0
2018-10-11,36.04,37.4,35.87,36.97,9628092,25.9333665218073,26.9119841264038,25.8110393212327,26.602568266127,13380308.1596912,0.0,1.0
2018-10-12,36.63,36.98,35.82,36.85,7670191,26.3579138649778,26.6097639838078,25.7750607328285,26.5162196539567,10659382.8999235,0.0,1.0
2018-10-15,36.11,37.15,36.05,36.91,6328582,25.9837365455733,26.7320911843824,25.9405622394882,26.5593939600418,8794928.15127594,0.0,1.0
2018-10-16,37.08,37.73,36.67,36.96,7495453,26.6817211606164,27.1494428098721,26.3866967357013,26.5953725484461,10416546.8024694,0.0,1.0
2018-10-17,36.0,36.98,35.6,36.76,8328876,25.9045836510839,26.6097639838078,25.6167549438496,26.451458194829,11574767.6179097,0.0,1.0
2018-10-18,35.1,35.76,34.67,35.33,7779659,25.2569690598068,25.7318864267433,24.9475531995299,25.4224705664665,10811512.2702727,0.0,1.0
2018-10-19,34.94,35.74,34.89,35.24,4493937,25.1418375769131,25.7174949913816,25.1058589885088,25.3577091073388,6245293.65841518,0.0,1.0
2018-10-22,34.87,35.09,34.34,34.86,4949430,25.0914675531471,25.2497733421259,24.7100945160617,25.0842718354662,6878299.31567129,0.0,1.0
2018-10-23,33.73,34.17,33.26,33.99,7186002,24.2711557375294,24.5877673154871,23.9329570065292,24.4582443972317,9986497.96825343,0.0,1.0
2018-10-24,32.13,34.28,32.07,34.22,7418756,23.1198409085924,24.6669202099765,23.0766666025072,24.6237459038914,10309959.796973,0.0,1.0
2018-10-25,32.85,33.29,32.31,32.58,6423760,23.637932581614,23.9545441595717,23.2493638268478,23.4436482042309,8927198.4879141,0.0,1.0
2018-10-26,32.38,32.91,31.69,32.18,7365850,23.2997338506138,23.6811068876992,22.8032293306347,23.1558194969966,10236435.5116321,0.0,1.0
2018-10-29,30.98,32.66,30.36,32.59,7084147,22.2923333752938,23.5012139456778,21.8461988790807,23.4508439219118,9844948.50158805,0.0,1.0
2018-10-30,32.32,32.39,30.66,30.76,7518775,23.2565595445286,23.3069295682946,22.0620704095064,22.134027586315,10448957.7460812,0.0,1.0
2018-10-31,32.4,33.26,32.35,32.77,8033238,23.3141252859755,23.9329570065292,23.2781466975712,23.5803668401672,11163914.9231375,0.0,1.0
2018-11-01,32.86,33.72,32.37,32.53,9823506,23.6451282992949,24.2639600198486,23.2925381329329,23.4076696158266,13651878.013689,0.0,1.0
2018-11-02,32.28,33.49,32.19,32.99,6304987,23.2277766738052,24.0984585131889,23.1630152146775,23.738672629146,8762137.81534771,0.0,1.0
2018-11-05,33.1,33.28,32.7,32.84,6019188,23.8178255236355,23.9473484418909,23.5299968164012,23.6307368639332,8364958.53084028,0.0,1.0
2018-11-06,32.93,33.6,32.46,33.26,7910677,23.6954983230609,24.1776114076783,23.3572995920606,23.9329570065292,10993590.0084649,0.0,1.0
2018-11-07,33.86,34.65,32.89,33.45,11394507,24.3647000673806,24.9331617641682,23.6667154523375,24.0696756424654,15835122.3677295,0.0,1.0
2018-11-08,32.72,34.24,32.55,33.65,6708157,23.5443882517629,24.6381373392531,23.4220610511883,24.2135899960826,9322429.39136741,0.0,1.0
2018-11-09,33.01,33.24,31.71,32.06,7897231,23.7530640645077,23.9185655711674,22.8176207659964,23.0694708848264,10974903.8945895,0.0,1.0
2018-11-12,31.55,33.49,31.5,33.49,6717710,22.7024892831027,24.0984585131889,22.6665106946984,24.0984585131889,9335705.34301488,0.0,1.0
2018-11-13,30.9,32.19,30.83,31.37,7976362,22.234767633847,23.1630152146775,22.184397610081,22.5729663648473,11084873.4674794,0.0,1.0
2018-11-14,30.54,31.96,30.28,31.73,7793522,21.9757217973362,22.9975137080178,21.7886331376339,22.8320122013581,10830777.8954888,0.0,1.0
2018-11-15,30.62,30.82,29.91,30.39,10229761,22.033287538783,22.1772018924001,21.5223915834422,21.8677860321233,14216456.861857,0.0,1.0
2018-11-16,29.56,30.94,28.94,30.61,17938242,21.2705414646122,22.2635505045704,20.8244069683991,22.0260918211021,24929051.9661751,0.0,1.0
2018-11-19,29.62,30.06,29.15,29.4,7777954,21.3137157706973,21.630327348655,20.9755170396971,21.1554099817185,10809142.8054388,0.0,1.0
2018-11-20,27.44,28.99,27.06,28.84,11635083,19.7450493162706,20.8603855568034,19.471612044398,20.7524497915905,16169454.5506611,0.0,1.0
2018-11-21,28.53,28.95,27.72,27.74,6299105,20.529382543484,20.8316026860799,19.9465294113346,19.9609208466963,8753963.50909934,0.0,1.0
2018-11-23,26.91,27.78,26.8,27.37,5545639,19.3636762791852,19.9897037174197,19.2845233846958,19.6946792925046,7706860.17150662,0.0,1.0
2018-11-26,27.13,27.63,26.79,27.29,7705037,19.521982068164,19.8817679522069,19.2773276670149,19.6371135510577,10707808.924325,0.0,1.0
2018-11-27,26.61,27.37,26.48,27.09,6088559,19.1478047487595,19.6946792925046,19.0542604189084,19.4931991974406,8461364.48098555,0.0,1.0
2018-11-28,26.87,26.87,25.87,26.56,6246929,19.3348934084618,19.3348934084618,18.6153216403761,19.1118261603552,8681453.71603338,0.0,1.0
2018-11-29,26.91,27.35,26.61,26.96,8024708,19.3636762791852,19.6802878571429,19.1478047487595,19.3996548675895,11152060.6503904,0.0,1.0
2018-11-30,27.03,27.15,25.98,26.51,10152854,19.4500248913555,19.5363735035258,18.6944745348655,19.0758475719509,14109578.0161171,0.0,1.0
2018-12-03,28.77,29.18,28.08,28.36,11739232,20.7020797678245,20.9971041927397,20.2055752478454,20.4070553429094,16314192.0245577,0.0,1.0
2018-12-04,28.17,29.04,28.09,28.77,9765490,20.2703367069731,20.8963641452077,20.2127709655263,20.7020797678245,13571252.2824234,0.0,1.0
2018-12-06,27.75,27.84,26.64,27.26,9912106,19.9681165643772,20.0328780235049,19.1693919018021,19.6155263980152,13775006.802129,0.0,1.0
2018-12-07,27.2,28.74,27.13,28.27,8442523,19.57235209193,20.680492614782,19.521982068164,20.3422938837817,11732704.6091043,0.0,1.0
2018-12-10,26.27,27.12,25.84,26.56,7803691,18.9031503476104,19.5147863504832,18.5937344873335,19.1118261603552,10844909.9118505,0.0,1.0
2018-12-11,26.75,27.17,26.27,26.71,9868417,19.2485447962915,19.5507649388875,18.9031503476104,19.2197619255681,13714291.524046,0.0,1.0
2018-12-12,27.28,28.1,27.2,27.21,8237040,19.6299178333769,20.2199666832071,19.57235209193,19.5795478096109,11447141.7102893,0.0,1.0
2018-12-13,26.87,27.23,26.41,27.1,7975973,19.3924591499086,19.6522762430968,19.0604706419459,19.55845340389,11051429.4681915,0.08,1.0
2018-12-14,25.84,26.54,25.77,26.51,6420686,18.6490935777313,19.1542934811528,18.5985735873891,19.1326420567204,8896439.1512364,0.0,1.0
2018-12-17,25.51,26.56,25.35,25.68,8951187,18.4109279089754,19.1687277641077,18.2954536453362,18.533619314092,12402676.3615038,0.0,1.0
2018-12-18,24.41,25.71,24.39,25.46,10057584,17.6170423464559,18.5552707385244,17.602608063501,18.3748422015881,13935689.1248768,0.0,1.0
2018-12-19,23.85,25.1,23.67,24.62,10649288,17.2128824237187,18.1150251083999,17.0829738771246,17.7686023174823,14755548.3473249,0.0,1.0
2018-12-20,22.51,23.84,22.4,23.32,13613829,16.2457854657403,17.2056652822412,16.1663969094884,16.8303739254138,18863187.0977397,0.0,1.0
2018-12-21,21.91,22.8,21.88,22.45,16282841,15.8127569770933,16.4550825685864,15.791105552661,16.2024826168756,22561343.7825425,0.0,1.0
2018-12-24,20.98,21.95,20.97,21.61,5332157,15.1415628196905,15.8416255430031,15.134345678213,15.5962427327698,7388184.11231124,0.0,1.0
2018-12-26,22.71,22.72,20.37,21.12,9944268,16.3901282952893,16.3973454367668,14.701317189566,15.2426028003748,13778679.5936739,0.0,1.0
2018-12-27,22.9,22.9,21.76,22.23,8395897,16.5272539833609,16.5272539833609,15.7044998549316,16.0437055043717,11633272.0180598,0.0,1.0
2018-12-28,22.46,23.16,22.22,22.98,7783455,16.2096997583531,16.7148996617746,16.0364883628943,16.5849911151805,10784678.42749,0.0,1.0
2018-12-31,22.54,22.95,22.03,22.66,9196626,16.2674368901727,16.5633396907482,15.8993626748227,16.3540425879021,12742754.21749,0.0,1.0
2019-01-02,23.21,23.41,21.76,21.94,6789028,16.7509853691619,16.8953281987109,15.7044998549316,15.8344084015257,9406810.19100453,0.0,1.0
2019-01-03,23.52,23.98,22.88,23.25,7699658,16.9747167549628,17.3067052629255,16.512819700406,16.7798539350717,10668570.1313428,0.0,1.0
2019-01-04,24.57,24.73,24.03,24.14,9714495,17.7325166100951,17.8479908737343,17.3427909703128,17.4221795265647,13460308.3926687,0.0,1.0
2019-01-07,25.35,25.75,24.34,24.74,7237595,18.2954536453362,18.5841393044342,17.5665223561137,17.8552080152117,10028340.1989745,0.0,1.0
2019-01-08,25.55,25.91,25.11,25.68,7185071,18.4397964748852,18.6996135680734,18.1222422498774,18.533619314092,9955563.46297162,0.0,1.0
2019-01-09,25.83,26.14,25.33,25.94,12577743,18.6418764362538,18.8656078220548,18.2810193623813,18.7212649925058,17427596.5620169,0.0,1.0
2019-01-10,26.29,26.44,25.33,25.57,8847476,18.9738649442165,19.0821220663783,18.2810193623813,18.4542307578401,12258975.4235022,0.0,1.0
2019-01-11,26.36,26.5,25.69,25.8,7810979,19.0243849345587,19.125424915243,18.5408364555695,18.6202250118215,10822815.4102358,0.0,1.0
2019-01-14,26.17,26.57,25.86,25.87,5823329,18.8872592464871,19.1759449055851,18.6635278606862,18.6707450021636,8068747.18778188,0.0,1.0
2019-01-15,26.4,26.59,26.24,26.4,6300967,19.0532535004685,19.19037918854,18.9377792368293,19.0532535004685,8730557.68642923,0.0,1.0
2019-01-16,25.89,26.39,25.69,26.17,10838150,18.6851792851185,19.046036358991,18.5408364555695,18.8872592464871,15017233.6705101,0.0,1.0
2019-01-17,26.39,26.51,25.52,25.59,8678507,19.046036358991,19.1326420567204,18.4181450504528,18.468665040795,12024853.6447787,0.0,1.0
2019-01-18,27.14,27.14,26.53,26.71,10159980,19.5873219697998,19.5873219697998,19.1470763396753,19.2769848862694,14077568.0118571,0.0,1.0
2019-01-22,26.63,26.97,26.19,26.74,9361627,19.2192477544498,19.4646305646831,18.901693529442,19.2986363107018,12971377.9745766,0.0,1.0
2019-01-23,26.32,26.85,25.92,26.82,8882647,18.9955163686489,19.3780248669537,18.7068307095509,19.3563734425214,12307708.0139743,0.0,1.0
2019-01-24,26.6,26.85,26.1,26.23,6737418,19.1975963300175,19.3780248669537,18.836739256145,18.9305620953518,9335299.88438071,0.0,1.0
2019-01-25,27.25,27.42,26.8,26.9,7222808,19.6667105260517,19.7894019311684,19.3419391595665,19.414110574341,10007851.4777181,0.0,1.0
2019-01-28,26.5,26.89,26.29,26.84,5541205,19.125424915243,19.4068934328635,18.9738649442165,19.3708077254763,7677838.95786633,0.0,1.0
2019-01-29,26.85,27.0,26.61,26.84,4338249,19.3780248669537,19.4862819891155,19.2048134714949,19.3708077254763,6011034.99710347,0.0,1.0
2019-01-30,27.67,27.68,26.99,27.02,5284418,19.9698304681046,19.9770476095821,19.479064847638,19.5007162720704,7322037.42508177,0.0,1.0
2019-01-31,26.65,27.92,26.54,27.82,6890287,19.2336820374047,20.1502590050409,19.1542934811528,20.0780875902664,9547113.66200674,0.0,1.0
2019-02-01,27.01,27.52,26.76,26.82,6224045,19.4934991305929,19.8615733459429,19.3130705936567,19.3563734425214,8623975.32242775,0.0,1.0
2019-02-04,27.16,27.37,26.68,26.71,5654013,19.6017562527547,19.7533162237811,19.2553334618371,19.2769848862694,7834144.60928312,0.0,1.0
2019-02-05,26.86,27.38,26.85,27.07,8934209,19.3852420084312,19.7605333652586,19.3780248669537,19.5368019794576,12379151.8122719,0.0,1.0
2019-02-06,26.78,26.92,26.43,26.71,4790035,19.3275048766116,19.4285448572959,19.0749049249008,19.2769848862694,6637025.2197028,0.0,1.0
2019-02-07,25.3,26.58,25.23,26.51,6542420,18.2593679379489,19.1831620470626,18.2088479476068,19.1326420567204,9065112.58015613,0.0,1.0
2019-02-08,24.92,25.44,24.3,25.3,7077961,17.9851165618058,18.3604079186332,17.5376537902039,18.2593679379489,9807152.90411719,0.0,1.0
2019-02-11,25.44,25.5,24.51,24.7,5106002,18.3604079186332,18.4037107674979,17.6892137612304,17.8263394493019,7074825.97639747,0.0,1.0
2019-02-12,25.96,26.43,25.82,25.88,7033389,18.7356992754607,19.0749049249008,18.6346592947764,18.6779621436411,9745394.38083025,0.0,1.0
2019-02-13,26.91,27.17,26.1,26.12,8143320,19.4213277158184,19.6089733942321,18.836739256145,18.8511735390999,11283303.8197237,0.0,1.0
2019-02-14,27.33,27.64,26.77,26.8,5740419,19.7244476578713,19.9481790436723,19.3202877351341,19.3419391595665,7953867.91008025,0.0,1.0
2019-02-15,28.42,28.46,27.67,27.72,7114403,20.5111160789134,20.5399846448232,19.9698304681046,20.0059161754919,9857646.57964489,0.0,1.0
2019-02-19,28.31,28.57,28.09,28.09,8169081,20.4317275226614,20.6193732010752,20.2729504101575,20.2729504101575,11318998.0070699,0.0,1.0
2019-02-20,30.27,32.53,30.11,30.88,34746618,21.8462872522417,23.4773612261454,21.7308129886025,22.2865328823661,48144570.9614605,0.0,1.0
2019-02-21,29.85,30.99,29.44,30.46,19449089,21.5431673101888,22.3659214386181,21.2472645096133,21.9834129403132,26948465.7613659,0.0,1.0
2019-02-22,29.65,30.22,28.86,30.1,11957462,21.3988244806398,21.8102015448544,20.8286703039212,21.723595847125,16568141.3304157,0.0,1.0
2019-02-25,29.49,29.95,29.39,29.51,9952538,21.2833502170006,21.6153387249633,21.2111788022261,21.2977844999555,13790138.4240513,0.0,1.0
2019-02-26,29.59,30.15,29.49,29.49,7921063,21.3555216317751,21.7596815545123,21.2833502170006,21.2833502170006,10975346.7141377,0.0,1.0
2019-02-27,29.88,30.34,29.49,29.88,6652699,21.5648187346211,21.8968072425838,21.2833502170006,21.5648187346211,9217914.07413343,0.0,1.0
2019-02-28,29.51,29.95,29.35,29.9,9008721,21.2977844999555,21.6153387249633,21.1823102363163,21.579253017576,12482394.9040594,0.0,1.0
2019-03-01,30.15,30.3,29.45,29.45,13398980,21.7596815545123,21.867938676674,21.2544816510908,21.2544816510908,18565494.4438388,0.0,1.0
2019-03-04,29.44,30.44,29.03,30.3,11404980,21.2472645096133,21.9689786573583,20.9513617090379,21.867938676674,15802627.7240576,0.0,1.0
2019-03-05,29.27,29.57,28.9,29.48,7440389,21.1245731044967,21.3410873488202,20.857538869831,21.2761330755231,10309329.5638548,0.0,1.0
2019-03-06,28.72,29.33,28.6,29.0,6347209,20.7276303232369,21.1678759533614,20.6410246255075,20.9297102846055,8794630.14523373,0.0,1.0
2019-03-07,28.06,28.8,27.99,28.76,8760893,20.2512989857252,20.7853674550565,20.200778995383,20.7564988891467,12139006.873252,0.0,1.0
2019-03-08,26.71,27.52,26.59,27.46,10808609,19.2769848862694,19.8615733459429,19.19037918854,19.8182704970782,14976301.9524715,0.0,1.0
2019-03-11,27.8,27.98,26.89,27.02,8110755,20.0636533073115,20.1935618539056,19.4068934328635,19.5007162720704,11238182.0771311,0.0,1.0
2019-03-12,28.76,28.77,27.88,28.03,7048859,20.7564988891467,20.7637160306242,20.1213904391311,20.2296475612928,9766829.46014572,0.0,1.0
2019-03-13,29.33,29.5,28.95,29.16,9233693,21.1678759533614,21.290567358478,20.8936245772183,21.0451845482447,12794113.8868491,0.0,1.0
2019-03-14,29.5,29.65,29.22,29.24,6571672,21.3483044902976,21.4568551910957,21.1456765154745,21.1601499422475,9081017.3748509,0.08,1.0
2019-03-15,29.64,29.71,29.265,29.3,8012651,21.4496184777092,21.500275471415,21.1782417257139,21.2035702225668,11072223.7734349,0.0,1.0
2019-03-18,30.51,30.57,29.8,29.85,6771407,22.0792125423383,22.1226328226576,21.5654058918939,21.6015894588266,9357019.7385364,0.0,1.0
2019-03-19,30.24,30.92,30.09,30.76,6193034,21.8838212809017,22.3759177911865,21.7752705801036,22.2601303770019,8557799.19585797,0.0,1.0
2019-03-20,31.25,31.61,30.11,30.13,10054152,22.6147293329424,22.8752510148579,21.7897440068767,21.8042174336497,13893257.1499904,0.0,1.0
2019-03-21,31.65,31.75,30.99,31.26,6863930,22.9041978684041,22.9765650022695,22.4265747848923,22.6219660463289,9484871.97622769,0.0,1.0
2019-03-22,30.34,31.6,30.22,31.43,7403963,21.9561884147671,22.8680143014713,21.8693478541286,22.7449901739001,10231112.6674845,0.0,1.0
2019-03-25,30.82,30.94,29.98,30.34,5355142,22.3035506573211,22.3903912179596,21.6956667328516,21.9561884147671,7399964.20192514,0.0,1.0
2019-03-26,31.6,31.96,31.38,31.49,5790924,22.8680143014713,23.1285359833868,22.7088066069674,22.7884104542194,8002146.40360035,0.0,1.0
2019-03-27,31.33,31.81,31.0,31.48,5433029,22.6726230400347,23.0199852825887,22.4338114982789,22.7811737408328,7507591.78897985,0.0,1.0
2019-03-28,31.88,31.93,30.96,30.97,5973010,23.0706422762945,23.1068258432272,22.4048646447327,22.4121013581192,8253760.62441311,0.0,1.0
2019-03-29,31.56,32.43,31.42,32.35,6528663,22.8390674479252,23.4686615125543,22.7377534605136,23.410767805462,9021585.69958241,0.0,1.0
2019-04-01,31.54,32.08,31.28,31.92,5252133,22.8245940211521,23.2153765440253,22.636439473102,23.0995891298407,7257621.96105158,0.0,1.0
2019-04-02,31.21,31.83,31.16,31.6,4385288,22.5857824793962,23.0344587093618,22.5495989124635,22.8680143014713,6059778.47368602,0.0,1.0
2019-04-03,30.71,31.45,30.49,31.38,4312592,22.2239468100691,22.7594636006732,22.0647391155652,22.7088066069674,5959324.03239891,0.0,1.0
2019-04-04,31.01,31.12,30.41,30.8,5131526,22.4410482116654,22.5206520589173,22.0068454084729,22.289077230548,7090962.05128605,0.0,1.0
2019-04-05,32.2,32.21,31.14,31.16,7171426,23.3022171046638,23.3094538180504,22.5351254856904,22.5495989124635,9909783.09758271,0.0,1.0
2019-04-08,32.03,32.49,31.64,32.39,5413737,23.1791929770926,23.5120817928735,22.8969611550175,23.4397146590081,7480933.27845231,0.0,1.0
2019-04-09,31.06,31.93,30.97,31.84,4981554,22.4772317785981,23.1068258432272,22.4121013581192,23.0416954227483,6883724.32887064,0.0,1.0
2019-04-10,31.4,31.6,31.11,31.26,4927945,22.7232800337405,22.8680143014713,22.5134153455308,22.6219660463289,6809645.12034526,0.0,1.0
2019-04-11,31.18,31.75,30.84,31.19,3416468,22.5640723392366,22.9765650022695,22.3180240840942,22.5713090526231,4721021.57086082,0.0,1.0
2019-04-12,33.48,33.81,32.6,32.99,13576016,24.2285164181412,24.467327959897,23.5916856401255,23.8739174622006,18759919.4203931,0.0,1.0
2019-04-15,32.57,33.5,32.54,33.23,6383939,23.5699754999659,24.2429898449142,23.5482653598063,24.0475985834776,8821599.88797192,0.0,1.0
2019-04-16,32.83,32.93,32.165,32.75,5129236,23.758130048016,23.8304971818814,23.2768886078109,23.7002363409236,7087797.63136544,0.0,1.0
2019-04-17,33.21,33.39,32.93,33.1,5092021,24.0331251567045,24.1633859976623,23.8304971818814,23.9535213094526,7036372.35304892,0.0,1.0
2019-04-18,33.55,33.82,33.14,33.27,7864627,24.2791734118469,24.4745646732836,23.9824681629987,24.0765454370238,10867677.8807161,0.0,1.0
2019-04-22,35.16,35.22,33.5,34.1,10513057,25.4442842670801,25.4877045473994,24.2429898449142,24.6771926481067,14527391.7018071,0.0,1.0
2019-04-23,34.6,35.39,34.44,35.27,6277966,25.0390283174338,25.6107286749706,24.9232409032491,25.5238881143321,8675161.86515748,0.0,1.0
2019-04-24,34.49,35.17,34.33,34.89,7331915,24.9594244701819,25.4515209804667,24.8436370559972,25.2488930056435,10131553.6603059,0.0,1.0
2019-04-25,33.54,34.49,33.51,34.32,6210049,24.2719366984604,24.9594244701819,24.2502265583008,24.8364003426107,8581311.25042081,0.0,1.0
2019-04-26,32.69,33.33,32.26,33.16,4967914,23.6568160606044,24.119965717343,23.3456373849831,23.9969415897718,6864875.99362308,0.0,1.0
2019-04-29,32.72,33.16,32.47,32.53,4900171,23.678526200764,23.9969415897718,23.4976083661005,23.5410286464197,6771265.81952667,0.0,1.0
2019-04-30,32.14,33.22,31.72,33.12,7090490,23.2587968243446,24.0403618700911,22.9548548621098,23.9679947362257,9797942.27195248,0.0,1.0
2019-05-01,31.84,33.19,31.3,33.0,13692457,23.0416954227483,24.0186517299315,22.6509128998751,23.8811541755872,18920822.5732202,0.0,1.0
2019-05-02,30.92,32.0,30.63,31.17,9268813,22.3759177911865,23.157482836933,22.1660531029768,22.5568356258501,12808042.1386283,0.0,1.0
2019-05-03,31.26,31.45,30.6,31.14,9279039,22.6219660463289,22.7594636006732,22.1443429628172,22.5351254856904,12822172.862693,0.0,1.0
2019-05-06,31.49,31.55,30.66,30.87,5712610,22.7884104542194,22.8318307345386,22.1877632431364,22.3397342242538,7893928.76968706,0.0,1.0
2019-05-07,31.05,31.18,30.49,31.05,6314664,22.4699950652116,22.5640723392366,22.0647391155652,22.4699950652116,8725872.73076705,0.0,1.0
2019-05-08,31.53,31.89,30.81,30.9,5218308,22.8173573077656,23.0778789896811,22.2963139439346,22.3614443644134,7210881.1296917,0.0,1.0
2019-05-09,31.25,31.35,30.63,31.13,5201423,22.6147293329424,22.6870964668078,22.1660531029768,22.5278887723039,7187548.71468768,0.0,1.0
2019-05-10,31.31,31.44,30.69,31.11,4950537,22.6581496132616,22.7522268872867,22.2094733832961,22.5134153455308,6840863.71198111,0.0,1.0
2019-05-13,29.92,31.11,29.76,31.0,5947571,21.6522464525324,22.5134153455308,21.5364590383477,22.4338114982789,8218607.9264393,0.0,1.0
2019-05-14,30.76,30.96,30.03,30.16,4346201,22.2601303770019,22.4048646447327,21.7318502997843,21.8259275738094,6005766.38572257,0.0,1.0
2019-05-15,30.93,31.06,30.2,30.37,4552361,22.3831545045731,22.4772317785981,21.8548744273555,21.9778985549267,6290647.08914162,0.0,1.0
2019-05-16,31.3,31.81,31.15,31.34,4146557,22.6509128998751,23.0199852825887,22.542362199077,22.6798597534213,5729889.76972825,0.0,1.0
2019-05-17,30.61,31.2,30.53,30.86,3156269,22.1515796762037,22.5785457660097,22.0936859691114,22.3324975108673,4361467.46652957,0.0,1.0
2019-05-20,30.03,30.85,29.98,30.59,5404780,21.7318502997843,22.3252607974807,21.6956667328516,22.1371062494306,7468556.11285022,0.0,1.0
2019-05-21,31.12,31.28,30.23,30.29,5308226,22.5206520589173,22.636439473102,21.8765845675152,21.9200048478344,7335133.66699302,0.0,1.0
2019-05-22,29.31,30.87,29.28,30.67,4706773,21.2108069359533,22.3397342242538,21.1890967957937,22.194999956523,6504020.19341183,0.0,1.0
2019-05-23,27.17,28.71,26.97,28.71,6956636,19.6621502712334,20.7766041327608,19.5174160035026,20.7766041327608,9612977.09114413,0.0,1.0
2019-05-24,26.99,27.84,26.67,27.48,5184948,19.5318894302757,20.1470100681317,19.3003146019064,19.8864883862162,7164782.85521528,0.0,1.0
2019-05-28,26.6,27.17,26.56,27.14,6361773,19.2496576082006,19.6621502712334,19.2207107546544,19.6404401310738,8790969.96135187,0.0,1.0
2019-05-29,26.85,26.86,25.95,26.12,11386454,19.4305754428641,19.4378121562506,18.7792712380754,18.9022953656466,15734289.0229367,0.0,1.0
2019-05-30,25.78,26.93,25.75,26.76,8207500,18.6562471105042,19.4884691499564,18.6345369703445,19.3654450223852,11341474.4533946,0.0,1.0
2019-05-31,25.16,25.65,25.12,25.41,6536179,18.2075708805386,18.5621698364791,18.1786240269924,18.3884887152021,9031971.6297672,0.0,1.0
2019-06-03,25.51,25.72,25.13,25.33,5506889,18.4608558490675,18.6128268301849,18.185860740379,18.3305950081098,7609654.69523971,0.0,1.0
2019-06-04,25.99,26.19,25.24,25.83,7348756,18.8082180916215,18.9529523593524,18.2654645876309,18.6924306774369,10154825.2742285,0.0,1.0
2019-06-05,25.48,25.92,24.8,25.91,6671839,18.4391457089079,18.7575610979157,17.9470491986231,18.7503243845292,9219432.41860029,0.0,1.0
2019-06-06,25.63,25.89,25.34,25.64,5634997,18.547696409706,18.7358509577561,18.3378317214963,18.5549331230926,7786679.80754863,0.0,1.0
2019-06-07,25.69,25.98,25.39,25.73,5364271,18.5911166900253,18.800981378235,18.374015288429,18.6200635435714,7412579.04448194,0.0,1.0
2019-06-10,26.12,26.86,25.75,25.81,5234844,18.9022953656466,19.4378121562506,18.6345369703445,18.6779572506638,7233731.28157246,0.0,1.0
2019-06-11,26.1,26.75,26.07,26.41,5756654,18.8878219388735,19.3582083089987,18.8661117987139,19.1121600538563,7954790.65221223,0.0,1.0
2019-06-12,25.48,25.75,25.16,25.74,5327482,18.4391457089079,18.6345369703445,18.2075708805386,18.627300256958,7361742.4311812,0.0,1.0
2019-06-13,26.12,26.14,25.39,25.74,5809600,18.9674257861254,18.981949083052,18.4373254483049,18.6914831445202,8000387.28033417,0.09,1.0
2019-06-14,25.77,26.2,25.67,26.05,5075608,18.7132680899101,19.0255189738318,18.6406516052772,18.9165942468824,6989608.52436697,0.0,1.0
2019-06-17,26.4,26.46,25.34,25.52,5624022,19.1707519430977,19.2143218338775,18.4010172059885,18.5317268783278,7744828.22795363,0.0,1.0
2019-06-18,26.9,27.34,26.47,26.57,5800938,19.5338343662624,19.8533468986474,19.2215834823408,19.2941999669737,7988458.85933749,0.0,1.0
2019-06-19,26.91,27.235,26.5,26.85,7121957,19.5410960147257,19.7770995897828,19.2433684277306,19.4975261239459,9807631.19558779,0.0,1.0
2019-06-20,28.07,28.3,27.56,27.65,7345939,20.3834472364679,20.5504651511237,20.0131031648399,20.0784580010095,10116076.3112281,0.0,1.0
2019-06-21,28.24,28.57,27.96,28.24,6676736,20.5068952603439,20.7465296596326,20.3035691033716,20.5068952603439,9194518.34352608,0.0,1.0
2019-06-24,27.92,28.52,27.71,28.22,5202147,20.2745225095185,20.7102214173161,20.1220278917893,20.4923719634173,7163865.10073471,0.0,1.0
2019-06-25,27.92,28.22,27.65,27.81,4782320,20.2745225095185,20.4923719634173,20.0784580010095,20.1946443764222,6585722.26977547,0.0,1.0
2019-06-26,28.73,29.2,28.42,28.47,6219422,20.8627160350453,21.2040135128202,20.6376049326832,20.6739131749997,8564752.24797412,0.0,1.0
2019-06-27,28.3,28.96,28.18,28.73,4934168,20.5504651511237,21.0297339497011,20.4633253695641,20.8627160350453,6794831.81393413,0.0,1.0
2019-06-28,28.52,28.77,28.12,28.37,8134836,20.7102214173161,20.8917626288985,20.4197554787844,20.6012966903667,11202464.620973,0.0,1.0
2019-07-01,28.9,29.36,28.65,29.12,4991368,20.9861640589213,21.3201998882329,20.804622847339,21.1459203251138,6873601.8071239,0.0,1.0
2019-07-02,27.54,28.73,27.44,28.73,9228062,19.9985798679133,20.8627160350453,19.9259633832803,20.8627160350453,12707943.7219318,0.0,1.0
2019-07-03,27.52,27.75,27.21,27.75,4011043,19.9840565709867,20.1510744856425,19.7589454686245,20.1510744856425,5523598.42296773,0.0,1.0
2019-07-05,27.9,27.94,27.35,27.44,4754246,20.2599992125919,20.2890458064451,19.8606085471107,19.9259633832803,6547061.62661448,0.0,1.0
2019-07-08,27.94,28.72,27.65,27.71,7030321,20.2890458064451,20.855454386582,20.0784580010095,20.1220278917893,9681439.46314135,0.0,1.0
2019-07-09,28.08,28.12,27.42,27.84,4639859,20.3907088849312,20.4197554787844,19.9114400863537,20.2164293218121,6389539.54250618,0.0,1.0
2019-07-10,28.84,29.13,28.29,28.41,5116847,20.9425941681416,21.1531819735771,20.5432035026604,20.6303432842199,7046398.65984163,0.0,1.0
2019-07-11,28.66,28.97,28.41,28.86,4207288,20.8118844958023,21.0369955981644,20.6303432842199,20.9571174650682,5793846.9773999,0.0,1.0
2019-07-12,28.65,29.05,28.62,28.72,4853535,20.804622847339,21.0950887858708,20.7828379019491,20.855454386582,6683792.28839448,0.0,1.0
2019-07-15,27.65,28.85,27.58,28.75,5786094,20.0784580010095,20.9498558166049,20.0276264617664,20.8772393319719,7968017.21984608,0.0,1.0
2019-07-16,26.8,27.73,26.59,27.63,7598194,19.4612178816295,20.1365511887159,19.3087232639003,20.0639347040829,10463456.1124882,0.0,1.0
2019-07-17,25.93,26.96,25.92,26.77,5634578,18.8294544653228,19.5774042570422,18.8221928168596,19.4394329362396,7759364.8721514,0.0,1.0
2019-07-18,25.7,25.96,25.44,25.78,6052447,18.6624365506671,18.8512394107127,18.4736336906214,18.7205297383734,8334811.34565143,0.0,1.0
2019-07-19,26.34,26.42,25.48,25.76,6905352,19.1271820523179,19.1852752400243,18.5026802844746,18.7060064414468,9509344.93029298,0.0,1.0
2019-07-22,26.41,26.81,26.14,26.39,4518060,19.178013591561,19.4684795300928,18.981949083052,19.1634902946344,6221810.40963001,0.0,1.0
2019-07-23,26.21,26.31,25.58,25.92,7234646,19.0327806222951,19.105397106928,18.5752967691075,18.8221928168596,9962814.96766048,0.0,1.0
2019-07-24,26.51,26.89,26.21,26.23,6577192,19.2506300761939,19.5265727177991,19.0327806222951,19.0473039192217,9057436.52181142,0.0,1.0
2019-07-25,25.57,26.67,25.48,26.61,5530223,18.5680351206442,19.3668164516066,18.5026802844746,19.3232465608269,7615657.83300253,0.0,1.0
2019-07-26,25.54,25.92,25.34,25.53,4823590,18.5462501752544,18.8221928168596,18.4010172059885,18.5389885267911,6642555.09528142,0.0,1.0
2019-07-29,25.52,25.63,24.92,25.35,5301736,18.5317268783278,18.611605011424,18.0960279705301,18.4082788544518,7301008.89184963,0.0,1.0
2019-07-30,26.88,27.13,25.43,25.51,6911309,19.5193110693358,19.7008522809182,18.4663720421581,18.5244652298645,9517548.30178653,0.0,1.0
2019-07-31,27.0,27.6,26.62,26.81,5991318,19.6064508508954,20.042149758693,19.3305082092902,19.4684795300928,8250630.73527213,0.0,1.0
2019-08-01,25.16,26.5,24.83,26.5,9688639,18.2703075336492,19.2433684277306,18.0306731343604,19.2433684277306,13342203.2875498,0.0,1.0
2019-08-02,25.03,25.76,24.17,25.26,7951165,18.1759061036263,18.7060064414468,17.551404335783,18.3429240182821,10949531.6940647,0.0,1.0
2019-08-05,24.06,24.54,23.93,24.25,8057749,17.4715262026868,17.8200853289249,17.3771247726639,17.6094975234894,11096308.2841719,0.0,1.0
2019-08-06,24.22,24.5,23.48,24.31,12237643,17.5877125780995,17.7910387350717,17.0503505918157,17.6530674142691,16852431.0449033,0.0,1.0
2019-08-07,24.16,24.46,22.67,23.13,13310162,17.5441426873197,17.7619921412185,16.4621570662888,16.7961928956004,18329394.5820688,0.0,1.0
2019-08-08,24.44,24.77,23.99,24.51,10249047,17.747468844292,17.9871032435807,17.4206946634437,17.798300383535,14113939.9019462,0.0,1.0
2019-08-09,24.05,24.98,24.03,24.62,7074497,17.4642645542235,18.1395978613099,17.4497412572969,17.8781785166313,9742274.13480481,0.0,1.0
2019-08-12,23.51,24.04,23.35,23.6,9052045,17.0721355372056,17.4570029057602,16.9559491617928,17.1374903733752,12465551.1014549,0.0,1.0
2019-08-13,23.62,24.49,23.14,23.32,8937549,17.1520136703018,17.7837770866084,16.8034545440637,16.934164216403,12307878.9136882,0.0,1.0
2019-08-14,22.03,23.02,22.02,22.9,6910303,15.997411564638,16.7163147625041,15.9901499161747,16.6291749809446,9516162.94141676,0.0,1.0
2019-08-15,21.62,22.16,21.39,22.04,7225485,15.6996839776429,16.0918129946608,15.5326660629871,16.0046732131013,9950199.37487007,0.0,1.0
2019-08-16,22.54,22.6,21.68,21.79,7791899,16.367755636266,16.4113255270458,15.7432538684226,15.8231320015189,10730206.8385514,0.0,1.0
2019-08-19,23.27,23.39,22.81,22.98,5236329,16.8978559740865,16.984995755646,16.5638201447749,16.6872681686509,7210937.05715451,0.0,1.0
2019-08-20,23.36,23.62,22.96,23.2,6936692,16.9632108102561,17.1520136703018,16.6727448717244,16.8470244348434,9552503.17481338,0.0,1.0
2019-08-21,23.38,23.97,23.32,23.68,5745444,16.9777341071827,17.4061713665171,16.934164216403,17.1955835610816,7912038.19496562,0.0,1.0
2019-08-22,23.03,23.66,23.0,23.53,5894800,16.7235764109674,17.181060264155,16.7017914655775,17.0866588341321,8117716.01144895,0.0,1.0
2019-08-23,21.68,22.9,21.58,22.53,9247499,15.7432538684226,16.6291749809446,15.6706373837897,16.3604939878027,12734710.3715407,0.0,1.0
2019-08-26,21.57,22.21,21.44,22.02,9276267,15.6633757353264,16.1281212369773,15.5689743053036,15.9901499161747,12774326.7205631,0.0,1.0
2019-08-27,21.34,21.97,21.12,21.76,6668355,15.4963578206706,15.9538416738582,15.3366015544782,15.801347056129,9182976.88700647,0.0,1.0
2019-08-28,21.92,22.21,21.48,21.53,5815380,15.9175334315417,16.1281212369773,15.5980208991568,15.6343291414732,8008346.90552012,0.0,1.0
2019-08-29,22.54,22.69,22.09,22.09,6215084,16.367755636266,16.4766803632154,16.0409814554177,16.0409814554177,8558778.39779129,0.0,1.0
2019-08-30,21.99,22.91,21.89,22.64,6616209,15.9683649707848,16.6364366294079,15.8957484861518,16.4403721208989,9111166.74601217,0.0,1.0
2019-09-03,22.09,22.15,21.3,21.44,6614721,16.0409814554177,16.0845513461975,15.4673112268175,15.5689743053036,9109117.62451103,0.0,1.0
2019-09-04,22.84,23.03,22.38,22.55,5609256,16.5856050901648,16.7235764109674,16.2515692608533,16.3750172847293,7724494.00208931,0.0,1.0
2019-09-05,23.5,24.1,23.13,23.13,7530968,17.0648738887423,17.5005727965399,16.7961928956004,16.7961928956004,10370879.3369257,0.0,1.0
2019-09-06,23.35,23.57,22.55,23.18,5874129,16.9559491617928,17.1157054279853,16.3750172847293,16.8325011379168,8089250.02317579,0.0,1.0
2019-09-09,24.63,24.68,23.68,23.69,7210885,17.8854401650945,17.921748407411,17.1955835610816,17.2028452095449,9930093.74723776,0.0,1.0
2019-09-10,24.56,25.4,24.32,24.81,9206755,17.8346086258515,18.4445870967682,17.6603290627324,18.0161498374339,12678601.8994686,0.0,1.0
2019-09-11,24.97,25.29,24.3,24.72,7077424,18.1323362128466,18.364708963672,17.6458057658058,17.9507950012642,9746304.90001576,0.0,1.0
2019-09-12,24.56,24.86,23.77,24.13,7705134,17.8999634620211,18.1186112241794,17.3241910216711,17.586568336261,10571981.9731204,0.09,1.0
2019-09-13,25.07,25.31,24.62,24.95,5773758,18.2716646576901,18.4465828674167,17.9436930144528,18.1842055528268,7921999.21418102,0.0,1.0
2019-09-16,28.12,28.42,26.73,27.24,13640508,20.4945835729656,20.7132313351238,19.4815156082991,19.8532168039681,18715729.6265326,0.0,1.0
2019-09-17,26.68,28.04,26.23,28.01,9998250,19.445074314606,20.4362775030567,19.1171026713687,20.4144127268409,13718297.2759138,0.0,1.0
2019-09-18,26.5,26.97,26.15,26.3,8546352,19.3138856573111,19.6564338180257,19.0587966014598,19.1681204825389,11726191.8196284,0.0,1.0
2019-09-19,25.96,27.02,25.82,26.83,6858305,18.9203196854263,19.6928751117187,18.8182840630857,19.5543981956851,9410073.44274101,0.0,1.0
2019-09-20,26.11,26.24,25.81,26.07,7962277,19.0296435665054,19.1243909301073,18.8109958043471,19.0004905315509,10924800.1279394,0.0,1.0
2019-09-23,25.83,26.15,25.63,25.71,4133208,18.8255723218243,19.0587966014598,18.6798071470522,18.7381132169611,5671050.03847523,0.0,1.0
2019-09-24,24.72,25.74,24.58,25.64,5790845,18.0165756018389,18.7599779931769,17.9145399794984,18.6870954057908,7945443.77153387,0.0,1.0
2019-09-25,24.71,24.83,24.19,24.27,4364322,18.0092873431003,18.0967464479636,17.6302978886926,17.6886039586015,5988154.58743383,0.0,1.0
2019-09-26,24.41,24.53,24.1,24.36,3679779,17.790639580942,17.8780986858053,17.5647035600452,17.754198287249,5048913.7830785,0.0,1.0
2019-09-27,24.25,24.72,23.87,24.0,4461986,17.6740274411243,18.0165756018389,17.3970736090572,17.4918209726591,6122156.41626937,0.0,1.0
2019-09-30,24.06,24.21,23.85,24.07,3950859,17.5355505250907,17.6448744061699,17.38249709158,17.5428387838293,5420854.47525511,0.0,1.0
2019-10-01,23.14,24.54,23.1,24.2,4563482,16.8650307211388,17.8853869445439,16.8358776861844,17.6375861474313,6261416.01673107,0.0,1.0
2019-10-02,22.03,23.09,22.0,22.94,7616412,16.0560340011533,16.8285894274458,16.0341692249375,16.7192655463667,10450249.1927924,0.0,1.0
2019-10-03,22.67,22.7,21.42,21.82,7262845,16.5224825604242,16.5443473366401,15.6114502180982,15.9029805676426,9965130.57573915,0.0,1.0
2019-10-04,22.6,22.82,22.14,22.39,3653877,16.471464749254,16.6318064415034,16.136204847278,16.3184113157432,5013374.43008764,0.0,1.0
2019-10-07,21.89,22.6,21.55,22.46,7246554,15.9539983788128,16.471464749254,15.7061975817001,16.3694291269135,9942778.18597873,0.0,1.0
2019-10-08,20.91,21.72,20.91,21.54,8543432,15.2397490224292,15.8300979802565,15.2397490224292,15.6989093229615,11722185.3756962,0.0,1.0
2019-10-09,21.07,21.4,20.59,21.32,7671112,15.356361162247,15.596873700621,15.0065247427938,15.5385676307122,10525301.4130302,0.0,1.0
2019-10-10,20.83,21.35,20.57,21.05,6086827,15.1814429525204,15.560432406928,14.9919482253166,15.3417846447697,8351551.7468615,0.0,1.0
2019-10-11,21.26,21.72,21.05,21.18,8731911,15.4948380782805,15.8300979802565,15.3417846447697,15.4365320083717,11980791.7270344,0.0,1.0
2019-10-14,20.95,21.0,20.09,20.82,9675849,15.2689020573837,15.3053433510767,14.6421118058634,15.1741546937818,13275940.587488,0.0,1.0
2019-10-15,20.97,21.25,20.45,20.84,6541791,15.2834785748609,15.4875498195419,14.9044891204533,15.188731211259,8975794.12946234,0.0,1.0
2019-10-16,20.65,21.38,20.59,20.94,6559655,15.0502542952254,15.5822971831438,15.0065247427938,15.2616137986451,9000304.7850808,0.0,1.0
2019-10-17,20.38,20.73,20.17,20.69,5717983,14.853471309283,15.1085603651343,14.7004178757722,15.0794073301799,7845472.01886541,0.0,1.0
2019-10-18,19.8,20.61,19.8,20.33,5892879,14.4307523024438,15.021101260271,14.4307523024438,14.81703001559,8085441.54556937,0.0,1.0
2019-10-21,20.24,20.39,19.77,19.78,5064434,14.7514356869425,14.8607595680216,14.4088875262279,14.4161757849665,6948757.14712524,0.0,1.0
2019-10-22,20.67,21.18,20.09,20.34,6521043,15.0648308127026,15.4365320083717,14.6421118058634,14.8243182743286,8947326.42442594,0.0,1.0
2019-10-23,21.3,21.53,20.32,20.64,10308914,15.5239911132349,15.6916210642229,14.8097417568514,15.0429660364868,14144549.9806296,0.0,1.0
2019-10-24,21.46,21.53,21.03,21.48,8339656,15.6406032530527,15.6916210642229,15.3272081272925,15.6551797705299,11442590.4720183,0.0,1.0
2019-10-25,21.47,21.63,21.06,21.43,9456280,15.6478915117913,15.764503651609,15.3490729035084,15.6187384768368,12974676.5848301,0.0,1.0
2019-10-28,21.05,21.87,21.05,21.66,8878477,15.3417846447697,15.9394218613356,15.3417846447697,15.7863684278248,12181890.5151765,0.0,1.0
2019-10-29,21.4,21.54,20.71,20.81,8305083,15.596873700621,15.6989093229615,15.0939838476571,15.1668664350432,11395153.9014465,0.0,1.0
2019-10-30,20.25,21.59,20.18,21.51,6303313,14.7587239456811,15.7353506166546,14.7077061345109,15.6770445467457,8648585.65820336,0.0,1.0
2019-10-31,20.28,20.43,19.72,20.16,5711190,14.7805887218969,14.8899126029761,14.3724462325349,14.6931296170336,7836151.54844357,0.0,1.0
2019-11-01,21.17,21.21,20.36,20.57,6601306,15.429243749633,15.4583967845875,14.8388947918058,14.9919482253166,9057452.86597887,0.0,1.0
2019-11-04,22.57,22.65,21.51,21.61,12373956,16.4495999730382,16.507906042947,15.6770445467457,15.7499271341318,16977931.8267773,0.0,1.0
2019-11-05,22.98,23.57,22.72,22.8,10996382,16.7484185813211,17.178425846899,16.5589238541173,16.6172299240261,15087804.0892663,0.0,1.0
2019-11-06,22.08,24.0,22.03,24.0,10311326,16.0924752948464,17.4918209726591,16.0560340011533,17.4918209726591,14147859.4130831,0.0,1.0
2019-11-07,22.68,22.87,22.38,22.43,8545871,16.5297708191628,16.6682477351964,16.3111230570046,16.3475643506976,11725531.8540355,0.0,1.0
2019-11-08,22.91,23.0,22.06,22.31,5696837,16.6974007701508,16.7629950987983,16.0778987773691,16.2601052458343,7816458.23003273,0.0,1.0
2019-11-11,22.53,22.76,22.29,22.45,5730277,16.4204469380837,16.5880768890717,16.2455287283571,16.3621408681749,7862340.24547608,0.0,1.0
2019-11-12,22.37,23.07,22.16,22.74,7759888,16.303834798266,16.8140129099686,16.1507813647552,16.5735003715945,10647108.2851295,0.0,1.0
2019-11-13,21.62,22.34,21.54,22.21,6365413,15.7572153928704,16.2819700220502,15.6989093229615,16.1872226584483,8733791.19525576,0.0,1.0
2019-11-14,21.84,22.11,21.64,21.7,5818338,15.9175570851198,16.1143400710622,15.7717919103476,15.8155214627793,7983166.08763986,0.0,1.0
2019-11-15,22.56,22.85,22.01,22.04,6862238,16.4423117142995,16.6536712177192,16.0414574836761,16.0633222598919,9415469.79342105,0.0,1.0
2019-11-18,21.96,22.32,21.6,22.25,7661971,16.0050161899831,16.267393504573,15.7426388753932,16.2163756934027,10512759.3226244,0.0,1.0
2019-11-19,21.49,21.89,21.21,21.84,6166051,15.6624680292685,15.9539983788128,15.4583967845875,15.9175570851198,8460252.60785089,0.0,1.0
2019-11-20,21.95,22.54,21.29,21.4,6380899,15.9977279312445,16.4277351968223,15.5167028544963,15.596873700621,8755039.06879509,0.0,1.0
2019-11-21,22.77,22.89,21.91,22.11,7108016,16.5953651478103,16.6828242526736,15.96857489629,16.1143400710622,9752694.37451067,0.0,1.0
2019-11-22,22.77,23.04,22.51,22.87,4324347,16.5953651478103,16.7921481337527,16.4058704206065,16.6682477351964,5933306.09558731,0.0,1.0
2019-11-25,22.74,22.89,22.49,22.73,7193243,16.5735003715945,16.6828242526736,16.3912939031293,16.5662121128559,9869631.77074843,0.0,1.0
2019-11-26,22.26,22.81,22.15,22.7,6717619,16.2236639521413,16.6245181827647,16.1434931060166,16.5443473366401,9217042.42525706,0.0,1.0
2019-11-27,22.51,22.59,22.1,22.35,3221593,16.4058704206065,16.4641764905154,16.1070518123236,16.2892582807888,4420250.59145378,0.0,1.0
2019-11-29,21.89,22.25,21.71,22.25,2392052,15.9539983788128,16.2163756934027,15.8228097215179,16.2163756934027,3282062.40446519,0.0,1.0
2019-12-02,21.83,22.37,21.79,22.15,4867539,15.9102688263812,16.303834798266,15.8811157914267,16.1434931060166,6678603.45601518,0.0,1.0
2019-12-03,21.41,21.77,21.09,21.5,4501014,15.6041619593596,15.8665392739495,15.3709376797242,15.6697562880071,6175705.55797762,0.0,1.0
2019-12-04,22.39,22.59,21.74,21.76,6375227,16.3184113157432,16.4641764905154,15.8446744977337,15.8592510152109,8747256.68866369,0.0,1.0
2019-12-05,22.07,22.74,21.87,22.67,5175046,16.0851870361078,16.5735003715945,15.9394218613356,16.5224825604242,7100524.53624665,0.0,1.0
2019-12-06,23.14,23.25,22.17,22.17,5310234,16.8650307211388,16.9452015672635,16.1580696234938,16.1580696234938,7286011.91375136,0.0,1.0
2019-12-09,23.15,23.3,22.87,22.91,4508678,16.8723189798774,16.9816428609565,16.6682477351964,16.6974007701508,6186221.10122994,0.0,1.0
2019-12-10,23.42,23.89,23.17,23.49,5087099,17.0691019658198,17.4116501265344,16.8868954973546,17.1201197769901,6979855.11004462,0.0,1.0
2019-12-11,23.42,23.58,23.12,23.33,3555834,17.0691019658198,17.1857141056376,16.8504542036616,17.0035076371724,4878852.58678284,0.0,1.0
2019-12-12,23.99,24.12,23.32,23.39,5832992,17.550127042568,17.6452298568878,17.0599817687655,17.1111909764762,7973359.83611913,0.09,1.0
2019-12-13,23.48,24.21,23.43,24.05,4573647,17.17703138639,17.7110702668016,17.1404533808823,17.5940206491771,6251908.67643687,0.0,1.0
2019-12-16,23.85,24.21,23.63,23.78,11448334,17.4477086271466,17.7110702668016,17.2867654029129,17.3964994194358,15649204.8173694,0.0,1.0
2019-12-17,24.17,24.34,23.86,23.9,5364017,17.6818078623955,17.8061730811215,17.4550242282481,17.4842866326542,7332298.36558327,0.0,1.0
2019-12-18,24.7,25.02,24.31,24.65,9021709,18.0695347207765,18.3036339560254,17.7842262778169,18.0329567152689,12332149.9830198,0.0,1.0
2019-12-19,25.11,25.23,24.71,24.74,7107424,18.3694743659392,18.4572615791575,18.076850321878,18.0987971251826,9715434.044804,0.0,1.0
2019-12-20,25.47,25.55,25.06,25.3,14639138,18.6328360055942,18.6913608144065,18.3328963604316,18.5084707868683,20010847.7715392,0.0,1.0
2019-12-23,26.23,26.31,25.44,25.54,6292122,19.1888216893104,19.2473464981227,18.6108892022897,18.6840452133049,8600963.7658961,0.0,1.0
2019-12-24,26.54,26.69,26.28,26.35,2779996,19.4156053234578,19.5253393399808,19.2253996948181,19.2766089025288,3800092.37985788,0.0,1.0
2019-12-26,26.36,26.91,26.32,26.7,3175281,19.2839245036303,19.6862825642144,19.2546620992242,19.5326549410823,4340423.91859826,0.0,1.0
2019-12-27,25.73,26.57,25.71,26.5,3950667,18.823041634234,19.4375521267624,18.8084104320309,19.3863429190517,5400331.3537343,0.0,1.0
2019-12-30,25.53,25.97,25.5,25.76,3549698,18.6767296122034,18.9986160606707,18.6547828088988,18.8449884375386,4852230.11853137,0.0,1.0
2019-12-31,25.97,26.08,25.15,25.28,3391345,18.9986160606707,19.0790876727875,18.3987367703453,18.4938395846652,4635770.80397564,0.0,1.0
2020-01-02,25.79,26.28,25.63,26.21,5091448,18.8669352408432,19.2253996948181,18.7498856232187,19.1741904871074,6959712.4410404,0.0,1.0
2020-01-03,26.1,26.54,25.92,26.5,6983469,19.0937188749906,19.4156053234578,18.962038055163,19.3863429190517,9545994.78987509,0.0,1.0
2020-01-06,26.41,26.55,26.09,26.33,4387059,19.320502509138,19.4229209245594,19.086403273889,19.2619777003257,5996853.76377766,0.0,1.0
2020-01-07,26.49,26.57,26.1,26.25,6457366,19.3790273179502,19.4375521267624,19.0937188749906,19.2034528915135,8826842.67551222,0.0,1.0
2020-01-08,25.55,26.49,25.21,26.45,8227387,18.6913608144065,19.3790273179502,18.4426303769545,19.3497649135441,11246358.1403864,0.0,1.0
2020-01-09,25.85,25.94,25.2,25.89,7500186,18.9108288474523,18.9766692573661,18.435314775853,18.9400912518585,10252316.7897064,0.0,1.0
2020-01-10,25.1,25.7,25.02,25.7,5205875,18.3621587648377,18.8010948309294,18.3036339560254,18.8010948309294,7116127.47572031,0.0,1.0
2020-01-13,25.36,25.43,24.64,25.01,4744173,18.5523643934774,18.6035736011881,18.0256411141673,18.2963183549239,6485007.77196351,0.0,1.0
2020-01-14,26.23,26.36,25.37,25.51,6388516,19.1888216893104,19.2839245036303,18.559679994579,18.6620984100004,8732728.74140831,0.0,1.0
2020-01-15,26.24,26.26,25.86,26.0,5665061,19.196137290412,19.210768492615,18.9181444485539,19.0205628639753,7743807.95423086,0.0,1.0
2020-01-16,26.44,26.98,26.39,26.49,6293543,19.3424493124426,19.7374917719251,19.3058713069349,19.3790273179502,8602906.1900117,0.0,1.0
2020-01-17,25.85,26.56,25.72,26.56,5842579,18.9108288474523,19.4302365256609,18.8157260331325,19.4302365256609,7986464.70592679,0.0,1.0
2020-01-21,24.99,25.77,24.98,25.65,5810069,18.2816871527208,18.8523040386401,18.2743715516193,18.7645168254218,7942025.43217634,0.0,1.0
2020-01-22,24.3,24.85,24.18,24.74,8146484,17.7769106767154,18.1792687372994,17.689123463497,18.0987971251826,11135768.4583122,0.0,1.0
2020-01-23,24.4,24.59,23.6,24.04,5921336,17.8500666877306,17.9890631086597,17.2648185996083,17.5867050480756,8094120.93117333,0.0,1.0
2020-01-24,23.95,24.35,23.56,24.34,5564679,17.5208646381618,17.813488682223,17.2355561952022,17.8061730811215,7606591.61533152,0.0,1.0
2020-01-27,22.62,23.42,22.44,23.2,6348972,16.5478896916585,17.1331377797808,16.416208871831,16.9721945555472,8678674.39993833,0.0,1.0
2020-01-28,22.72,22.98,22.54,22.9,5050190,16.6210457026738,16.8112513313135,16.4893648828463,16.7527265225013,6903315.16154497,0.0,1.0
2020-01-29,22.19,23.08,22.12,22.95,5954024,16.2333188442927,16.8844073423288,16.182109636582,16.7893045280089,8138803.52054137,0.0,1.0
2020-01-30,22.49,22.54,21.66,21.82,5607878,16.4527868773386,16.4893648828463,15.8455919859117,15.9626416035362,7665642.12861191,0.0,1.0
2020-01-31,21.72,22.05,21.27,21.95,7340524,15.8894855925209,16.1309004288713,15.5602835429521,16.057744417856,10034068.1485023,0.0,1.0
2020-02-03,21.18,21.79,21.15,21.7,5866440,15.4944431330383,15.9406948002316,15.4724963297337,15.8748543903178,8019081.30115778,0.0,1.0
2020-02-04,21.86,22.33,21.67,21.75,6171026,15.9919040079423,16.3357372597142,15.8529075870132,15.9114323958255,8435432.59720689,0.0,1.0
2020-02-05,23.41,23.61,22.4,22.48,6787424,17.1258221786793,17.2721342007099,16.3869464674249,16.4454712762371,9278012.70982562,0.0,1.0
2020-02-06,23.13,23.55,22.94,23.48,5152786,16.9209853478365,17.2282405941007,16.7819889269074,17.17703138639,7043557.90930572,0.0,1.0
2020-02-07,22.97,23.09,22.5,22.73,3338130,16.803935730212,16.8917229434304,16.4601024784401,16.6283613037753,4563029.00291042,0.0,1.0
2020-02-10,22.54,22.84,22.33,22.7,3741411,16.4893648828463,16.7088329158921,16.3357372597142,16.6064145004707,5114290.60725856,0.0,1.0
2020-02-11,22.7,23.15,22.67,23.0,3700773,16.6064145004707,16.9356165500395,16.5844676971661,16.8258825335166,5058740.83159967,0.0,1.0
2020-02-12,23.26,23.79,23.12,23.35,4483031,17.0160881621563,17.4038150205374,16.9136697467349,17.0819285720701,6128041.88990439,0.0,1.0
2020-02-13,23.3,23.37,22.79,22.97,5176470,17.0453505665625,17.0965597742732,16.6722549103845,16.803935730212,7075932.5558608,0.0,1.0
2020-02-14,22.82,23.59,22.56,23.44,7209701,16.6942017136891,17.2575029985068,16.5039960850493,17.1477689819839,9855240.73817142,0.0,1.0
2020-02-18,22.16,22.56,22.01,22.5,9679400,16.2113720409882,16.5039960850493,16.1016380244652,16.4601024784401,13231175.2180925,0.0,1.0
2020-02-19,22.72,23.03,22.16,22.52,10966686,16.6210457026738,16.8478293368212,16.2113720409882,16.4747336806432,14990820.0950267,0.0,1.0
2020-02-20,22.15,22.62,22.06,22.33,7706287,16.2040564398866,16.5478896916585,16.1382160299729,16.3357372597142,10534044.8352076,0.0,1.0
2020-02-21,20.97,21.73,20.85,21.7,9273048,15.3408155099062,15.8968011936224,15.2530282966879,15.8748543903178,12675715.7358702,0.0,1.0
2020-02-24,19.18,19.93,19.1,19.93,10967433,14.0313229127325,14.5799929953472,13.9727981039203,14.5799929953472,14991841.2004556,0.0,1.0
2020-02-25,17.78,19.36,17.61,19.21,10387558,13.0071387585185,14.1630037325601,12.8827735397925,14.0532697160371,14199185.8985162,0.0,1.0
2020-02-26,16.72,17.93,16.69,17.87,10338235,12.2316850417564,13.1168727750414,12.2097382384518,13.0729791684322,14131764.2344377,0.0,1.0
2020-02-27,15.67,16.73,15.4,15.83,13197991,11.4635469260959,12.2390006428579,11.2660256963546,11.5805965437203,18040883.8820389,0.0,1.0
2020-02-28,16.24,16.32,14.79,14.93,13847923,11.880536188883,11.9390609976953,10.8197740291613,10.9221924445827,18929303.0166801,0.0,1.0
2020-03-02,16.31,16.67,15.41,16.53,11007613,11.9317453965937,12.1951070362488,11.2733412974561,12.0926886208274,15046764.9168288,0.0,1.0
2020-03-03,15.79,16.81,15.48,16.22,11433033,11.5513341393142,12.2975254516702,11.3245505051668,11.86590498668,15628289.2428491,0.0,1.0
2020-03-04,16.26,16.55,15.69,16.15,8786387,11.8951673910861,12.1073198230304,11.4781781282989,11.8146957789693,12010478.5349267,0.0,1.0
2020-03-05,15.95,16.1,15.46,15.63,9800153,11.6683837569387,11.7781177734616,11.3099193029638,11.4342845216898,13396237.5257882,0.0,1.0
2020-03-06,13.37,15.22,13.01,15.16,13646370,9.78095867274421,11.1343448765271,9.51759703308917,11.0904512699179,18653791.8219023,0.0,1.0
2020-03-09,8.37,9.77,8.03,9.15,24772357,6.12315812197973,7.14734227619379,5.87442768452775,6.69377500789899,33862367.0921896,0.0,1.0
2020-03-10,9.01,9.4,7.82,9.38,20133165,6.59135659247759,6.87666503543721,5.72080006139564,6.86203383323416,27520862.2238741,0.0,1.0
2020-03-11,8.41,8.94,8.09,8.42,15483179,6.15242052638585,6.54014738476688,5.91832129113692,6.15973612748738,21164602.5871531,0.0,1.0
2020-03-12,7.27,8.1,7.01,7.76,14483482,5.38428241072531,5.99899415775447,5.19172210442702,5.74718452644132,19555979.0716505,0.09,1.0
2020-03-13,8.7,8.71,7.19,8.13,18522585,6.44336409536591,6.45077026099277,5.32503308571045,6.02121265463504,25009682.3825146,0.0,1.0
2020-03-16,7.57,8.36,6.5,7.1,14087471,5.60646737953103,6.19155446405276,4.81400765745729,5.25837759506873,19021274.58359,0.0,1.0
2020-03-17,6.46,7.87,6.36,7.6,13383004,4.78438299494986,5.82865234833675,4.71032133868129,5.6286858764116,18070084.6757579,0.0,1.0
2020-03-18,5.41,5.96,4.7,5.88,13823978,4.00673560412984,4.41407471360699,3.48089784462297,4.35482538859213,18665499.3913036,0.0,1.0
2020-03-19,6.55,6.55,5.26,5.51,13985619,4.85103848559158,4.85103848559158,3.89564311972698,4.08079726039841,18883751.3291401,0.0,1.0
2020-03-20,6.08,7.34,5.94,6.74,18764382,4.50294870112928,5.43612557011331,4.39926238235328,4.99175563250187,25336163.0638582,0.0,1.0
2020-03-23,6.18,6.59,5.7,6.02,13424767,4.57701035739786,4.88066314809901,4.2215144073087,4.45851170736814,18126474.1789153,0.0,1.0
2020-03-24,7.41,7.63,6.37,6.8,14851881,5.48796872950131,5.65090437329217,4.71772750430815,5.03619262626301,20053401.1096671,0.0,1.0
2020-03-25,7.16,7.79,6.64,7.38,12028062,5.30281458882988,5.76940302332189,4.91769397623329,5.46575023262074,16240606.2813151,0.0,1.0
2020-03-26,7.36,7.6,6.75,7.31,13399648,5.45093790136703,5.6286858764116,4.99916179812873,5.41390707323274,18092557.843168,0.0,1.0
2020-03-27,6.29,6.96,6.21,6.94,13556769,4.65847817929329,5.15469127629273,4.59922885427843,5.13987894503902,18304706.7578915,0.0,1.0
2020-03-30,6.35,6.52,5.46,6.16,19108179,4.70291517305443,4.82881998871101,4.04376643226412,4.56219802614414,25800366.8331518,0.0,1.0
2020-03-31,6.91,7.45,6.68,6.68,14588814,5.11766044815844,5.51759339200874,4.94731863874072,4.94731863874072,19698201.1138069,0.0,1.0
2020-04-01,6.79,6.94,6.22,6.57,16891372,5.02878646063616,5.13987894503902,4.60663501990529,4.86585081684529,22807175.6034538,0.0,1.0
2020-04-02,7.79,9.04,7.07,7.29,24071156,5.76940302332189,6.69517372667906,5.23615909818816,5.39909474197902,32501509.1651603,0.0,1.0
2020-04-03,8.38,8.57,7.56,8.3,17931155,6.20636679530648,6.34708394221677,5.59906121390417,6.14711747029162,24211118.0108845,0.0,1.0
2020-04-06,8.8,8.89,8.2,8.46,13536887,6.51742575163449,6.5840812422762,6.07305581402304,6.26561612032134,18277861.5575521,0.0,1.0
2020-04-07,8.71,10.08,8.64,9.59,14760648,6.45077026099277,7.46541495187223,6.39892710160477,7.10251283615622,19930215.9088539,0.0,1.0
2020-04-08,9.41,9.44,8.62,9.03,11587921,6.96920185487279,6.99142035175336,6.38411477035105,6.68776756105221,15646316.304321,0.0,1.0
2020-04-09,9.67,10.56,8.86,10.1,24411215,7.16176216117108,7.82091090196139,6.56186274539563,7.48022728312595,32960665.7883484,0.0,1.0
2020-04-13,9.71,10.34,9.43,10.26,11414943,7.19138682367851,7.65797525817052,6.9840141861265,7.59872593315566,15412756.8503267,0.0,1.0
2020-04-14,9.11,9.72,8.87,9.42,11421753,6.74701688606707,7.19879298930537,6.56926891102249,6.97660802049964,15421951.8917869,0.0,1.0
2020-04-15,8.67,8.73,8.05,8.35,10234607,6.42114559848534,6.46558259224649,5.96196332962018,6.1841482984259,13819036.07838,0.0,1.0
2020-04-16,8.09,8.63,8.08,8.6,6900198,5.99158799212761,6.39152093597791,5.98418182650076,6.36930243909734,9316829.17673006,0.0,1.0
2020-04-17,9.22,9.25,8.13,8.18,12727892,6.8284847079625,6.85070320484307,6.02121265463504,6.05824348276933,17185535.1895509,0.0,1.0
2020-04-20,9.16,9.58,8.3,8.39,12789536,6.78404771420135,7.09510667052936,6.14711747029162,6.21377296093334,17268768.5428214,0.0,1.0
2020-04-21,9.05,9.27,8.58,8.69,14496172,6.70257989230592,6.86551553609678,6.35449010784362,6.43595792973906,19573113.4440631,0.0,1.0
2020-04-22,9.74,9.82,9.33,9.58,7391806,7.21360532055908,7.27285464557394,6.90995252985793,7.09510667052936,9980611.25340581,0.0,1.0
2020-04-23,10.57,11.0,10.05,10.13,12381779,7.82831706758824,8.14678218954311,7.44319645499166,7.50244578000652,16718204.2960251,0.0,1.0
2020-04-24,10.52,11.23,10.19,10.9,16016790,7.79128623945395,8.31712399896083,7.54688277376766,8.07272053327454,21626291.9396745,0.0,1.0
2020-04-27,10.76,10.89,9.88,10.3,7465854,7.96903421449853,8.06531436764768,7.31729163933508,7.62835059566309,10080592.8143521,0.0,1.0
2020-04-28,10.97,11.25,10.66,11.03,8847783,8.12456369266254,8.33193633021454,7.89497255822996,8.16900068642368,11946509.7673684,0.0,1.0
2020-04-29,12.63,12.9,11.35,11.51,11848930,9.35398718672086,9.55395365864601,8.40599798648312,8.52449663651283,15998737.5343479,0.0,1.0
2020-04-30,12.47,12.85,11.9,12.81,10372264,9.23548853669114,9.51692283051172,8.81333709596027,9.48729816800429,14004904.1873794,0.0,1.0
2020-05-01,11.15,12.2,11.04,11.92,7150320,8.25787467394597,9.03552206476599,8.17640685205054,8.82814942721399,9654550.49245782,0.0,1.0
2020-05-04,11.42,11.43,10.64,10.86,6549884,8.45784114587112,8.46524731149798,7.88016022697624,8.04309587076711,8843825.98229752,0.0,1.0
2020-05-05,11.18,12.25,11.11,12.16,8931215,8.28009317082654,9.07255289290028,8.22825001143854,9.00589740225856,12059161.8524061,0.0,1.0
2020-05-06,11.49,12.05,11.25,11.9,10868501,8.50968430525912,8.92442958036313,8.33193633021454,8.81333709596027,14674936.4618406,0.0,1.0
2020-05-07,12.01,12.43,11.91,11.95,8928289,8.8948049178557,9.20586387418371,8.82074326158713,8.85036792409456,12055211.0900989,0.0,1.0
2020-05-08,12.7,12.72,12.25,12.32,7412988,9.40583034610886,9.42064267736258,9.07255289290028,9.12439605228828,10009211.7480034,0.0,1.0
2020-05-11,12.46,12.78,12.245,12.5,8110023,9.22808237106429,9.46507967112372,9.06884981008685,9.25770703357171,10950366.7735841,0.0,1.0
2020-05-12,12.4,13.08,12.4,12.64,8826863,9.18364537730314,9.68726463992944,9.18364537730314,9.36139335234772,11918263.0320752,0.0,1.0
2020-05-13,11.53,12.27,11.29,12.25,9736834,8.53930896776655,9.087365224154,8.36156099272197,9.07255289290028,13146929.8562414,0.0,1.0
2020-05-14,11.66,12.06,10.79,11.21,7713446,8.63558912091569,8.93183574598999,7.9912527113791,8.30231166770711,10414898.0574082,0.0,1.0
2020-05-15,11.95,12.34,11.51,11.61,8335431,8.85036792409456,9.139208383542,8.52449663651283,8.59855829278141,11254718.5952374,0.0,1.0
2020-05-18,13.12,13.36,12.63,12.86,10691682,9.71688930243687,9.89463727748145,9.35398718672086,9.52432899613858,14436190.7884266,0.0,1.0
2020-05-19,12.31,13.16,12.3,13.14,9849840,9.11698988666143,9.7465139649443,9.10958372103457,9.73170163369059,13299513.5354265,0.0,1.0
2020-05-20,12.42,12.87,12.36,12.62,10713739,9.19845770855686,9.53173516176544,9.15402071479571,9.346581021094,14465972.7310826,0.0,1.0
2020-05-21,12.29,12.61,12.05,12.49,8138646,9.10217755540771,9.33917485546715,8.92442958036313,9.25030086794486,10989014.3024704,0.0,1.0
2020-05-22,12.14,12.25,11.8,12.15,8327237,8.99108507100485,9.07255289290028,8.7392754396917,8.99849123663171,11243654.8405055,0.0,1.0
2020-05-26,12.31,12.79,12.11,12.74,9070595,9.11698988666143,9.47248583675058,8.96886657412428,9.43545500861629,12247356.4014108,0.0,1.0
2020-05-27,12.43,12.5,11.78,12.5,9418141,9.20586387418371,9.25770703357171,8.72446310843798,9.25770703357171,12716622.1692997,0.0,1.0
2020-05-28,11.66,12.4,11.57,12.39,11208691,8.63558912091569,9.18364537730314,8.56893363027398,9.17623921167628,15134269.964681,0.0,1.0
2020-05-29,10.81,11.56,10.77,11.5,43101268,8.00606504263282,8.56152746464712,7.97644038012539,8.51709047088598,58196467.8776553,0.0,1.0
2020-06-01,11.7,11.88,10.62,10.8,12173920,8.66521378342313,8.79852476470656,7.86534789572253,7.99865887700596,16437547.5966309,0.0,1.0
2020-06-02,12.16,12.22,11.86,11.88,8451805,9.00589740225856,9.05033439601971,8.78371243345284,8.79852476470656,11411849.8367776,0.0,1.0
2020-06-03,12.52,12.59,12.08,12.4,8259445,9.27251936482543,9.32436252421343,8.9466480772437,9.18364537730314,11152120.2956201,0.0,1.0
2020-06-04,12.72,12.82,12.08,12.35,10398070,9.42064267736258,9.49470433363115,8.9466480772437,9.14661454916885,14039748.1286307,0.0,1.0
2020-06-05,14.6,14.9,13.5,13.51,15508707,10.8130018152118,11.0351867840175,9.99832359625745,10.0057297618843,20940264.8838421,0.0,1.0
2020-06-08,15.76,15.76,14.54,15.65,13039466,11.6721170279272,11.6721170279272,10.7685648214506,11.5906492060318,17606230.6150896,0.0,1.0
2020-06-09,14.55,15.03,14.22,15.0,10887978,10.7759709870775,11.1314669371666,10.5315675213912,11.1092484402861,14701234.8205073,0.0,1.0
2020-06-10,13.67,14.5,13.35,14.15,12554187,10.124228411914,10.7389401589432,9.88723111185459,10.4797243620032,16950994.1209985,0.0,1.0
2020-06-11,12.2,13.22,11.92,12.2,9174116,9.03552206476599,9.79095095870545,8.82814942721399,9.03552206476599,12387133.1836429,0.0,1.0
2020-06-12,12.8,13.09,12.11,13.03,8103952,9.56135982427287,9.77798438279155,9.04594277124566,9.73316550861527,10848936.50134,0.11,1.0
2020-06-15,12.89,13.09,11.82,12.01,7482151,9.62858813553729,9.77798438279155,8.82931821272697,8.97124464761852,10016518.0016414,0.0,1.0
2020-06-16,13.3,13.88,12.8,13.87,10065247,9.93485044240852,10.3680995594459,9.56135982427287,10.3606297470832,13474564.7029133,0.0,1.0
2020-06-17,12.63,13.31,12.6,13.2,7573504,9.43437301410674,9.94232025477124,9.4119635770186,9.86015231878139,10138814.2462646,0.0,1.0
2020-06-18,12.95,13.14,12.37,12.44,6575155,9.67340700971356,9.81533344460511,9.2401578926762,9.29244657921519,8802302.76308009,0.0,1.0
2020-06-19,12.94,13.66,12.73,13.42,15554475,9.66593719735085,10.2037636874662,9.50907113773387,10.0244881907611,20823113.4126511,0.0,1.0
2020-06-22,12.7,12.98,12.56,12.91,6081017,9.48666170064573,9.6958164468017,9.38208432756775,9.64352776026271,8140789.493394,0.0,1.0
2020-06-23,12.38,13.0,12.28,12.91,9557911,9.24762770503891,9.71075607152713,9.17292958141178,9.64352776026271,12795382.9840625,0.0,1.0
2020-06-24,11.25,12.17,11.25,12.11,11065780,8.40353890805232,9.09076164542194,8.40353890805232,9.04594277124566,14813999.9543184,0.0,1.0
2020-06-25,11.7,11.79,11.06,11.11,8708109,8.73968046437442,8.80690877563883,8.26161247316077,8.29896153497434,11657734.5951392,0.0,1.0
2020-06-26,10.94,11.57,10.85,11.56,9114121,8.17197472480822,8.64257290365915,8.1047464135438,8.63510309129643,12201271.6751691,0.0,1.0
2020-06-29,11.12,11.1997,10.755,10.92,8125954,8.30643134733705,8.36596575186788,8.03378319609802,8.15703510008279,10878391.0564636,0.0,1.0
2020-06-30,11.34,11.43,10.78,10.95,8475475,8.47076721931674,8.53799553058116,8.0524577270048,8.17944453717093,11346302.4082195,0.0,1.0
2020-07-01,11.1,11.8,10.98,11.36,9292424,8.29149172261163,8.81437858800155,8.20185397425907,8.48570684404217,12439969.7727144,0.0,1.0
2020-07-02,11.24,11.66,11.14,11.47,8120775,8.39606909568961,8.70980121492356,8.32137097206248,8.56787478003201,10871457.8167133,0.0,1.0
2020-07-06,11.16,11.73,10.98,11.5,8730566,8.33631059678791,8.76208990146256,8.20185397425907,8.59028421712015,11687798.268642,0.0,1.0
2020-07-07,10.35,11.0,10.33,10.97,10352986,7.73125579540814,8.21679359898449,7.71631617068271,8.19438416189636,13859767.1498131,0.0,1.0
2020-07-08,10.36,10.5,10.09,10.31,9993836,7.73872560777085,7.84330298084884,7.5370406739776,7.70137654595729,13378965.2466853,0.0,1.0
2020-07-09,9.8,10.43,9.78,10.32,8990927,7.32041611545891,7.79101429430984,7.30547649073349,7.70884635832,12036349.1924907,0.0,1.0
2020-07-10,10.19,10.24,9.61,9.69,8821224,7.61173879760473,7.64908785941829,7.17848968056736,7.23824817946907,11809164.1016749,0.0,1.0
2020-07-13,9.96,10.46,9.83,10.2,8214379,7.43993311326232,7.81342373139798,7.34282555254705,7.61920860996744,10996767.5239119,0.0,1.0
2020-07-14,10.43,10.43,9.74,9.91,8365779,7.79101429430984,7.79101429430984,7.27559724128263,7.40258405144876,11199449.9912196,0.0,1.0
2020-07-15,10.74,10.83,10.47,10.73,7685443,8.02257847755395,8.08980678881837,7.8208935437607,8.01510866519124,10288669.4160662,0.0,1.0
2020-07-16,10.67,10.97,10.33,10.61,6045585,7.97028979101496,8.19438416189636,7.71631617068271,7.92547091683868,8093355.90566846,0.0,1.0
2020-07-17,10.29,10.93,10.2,10.72,6260691,7.68643692123186,8.1645049124455,7.61920860996744,8.00763885282853,8381322.97840745,0.0,1.0
2020-07-20,10.27,10.58,10.18,10.26,7694910,7.67149729650643,7.90306147975054,7.60426898524201,7.66402748414372,10301343.0945206,0.0,1.0
2020-07-21,11.35,11.63,10.69,10.69,14804385,8.47823703167946,8.68739177783543,7.98522941574039,7.98522941574039,19818951.6431478,0.0,1.0
2020-07-22,11.07,11.25,10.88,11.14,9684398,8.26908228552349,8.40353890805232,8.12715585063194,8.32137097206248,12964713.8773409,0.0,1.0
2020-07-23,10.88,11.215,10.755,10.87,9172957,8.12715585063194,8.37739456478283,8.03378319609802,8.11968603826922,12280036.7058594,0.0,1.0
2020-07-24,10.7,11.09,10.67,10.85,5428010,7.9926992281031,8.28402191024891,7.97028979101496,8.1047464135438,7266594.84392784,0.0,1.0
2020-07-27,10.43,10.7,10.26,10.67,7119603,7.79101429430984,7.9926992281031,7.66402748414372,7.97028979101496,9531167.12213374,0.0,1.0
2020-07-28,10.34,10.675,10.31,10.36,5853441,7.72378598304542,7.97402469719632,7.70137654595729,7.73872560777085,7836128.56089724,0.0,1.0
2020-07-29,10.84,10.85,10.2718,10.41,7501132,8.09727660118108,8.1047464135438,7.67284186273172,7.77607466958442,10041928.2784708,0.0,1.0
2020-07-30,10.34,10.59,10.16,10.52,7693253,7.72378598304542,7.91053129211325,7.58932936051659,7.85824260557426,10299124.8326426,0.0,1.0
2020-07-31,10.49,10.52,10.13,10.23,7554313,7.83583316848612,7.85824260557426,7.56691992342845,7.64161804705558,10113122.8378756,0.0,1.0
2020-08-03,10.6,10.765,10.28,10.51,6596775,7.91800110447597,8.04125300846074,7.67896710886914,7.85077279321155,8831245.92650936,0.0,1.0
2020-08-04,11.09,11.32,10.55,10.57,11389173,8.28402191024891,8.45582759459132,7.8806520426624,7.89559166738783,15246933.185164,0.0,1.0
2020-08-05,12.04,12.14,11.55,11.86,14173266,8.99365408470666,9.0683522083338,8.62763327893372,8.85919746217783,18974058.9345299,0.0,1.0
2020-08-06,11.77,12.0463,11.635,11.9,9407312,8.79196915091341,8.99836006649517,8.69112668401678,8.88907671162868,12593772.8328467,0.0,1.0
2020-08-07,12.11,12.17,11.43,11.57,9433928,9.04594277124566,9.09076164542194,8.53799553058116,8.64257290365915,12629404.2499528,0.0,1.0
2020-08-10,12.64,12.7,12.12,12.25,10311323,9.44184282646946,9.48666170064573,9.05341258360837,9.15052014432364,13803991.9870955,0.0,1.0
2020-08-11,12.36,13.25,12.3,13.04,8952613,9.23268808031349,9.89750138059496,9.18786920613721,9.74063532097798,11985057.4087891,0.0,1.0
2020-08-12,12.51,12.75,12.31,12.67,6984044,9.34473526575418,9.5240107624593,9.19533901849992,9.4642522635576,9349691.34547747,0.0,1.0
2020-08-13,11.84,12.3583,11.83,12.21,7692518,9.03847295888294,9.43413516619621,9.03083911347848,9.32092523884804,10076858.5063352,0.26,1.0
2020-08-14,12.12,12.12,11.58,11.77,4218075,9.25222063020788,9.25222063020788,8.83999297836693,8.98503604105171,5525491.77578911,0.0,1.0
2020-08-17,11.74,12.04,11.5422,12.01,6798982,8.96213450483832,9.19114986697218,8.81113704273807,9.1682483307588,8906365.84810328,0.0,1.0
2020-08-18,11.34,11.72,11.285,11.64,6895150,8.65678068865985,8.9468668140294,8.61479453893531,8.8857960507937,9032341.67667296,0.0,1.0
2020-08-19,11.09,11.4,11.06,11.34,6724876,8.4659345535483,8.70258376108662,8.44303301733491,8.65678068865985,8809290.26420858,0.0,1.0
2020-08-20,10.69,11.015,10.68,10.86,5064611,8.16058073736982,8.40868071301483,8.15294689196536,8.29035610924567,6634416.51181429,0.0,1.0
2020-08-21,10.44,10.705,10.38,10.67,4932329,7.96973460225827,8.17203150547651,7.9239315298315,8.1453130465609,6461132.9397856,0.0,1.0
2020-08-24,10.78,10.915,10.47,10.54,5947059,8.22928534600998,8.33234225897021,7.99263613847166,8.04607305630289,7790384.38022857,0.0,1.0
2020-08-25,10.98,11.065,10.71,10.9,5796308,8.38196225409922,8.44684994003714,8.17584842817874,8.32089149086352,7592907.23468422,0.0,1.0
2020-08-26,10.7,11.1,10.68,11.0,5244404,8.16821458277428,8.47356839895276,8.15294689196536,8.39722994490814,6869937.39345923,0.0,1.0
2020-08-27,10.76,10.87,10.52,10.76,5458367,8.21401765520105,8.29798995465013,8.03080536549397,8.21401765520105,7150219.46450424,0.0,1.0
2020-08-28,11.1,11.23,10.79,10.84,5612540,8.47356839895276,8.57280838921077,8.23691919141444,8.27508841843675,7352179.27876755,0.0,1.0
2020-08-31,10.87,11.1403,10.75,11.1,5002643,8.29798995465013,8.50433279593274,8.20638380979659,8.47356839895276,6553241.17131843,0.0,1.0
2020-09-01,10.91,11.07,10.62,10.76,5748459,8.32852533626798,8.45066686273937,8.10714381953859,8.21401765520105,7530227.16001041,0.0,1.0
2020-09-02,10.66,10.94,10.585,10.91,8443800,8.13767920115643,8.35142687248137,8.08042536062297,8.32852533626798,11061004.7133842,0.0,1.0
2020-09-03,10.47,10.77,10.39,10.48,8122473,7.99263613847166,8.22165150060552,7.93156537523596,8.00026998387612,10640080.5487264,0.0,1.0
2020-09-04,10.55,10.7745,10.35,10.61,5498361,8.05370690170735,8.22508673103752,7.90102999361811,8.09950997413412,7202609.83643478,0.0,1.0
2020-09-08,9.62,10.25,9.49,10.21,11081020,7.34375927909239,7.82469153957349,7.24451928883439,7.79415615795565,14515646.3261926,0.0,1.0
2020-09-09,9.58,9.79,9.365,9.77,7062138,7.31322389747454,7.47353465096824,7.14909622127861,7.45826696015932,9251088.57440605,0.0,1.0
2020-09-10,8.87,9.69,8.86,9.58,12149746,6.77122087375774,7.39719619692363,6.76358702835328,7.31322389747454,15915630.1395605,0.0,1.0
2020-09-11,8.97,9.015,8.66,8.79,10429338,6.93153162725145,6.96630519728783,6.69198036700084,6.79243734710593,13496463.2480651,0.11,1.0
2020-09-14,9.12,9.22,8.9,9.04,6228140,7.04744352737271,7.12471812745355,6.87743940719486,6.98562384730803,8059750.54349606,0.0,1.0
2020-09-15,9.23,9.39,9.13,9.17,8890372,7.13244558746163,7.25608494759098,7.05517098738079,7.08608082741313,11504908.4572412,0.0,1.0
2020-09-16,9.76,9.93,9.22,9.4,7847853,7.54200096789009,7.67336778802752,7.12471812745355,7.26381240759906,10155798.9194249,0.0,1.0
2020-09-17,9.95,9.97,9.4595,9.51,6791052,7.68882270804369,7.70427762805986,7.30979079464716,7.34881446768799,8788207.24131282,0.0,1.0
2020-09-18,9.78,10.065,9.67,9.91,12580981,7.55745588790626,7.77768849813666,7.47245382781733,7.65791286801135,16280874.9405864,0.0,1.0
2020-09-21,9.27,9.46,9.125,9.38,5664180,7.16335542749397,7.31017716764757,7.05130725737675,7.2483574875829,7329937.64325457,0.0,1.0
2020-09-22,9.2,9.49,9.11,9.34,5359403,7.10926320743738,7.33335954767182,7.03971606736462,7.21744764755056,6935529.90813701,0.0,1.0
2020-09-23,8.68,9.34,8.68,9.26,6896849,6.70743528701701,7.21744764755056,6.70743528701701,7.15562796748589,8925117.68781053,0.0,1.0
2020-09-24,8.96,9.14,8.43,8.64,9167459,6.92380416724336,7.06289844738888,6.5142487868149,6.67652544698467,11863482.9431785,0.0,1.0
2020-09-25,8.82,8.97,8.68,8.77,6859718,6.81561972713018,6.93153162725145,6.70743528701701,6.77698242708976,8877066.97003114,0.0,1.0
2020-09-28,9.8,10.02,8.985,9.56,39400852,7.57291080792243,7.74291492810028,6.94312281726357,7.38745176772841,50988102.1173589,0.0,1.0
2020-09-29,9.57,9.77,8.97,9.76,25320682,7.39517922773649,7.54972842789817,6.93153162725145,7.54200096789009,32767147.2560333,0.0,1.0
2020-09-30,9.46,9.76,9.4,9.61,12237471,7.31017716764757,7.54200096789009,7.26381240759906,7.42608906776883,15836343.3614638,0.0,1.0
2020-10-01,9.1,9.54,9.02,9.41,12066542,7.03198860735654,7.37199684771224,6.97016892729187,7.27153986760715,15615146.4871724,0.0,1.0
2020-10-02,9.6,9.86,8.65,8.7,14637608,7.41836160776074,7.61927556797093,6.68425290699275,6.72289020703318,18942327.7308285,0.0,1.0
2020-10-05,10.15,10.16,9.62,9.87,12036782,7.84337190820537,7.85109936821345,7.43381652777691,7.62700302797902,15576634.4793861,0.0,1.0
2020-10-06,9.73,10.59,9.69,10.45,11454029,7.51881858786584,8.18338014856107,7.4879087478335,8.07519570844789,14822501.8156255,0.0,1.0
2020-10-07,9.87,9.95,9.59,9.8,9363485,7.62700302797902,7.68882270804369,7.41063414775266,7.57291080792243,12117157.500918,0.0,1.0
2020-10-08,10.32,10.33,9.84,9.97,8721951,7.9747387283428,7.98246618835088,7.60382064795476,7.70427762805986,11286957.1513479,0.0,1.0
2020-10-09,10.07,10.46,10.0,10.41,8986308,7.7815522281407,8.08292316845598,7.72746000808411,8.04428586841556,11629057.9189008,0.0,1.0
2020-10-12,9.86,10.03,9.76,10.0,6470931,7.61927556797093,7.75064238810836,7.54200096789009,7.72746000808411,8373943.04626671,0.0,1.0
2020-10-13,9.5,9.97,9.48,9.8,8267614,7.3410870076799,7.70427762805986,7.32563208766374,7.57291080792243,10699005.8717235,0.0,1.0
2020-10-14,9.32,9.865,9.3,9.57,11721172,7.20199272753439,7.62313929797497,7.18653780751822,7.39517922773649,15168207.9075632,0.0,1.0
2020-10-15,9.42,9.4375,8.93,9.12,10028962,7.27926732761523,7.29279038262938,6.90062178721911,7.04744352737271,12978342.1583653,0.0,1.0
2020-10-16,8.95,9.47,8.94,9.38,9139273,6.91607670723528,7.31790462765565,6.90834924722719,7.2483574875829,11827007.8272018,0.0,1.0
2020-10-19,8.86,9.09,8.77,9.05,8942918,6.84652956716252,7.02426114734846,6.77698242708976,6.99335130731612,11572907.5150752,0.0,1.0
2020-10-20,8.97,9.12,8.732,8.92,10046678,6.93153162725145,7.04744352737271,6.74761807905904,6.89289432721103,13001268.1909575,0.0,1.0
2020-10-21,8.63,9.0,8.62,8.88,13997334,6.66879798697659,6.9547140072757,6.6610705269685,6.86198448717869,18113757.9299752,0.0,1.0
2020-10-22,9.34,9.38,8.64,8.64,10618312,7.21744764755056,7.2483574875829,6.67652544698467,6.67652544698467,13741011.9093358,0.0,1.0
2020-10-23,9.36,9.56,9.21,9.41,8760413,7.23290256756673,7.38745176772841,7.11699066744547,7.27153986760715,11336730.2979702,0.0,1.0
2020-10-26,8.81,9.18,8.675,9.12,9174089,6.8078922671221,7.09380828742121,6.70357155701297,7.04744352737271,11872062.7352358,0.0,1.0
2020-10-27,8.69,8.85,8.6,8.72,8523717,6.71516274702509,6.83880210715444,6.64561560695233,6.73834512704934,11030425.2510953,0.0,1.0
2020-10-28,8.1,8.45,8.01,8.39,10995637,6.25924260654813,6.52970370683107,6.18969546647537,6.48333894678257,14229303.0161229,0.0,1.0
2020-10-29,8.45,8.46,7.73,7.89,12843604,6.52970370683107,6.53743116683916,5.97332658624902,6.09696594637836,16620731.7625243,0.0,1.0
2020-10-30,8.93,8.93,8.34,8.44,15696179,6.90062178721911,6.90062178721911,6.44470164674215,6.52197624682299,20312209.9416618,0.0,1.0
2020-11-02,9.43,9.58,8.67,9.07,9494794,7.28699478762331,7.40290668774458,6.69970782700892,7.00880622733229,12287082.6766712,0.0,1.0
2020-11-03,9.64,9.9,9.44,9.69,9359954,7.44927144779308,7.65018540800327,7.2947222476314,7.4879087478335,12112588.0822522,0.0,1.0
2020-11-04,9.81,10.02,9.3,9.71,16189974,7.58063826793051,7.74291492810028,7.18653780751822,7.50336366784967,20951223.2778465,0.0,1.0
2020-11-05,10.05,10.345,9.665,9.75,14737750,7.76609730812453,7.99405737836301,7.46859009781329,7.53427350788201,19071920.1193951,0.0,1.0
2020-11-06,9.77,10.28,9.73,9.95,13372664,7.54972842789817,7.94382888831046,7.51881858786584,7.68882270804369,17305381.0514841,0.0,1.0
2020-11-09,11.33,11.88,10.83,10.83,17784167,8.7552121891593,9.18022248960392,8.36883918875509,8.36883918875509,23014246.5718296,0.0,1.0
2020-11-10,11.76,11.78,11.2,11.55,12157075,9.08749296950691,9.10294788952308,8.6547552090542,8.92521630933715,15732304.0006442,0.0,1.0
2020-11-11,11.66,11.95,11.57,11.94,9467041,9.01021836942607,9.23431470966051,8.94067122935332,9.22658724965243,12251167.9000552,0.0,1.0
2020-11-12,11.22,11.819,11.06,11.4,7157197,8.67021012907037,9.13308498355461,8.54657076894103,8.80930440921589,9262030.46345432,0.0,1.0
2020-11-13,11.78,11.83,11.29,11.34,6256369,9.10294788952308,9.1415851895635,8.72430234912696,8.76293964916738,8096281.30518292,0.0,1.0
2020-11-16,12.53,12.58,12.21,12.53,9010514,9.68250739012939,9.72114469016981,9.4352286698707,9.68250739012939,11660382.5714706,0.0,1.0
2020-11-17,13.11,13.11,12.27,12.4,10544272,10.1307000705983,10.1307000705983,9.4815934299192,9.5820504100243,13645197.7609318,0.0,1.0
2020-11-18,12.76,13.635,12.75,13.22,13030712,9.86023897031532,10.5363917210227,9.85251151030724,10.2157021306872,16862865.6587907,0.0,1.0
2020-11-19,13.56,13.585,12.66,12.76,13796560,10.4784357709621,10.4977544209823,9.78296437023448,9.86023897031532,17853939.0505633,0.0,1.0
2020-11-20,13.16,13.57,13.035,13.5,9144347,10.1693373706387,10.4861632309701,10.0727441205376,10.4320710109135,11833574.0210025,0.0,1.0
2020-11-23,14.48,14.53,13.43,13.49,13055839,11.1893620917058,11.2279993917462,10.377978790857,10.4243435509055,16895382.1648272,0.0,1.0
2020-11-24,15.3,15.435,14.8,15.04,15263054,11.8230138123687,11.9273345224778,11.4366408119645,11.6220998521585,19751708.8202753,0.0,1.0
2020-11-25,15.12,15.325,14.85,15.08,8835462,11.6839195322232,11.8423324623889,11.4752781120049,11.6530096921908,11433850.1794338,0.0,1.0
2020-11-27,14.78,15.23,14.66,14.98,4805764,11.4211858919483,11.7689215923121,11.3284563718513,11.57573509211,6219073.27242385,0.0,1.0
2020-11-30,13.99,14.625,13.96,14.57,11358955,10.8107165513097,11.301410261823,10.7875341712854,11.2589092317785,14699467.8563419,0.0,1.0
2020-12-01,14.0,14.59,13.9,14.42,6955103,10.8184440113178,11.2743641517947,10.7411694112369,11.1429973316573,9000503.39014872,0.0,1.0
2020-12-02,14.8,15.2775,13.78,13.9,11248507,11.4366408119645,11.8056270273505,10.6484398911399,10.7411694112369,14556538.6145413,0.0,1.0
2020-12-03,15.31,15.65,14.585,14.91,10305582,11.8307412723768,12.0934749126516,11.2705004217907,11.5216428720534,13336312.3060084,0.0,1.0
2020-12-04,16.72,16.74,15.66,15.75,13820332,12.9203131335166,12.9357680535328,12.1012023726597,12.1707495127325,17884702.0696863,0.0,1.0
2020-12-07,15.95,16.52,15.9,16.41,10100846,12.3252987128942,12.7657639333549,12.2866614128537,12.680761873266,13071366.2567427,0.0,1.0
2020-12-08,15.97,16.5,15.665,15.75,10695904,12.3407536329103,12.7503090133388,12.1050661026638,12.1707495127325,13841422.6522175,0.0,1.0
2020-12-09,15.71,16.35,15.35,16.21,11767545,12.1398396727001,12.6343971132175,11.8616511124091,12.5262126731043,15228218.5707715,0.0,1.0
2020-12-10,16.57,16.72,15.48,15.58,9436689,12.8894032934843,13.0060846751392,12.0415185867916,12.1193061745616,12131355.7477905,0.11,1.0
2020-12-11,16.16,16.49,15.935,16.47,6840744,12.5704741836274,12.8271732232683,12.395452111145,12.8116157057143,8794133.09515267,0.0,1.0
2020-12-14,15.37,16.6,15.36,16.54,8244669,11.9559522402446,12.9127395698153,11.9481734814676,12.8660670171533,10598951.8846897,0.0,1.0
2020-12-15,15.79,15.83,15.22,15.56,6705566,12.2826601088785,12.3137751439865,11.8392708585897,12.1037486570076,8620354.72783816,0.0,1.0
2020-12-16,15.91,16.08,15.46,15.93,11101610,12.3760052142025,12.5082441134114,12.0259610692376,12.3915627317565,14271698.5039168,0.0,1.0
2020-12-17,16.1,16.28,15.72,16.11,10290028,12.5238016309654,12.6638192889514,12.2282087974395,12.5315803897424,13228367.5262293,0.0,1.0
2020-12-18,15.63,16.245,15.435,16.05,18161883,12.1581999684466,12.6365936332319,12.0065141722951,12.4849078370804,23348047.5750284,0.0,1.0
2020-12-21,15.3,15.49,14.34,14.66,10013572,11.9015009288057,12.0492973455686,11.1547400862139,11.4036603670778,12872968.9235402,0.0,1.0
2020-12-22,14.83,15.345,14.814,15.32,5472657,11.5358992662868,11.9365053433021,11.5234532522436,11.9170584463596,7035385.92324444,0.0,1.0
2020-12-23,15.66,15.925,14.93,15.2,6573905,12.1815362447776,12.387673352368,11.6136868540568,11.8237133410357,8451097.64740346,0.0,1.0
2020-12-24,15.33,15.7,15.13,15.68,2793211,11.9248372051366,12.2126512798855,11.7692620295967,12.1970937623315,3590818.381282,0.0,1.0
2020-12-28,15.35,15.65,15.24,15.5,5214134,11.9403947226906,12.1737574860006,11.8548283761437,12.0570761043456,6703041.12709976,0.0,1.0
2020-12-29,15.31,15.55,15.1,15.5,5649791,11.9092796875827,12.0959698982306,11.7459257532657,12.0570761043456,7263100.91618623,0.0,1.0
2020-12-30,16.14,16.23,15.25,15.31,8885654,12.5549166660734,12.6249254950664,11.8626071349207,11.9092796875827,11422971.523781,0.0,1.0
2020-12-31,15.81,16.21,15.65,15.99,8597447,12.2982176264325,12.6093679775124,12.1737574860006,12.4382352844185,11052466.3978832,0.0,1.0
2021-01-04,16.13,16.43,15.71,16.0,10303755,12.5471379072964,12.7805006706063,12.2204300386625,12.4460140431955,13246014.3004686,0.0,1.0
2021-01-05,17.36,17.94,16.352,16.38,17603643,13.5039252368671,13.9550932459329,12.7198263521458,12.7416068767213,22630400.9478431,0.0,1.0
2021-01-06,18.32,18.65,17.505,17.7,89656114,14.2506860794588,14.5073851190997,13.6167172391335,13.768403035285,115257609.305388,0.0,1.0
2021-01-07,18.57,19.27,17.97,18.13,21497575,14.4451550488837,14.9896681632735,13.9784295222639,14.1028896626958,27636253.567306,0.0,1.0
2021-01-08,18.11,18.85,17.915,18.79,13952038,14.0873321451419,14.6629602946396,13.9356463489904,14.6162877419777,17936072.3220497,0.0,1.0
2021-01-11,18.33,18.385,17.3,17.57,10891056,14.2584648382358,14.3012480115093,13.4572526842051,13.667279171184,14001020.3584231,0.0,1.0
2021-01-12,19.71,19.88,18.36,18.72,16488286,15.3319335494614,15.4641724486704,14.2818011145668,14.5618364305387,21196551.3685269,0.0,1.0
2021-01-13,19.13,19.72,19.01,19.66,10870304,14.8807655403956,15.3397123082384,14.7874204350716,15.2930397555764,13974342.5803933,0.0,1.0
2021-01-14,20.28,20.77,19.25,19.27,12994706,15.7753227997502,16.1564819798231,14.9741106457195,14.9896681632735,16705372.1198132,0.0,1.0
2021-01-15,19.57,19.9379,18.99,19.9,12581056,15.2230309265834,15.5092114619892,14.7718629175176,15.4797299662243,16173603.4766934,0.0,1.0
2021-01-19,20.0,20.135,19.52,19.99,10915447,15.5575175539943,15.6625307974838,15.1841371326985,15.5497387952173,14032376.260694,0.0,1.0
2021-01-20,19.97,20.3,19.5,20.24,10245737,15.5341812776633,15.7908803173042,15.1685796151445,15.7442077646422,13171429.1363528,0.0,1.0
2021-01-21,18.39,19.99,17.48,19.91,21217986,14.3051373908978,15.5497387952173,13.597270342191,15.4875087250013,27276827.3297591,0.0,1.0
2021-01-22,17.8,18.075,17.3,17.8,16633705,13.8461906230549,14.0601064894224,13.4572526842051,13.8461906230549,21383495.0753174,0.0,1.0
2021-01-25,17.37,17.63,16.69,17.53,15034543,13.5117039956441,13.713951723846,12.9827483988083,13.636164136076,19327688.9424302,0.0,1.0
2021-01-26,16.85,17.9327,16.83,17.68,11023129,13.1072085392402,13.9494147520257,13.0916510216862,13.752845517731,14170807.0863399,0.0,1.0
2021-01-27,17.21,17.57,16.105,16.46,15504055,13.3872438552121,13.667279171184,12.5276910103539,12.8038369469373,19931271.0992499,0.0,1.0
2021-01-28,17.2,17.555,16.66,17.42,12285760,13.3794650964351,13.6556110330185,12.9594121224773,13.5505977895291,15793985.0716681,0.0,1.0
2021-01-29,16.46,17.61,16.31,17.01,11201202,12.8038369469373,13.698394206292,12.6871555652824,13.2316686796722,14399729.2127421,0.0,1.0
2021-02-01,16.76,16.97,16.17,16.8,9160487,13.0371997102472,13.2005536445642,12.5782529424044,13.0683147453552,11776283.6753453,0.0,1.0
2021-02-02,16.96,17.525,16.85,17.27,10361640,13.1927748857872,13.6322747566875,13.1072085392402,13.4339164078741,13320428.4861497,0.0,1.0
2021-02-03,18.2,18.25,17.14,17.18,10508844,14.1573409741348,14.1962347680198,13.3327925437731,13.3639075788811,13509666.9035118,0.0,1.0
2021-02-04,18.15,18.38,17.665,18.35,7402602,14.1184471802498,14.2973586321208,13.7411773795655,14.2740223557898,9516430.84998408,0.0,1.0
2021-02-05,17.9,18.81,17.86,18.63,9425314,13.9239782108249,14.6318452595317,13.8928631757169,14.4918276015457,12116732.5921867,0.0,1.0
2021-02-08,18.75,18.9,18.03,18.12,10309206,14.5851727068697,14.7018540885246,14.0251020749259,14.0951109039189,13253021.8451891,0.0,1.0
2021-02-09,18.87,19.14,18.4,18.95,8224662,14.6785178121936,14.8885442991726,14.3129161496748,14.7407478824096,10573231.8430049,0.0,1.0
2021-02-10,19.73,19.84,18.845,18.97,11559707,15.3474910670154,15.4330574135624,14.6590709152511,14.7563053999636,14860606.0830471,0.0,1.0
2021-02-11,19.3,19.53,18.69,19.52,7221140,15.0130044396045,15.1919158914755,14.5385001542077,15.1841371326985,9283151.98737605,0.0,1.0
2021-02-12,19.98,20.0,18.97,19.1,9125651,15.5419600364403,15.5575175539943,14.7563053999636,14.8574292640646,11731500.1809618,0.0,1.0
2021-02-16,20.87,21.12,20.36,20.59,14500260,16.2342695675931,16.428738537018,15.8375528699662,16.0164643218372,18640840.2878866,0.0,1.0
2021-02-17,21.73,21.9757,20.4002,20.65,13083126,16.9032428224148,17.0943669255656,15.8688234802497,16.0631368744991,16819040.6401193,0.0,1.0
2021-02-18,20.54,21.68,20.495,21.52,10719848,15.9775705279522,16.8643490285298,15.9425661134557,16.7398888880979,13780923.5474688,0.0,1.0
2021-02-19,20.83,20.91,20.38,20.63,9343799,16.2031545324851,16.2653846027011,15.8531103875202,16.0475793569451,12011940.809414,0.0,1.0
2021-02-22,21.25,22.5001,20.88,21.07,19577799,16.529862401119,17.5022850358314,16.2420483263701,16.389844743133,25168281.420288,0.0,1.0
2021-02-23,21.59,21.75,19.61,21.39,17987015,16.7943401995369,16.9188003399688,15.2541459616914,16.6387650239969,23123245.6432381,0.0,1.0
2021-02-24,22.27,22.45,21.32,21.7,15609181,17.3232957963727,17.4633134543586,16.5843137125579,16.8799065460838,20066416.0536234,0.0,1.0
2021-02-25,21.35,22.655,21.23,22.39,17177144,16.6076499888889,17.6227780092871,16.514304883565,17.4166409016966,22082114.2452639,0.0,1.0
2021-02-26,21.54,21.77,20.36,21.02,16240644,16.7554464056519,16.9343578575228,15.8375528699662,16.350950949248,20878194.6652283,0.0,1.0
2021-03-01,22.4,22.62,21.85,22.05,11830955,17.4244196604736,17.5955523535676,16.9965879277388,17.1521631032787,15209309.5301859,0.0,1.0
2021-03-02,22.48,23.18,22.3,22.49,10516975,17.4866497306896,18.0311628450794,17.3466320727037,17.4944284894666,13520119.7279701,0.0,1.0
2021-03-03,22.69,23.5,22.67,22.74,13706139,17.6500036650066,18.2800831259433,17.6344461474526,17.6888974588915,17619956.3361328,0.0,1.0
2021-03-04,23.62,24.14,22.4,22.93,19432590,18.3734282312673,18.7779236876711,17.4244196604736,17.8366938756545,24981607.6794472,0.0,1.0
2021-03-05,25.61,26.13,24.025,24.52,25108239,19.9214012278897,20.3258966842936,18.6884679617357,19.073516521197,32277950.4028952,0.0,1.0
2021-03-08,24.57,25.97,24.21,25.75,22490319,19.112410315082,20.2014365438616,18.8323749991101,20.0303038507677,28912477.7419592,0.0,1.0
2021-03-09,23.83,24.855,23.69,24.61,11746010,18.5367821655842,19.3341049402264,18.4278795427063,19.14352535019,15100108.3035697,0.0,1.0
2021-03-10,23.9,24.19,23.235,23.79,16969663,18.5912334770232,18.8168174815561,18.0739460183529,18.5056671304762,21815386.6014995,0.0,1.0
2021-03-11,24.64,24.94,24.11,24.2,13936636,19.166861626521,19.4002243898309,18.7545874113402,18.8245962403331,17916272.2479742,0.0,1.0
2021-03-12,24.25,24.75,24.085,24.58,9798672,19.096852797528,19.4906023397451,18.9669154485964,19.3567274953913,12442772.5614955,0.3,1.0
2021-03-15,24.61,24.76,23.66,24.23,10402729,19.3803524679243,19.4984773305894,18.6322283377119,19.0811028158393,13209829.9612308,0.0,1.0
2021-03-16,23.51,24.27,23.3627,24.03,9902649,18.5141034750468,19.1126027792167,18.3981048599096,18.9236029989525,12574807.0007161,0.0,1.0
2021-03-17,23.68,23.905,23.005,23.4,11863688,18.6479783194006,18.8251656133982,18.1164164374075,18.427478575759,15065018.1498618,0.0,1.0
2021-03-18,22.36,23.66,21.975,23.55,17018564,17.6084795279475,18.6322283377119,17.3052923804403,18.5456034384241,21610900.045971,0.0,1.0
2021-03-19,22.7,22.965,22.12,22.4,18103687,17.8762292166551,18.0849164740301,17.4194797476833,17.6399794913249,22988835.616245,0.0,1.0
2021-03-22,22.33,22.635,22.1,22.58,11954238,17.5848545554145,17.8250417761669,17.4037297659946,17.781729326523,15180002.4105293,0.0,1.0
2021-03-23,21.74,22.44,21.45,21.7,13197930,17.1202300955983,17.6714794547022,16.8918553611124,17.088730132221,16759295.675224,0.0,1.0
2021-03-24,22.34,23.12,22.3,22.32,11052333,17.5927295462588,18.2069788321174,17.5612295828814,17.5769795645701,14034724.8885268,0.0,1.0
2021-03-25,22.35,22.44,21.19,21.68,9282934,17.6006045371031,17.6714794547022,16.6871055991595,17.0729801505323,11787866.403261,0.0,1.0
2021-03-26,22.74,23.18,22.11,22.97,11916266,17.9077291800325,18.2542287771835,17.411604756839,18.0888539694523,15131783.941771,0.0,1.0
2021-03-29,21.85,22.845,21.55,22.56,10882129,17.2068549948861,17.990416583898,16.9706052695558,17.7659793448343,13818592.5737543,0.0,1.0
2021-03-30,22.0,22.105,21.18,21.51,8036157,17.3249798575512,17.4076672614168,16.6792306083152,16.9391053061785,10204655.6736943,0.0,1.0
2021-03-31,21.85,22.03,21.45,22.0,9276051,17.2068549948861,17.3486048300842,16.8918553611124,17.3249798575512,11779126.0756389,0.0,1.0
2021-04-01,23.5,23.55,22.08,22.18,14127471,18.5062284842024,18.5456034384241,17.3879797843059,17.4667296927493,17939666.5713602,0.0,1.0
2021-04-05,22.46,23.44,22.35,23.41,11309052,17.6872294363909,18.4589785391364,17.6006045371031,18.4353535666033,14360717.648486,0.0,1.0
2021-04-06,22.78,23.52,22.57,22.76,12527813,17.9392291434098,18.5219784658911,17.7738543356787,17.9234791617212,15908352.4636754,0.0,1.0
2021-04-07,22.52,22.95,22.41,22.82,7821358,17.734479381457,18.0731039877636,17.6478544821692,17.9707291067872,9931894.72165544,0.0,1.0
2021-04-08,22.34,22.39,21.77,22.22,7749200,17.5927295462588,17.6321045004805,17.1438550681313,17.4982296561267,9840265.40877589,0.0,1.0
2021-04-09,22.04,22.655,21.9,22.31,6826615,17.3564798209286,17.8407917578556,17.2462299491078,17.5691045737258,8668727.53878212,0.0,1.0
2021-04-12,21.88,22.5996,21.77,22.35,7475509,17.2304799674191,17.7971643085779,17.1438550681313,17.6006045371031,9492720.87772839,0.0,1.0
2021-04-13,21.69,21.97,21.455,21.84,7356633,17.0808551413766,17.3013548850182,16.8957928565346,17.1989800040417,9341767.05143231,0.0,1.0
2021-04-14,22.49,23.15,21.91,21.94,11993182,17.7108544089239,18.2306038046505,17.2541049399521,17.2777299124851,15229455.166437,0.0,1.0
2021-04-15,22.37,22.62,22.015,22.62,6988419,17.6163545187918,17.8132292899004,17.3367923438177,17.8132292899004,8874193.17448669,0.0,1.0
2021-04-16,21.88,22.56,21.68,22.51,6568509,17.2304799674191,17.7659793448343,17.0729801505323,17.7266043906126,8340973.50693402,0.0,1.0
2021-04-19,22.03,22.485,21.63,21.94,8624901,17.3486048300842,17.7069169135018,17.0336051963106,17.2777299124851,10952267.9714573,0.0,1.0
2021-04-20,20.97,21.9,20.44,21.84,13799116,16.513855800584,17.2462299491078,16.0964812858339,17.1989800040417,17522707.356435,0.0,1.0
2021-04-21,21.17,21.38,20.14,20.14,7001206,16.6713556174709,16.836730425202,15.8602315605037,15.8602315605037,8890430.65368219,0.0,1.0
2021-04-22,21.0,21.34,20.79,21.26,6503717,16.5374807731171,16.8052304618247,16.3721059653859,16.7422305350699,8258697.85572285,0.0,1.0
2021-04-23,21.44,21.56,20.88,21.17,5023260,16.8839803702681,16.9784802604002,16.442980882985,16.6713556174709,6378750.27322659,0.0,1.0
2021-04-26,21.87,22.04,21.295,21.38,7863367,17.2226049765748,17.3564798209286,16.7697930030251,16.836730425202,9985239.54558014,0.0,1.0
2021-04-27,22.14,22.29,21.6,21.95,7321456,17.435229729372,17.5533545920371,17.0099802237775,17.2856049033295,9297097.79314956,0.0,1.0
2021-04-28,24.03,24.2,22.47,22.64,15830714,18.9236029989525,19.0574778433063,17.6951044272352,17.8289792715891,20102517.3399092,0.0,1.0
2021-04-29,24.07,24.85,23.7,24.4,11527990,18.9551029623299,19.5693522481885,18.6637283010892,19.2149776601931,14638734.4796513,0.0,1.0
2021-04-30,23.38,24.208,23.33,23.61,8597715,18.4117285940703,19.0637778359818,18.3723536398486,18.5928533834902,10917746.0265593,0.0,1.0
2021-05-03,23.62,23.81,23.16,23.69,10247472,18.6007283743345,18.750353200377,18.2384787954948,18.6558533102449,13012677.9859856,0.0,1.0
2021-05-04,23.45,24.09,23.02,23.74,10921306,18.4668535299807,18.9708529440186,18.128228923674,18.6952282644666,13868341.2030218,0.0,1.0
2021-05-05,25.23,25.65,23.67,24.04,22502600,19.8686019002735,20.1993515157358,18.6401033285562,18.9314779897969,28574763.3804161,0.0,1.0
2021-05-06,25.27,25.3,24.43,25.14,11220893,19.9001018636509,19.9237268361839,19.2386026327262,19.7977269826744,14248769.5818246,0.0,1.0
2021-05-07,26.22,26.58,24.7098,24.86,13226768,20.6482259938633,20.9317256642596,19.4589448765508,19.5772272390329,16795915.4003386,0.0,1.0
2021-05-10,26.01,27.32,25.99,26.45,13095305,20.4828511861321,21.5144749867409,20.4671012044434,20.8293507832831,16628978.0633962,0.0,1.0
2021-05-11,25.74,25.89,24.72,25.22,10516829,20.2702264333349,20.388351296,19.4669773672121,19.8607269094291,13354719.0185711,0.0,1.0
2021-05-12,25.58,27.015,25.285,25.85,14191001,20.1442265798254,21.2742877659884,19.9119143499174,20.3568513326227,18020339.6810257,0.0,1.0
2021-05-13,24.75,25.69,24.27,25.07,10783509,19.7583520284527,20.5087702469071,19.3751597466888,20.0138135496287,13507798.9989077,0.34,1.0
2021-05-14,26.38,26.4,25.24,25.24,10102372,21.0596091519427,21.0755754970162,20.1495274827534,20.1495274827534,12654583.0664391,0.0,1.0
2021-05-17,27.19,27.35,26.06,26.1,12044409,21.7062461274194,21.8339768880073,20.8041476307668,20.8360803209138,15087246.2602512,0.0,1.0
2021-05-18,26.24,27.435,26.21,27.36,13291291,20.9478447364282,21.9018338545697,20.923895218818,21.8419600605441,16649134.0865011,0.0,1.0
2021-05-19,25.28,25.62,24.58,25.45,13867323,20.1814601729004,20.4528880391498,19.622638095328,20.3171741060251,17370691.8348128,0.0,1.0
2021-05-20,25.26,25.3998,24.56,25.17,7717509,20.1654938278269,20.2770985798906,19.6066717502545,20.0936452749961,9667220.59992358,0.0,1.0
2021-05-21,25.35,25.99,25.32,25.48,8636067,20.2373423806576,20.7482654230095,20.2133928630474,20.3411236236354,10817838.3471558,0.0,1.0
2021-05-24,25.95,26.08,25.25,25.87,9454722,20.7163327328625,20.8201139758403,20.1575106552901,20.6524673525685,11843314.1166341,0.0,1.0
2021-05-25,25.8,26.39,25.69,25.93,13301396,20.5965851448113,21.0675923244795,20.5087702469071,20.700366387789,16661791.9614919,0.0,1.0
2021-05-26,26.41,26.485,25.64,25.84,8220125,21.083558669553,21.1434324635786,20.4688543842233,20.6285178349583,10296814.9093116,0.0,1.0
2021-05-27,26.65,26.93,26.25,26.59,14805102,21.2751548104349,21.4986836414639,20.955827908965,21.2272557752144,18545386.4761765,0.0,1.0
2021-05-28,26.56,26.91,26.28,26.83,6135409,21.2033062576042,21.4827172963904,20.9797774265752,21.4188519160964,7685427.0301151,0.0,1.0
2021-06-01,30.2,30.34,28.58,28.84,37271812,24.1091810609807,24.2209454764952,22.8159071100274,23.0234695959829,46687970.0124585,0.0,1.0
2021-06-02,30.8,31.3851,29.72,30.34,16381902,24.5881714131856,25.0552668383108,23.7259887792167,24.2209454764952,20520541.0813683,0.0,1.0
2021-06-03,31.17,31.3,30.23,30.43,10345029,24.8835487970453,24.987330040023,24.1331305785909,24.2927940293259,12958543.67719,0.0,1.0
2021-06-04,31.66,31.81,30.7,31.47,9923301,25.274724251346,25.3944718393972,24.5083396878181,25.1230439731477,12430272.4942002,0.0,1.0
2021-06-07,30.92,31.99,30.66,31.51,9893697,24.6839694836266,25.5381689450587,24.4764069976711,25.1549766632947,12393189.4925943,0.0,1.0
2021-06-08,30.85,31.115,30.11,30.49,9744860,24.6280872758693,24.8396413480932,24.0373325081499,24.3406930645464,12206751.0819063,0.0,1.0
2021-06-09,29.93,31.18,29.79,30.93,9713081,23.8936354024885,24.891531969582,23.781870986974,24.6919526561633,12166943.5995379,0.0,1.0
2021-06-10,29.39,30.63,29.05,30.56,11263722,23.462544085504,24.4524574800609,23.1911162192546,24.3965752723036,14109330.5301248,0.0,1.0
2021-06-11,29.29,29.56,29.11,29.27,6377142,23.654140226386,23.8721879512452,23.5087750764799,23.6379885430631,7896566.41046041,0.34,1.0
2021-06-14,28.98,29.945,28.76,29.62,7983167,23.4037891348811,24.183107855211,23.2261206183292,23.9206430012139,9885244.57841708,0.0,1.0
2021-06-15,29.6,29.74,29.01,29.07,7208944,23.904491317891,24.0175531011512,23.4280166598654,23.4764717098341,8926554.41031264,0.0,1.0
2021-06-16,29.06,29.56,28.525,29.27,9335508,23.4683958681727,23.8721879512452,23.0363383392851,23.6379885430631,11559795.7356735,0.0,1.0
2021-06-17,27.59,29.33,27.15,28.97,14957231,22.2812471439396,23.6864435930318,21.9259101108358,23.3957132932196,18520956.2384054,0.0,1.0
2021-06-18,26.75,27.44,26.67,26.85,16743639,21.6028764443778,22.1601095190178,21.5382697110862,21.6836348609923,20732995.6454278,0.0,1.0
2021-06-21,28.6,28.6275,27.18,27.2,10531187,23.096907151746,23.119115716315,21.9501376358201,21.966289319143,13040358.4437162,0.0,1.0
2021-06-22,28.54,28.7,27.86,28.4,7999336,23.0484521017773,23.1776655683605,22.4992948687987,22.935390318517,9905266.02098348,0.0,1.0
2021-06-23,29.1,29.91,28.845,28.87,9484607,23.5006992348185,24.1548424093959,23.2947652724515,23.3149548766051,11744419.2167302,0.0,1.0
2021-06-24,29.74,29.76,28.64,29.11,9092922,24.0175531011512,24.0337047844741,23.1292105183918,23.5087750764799,11259410.9458652,0.0,1.0
2021-06-25,29.76,29.99,29.28,29.74,10966757,24.0337047844741,24.2194491426875,23.6460643847246,24.0175531011512,13579707.7998078,0.0,1.0
2021-06-28,28.41,29.68,28.07,29.6,12320626,22.9434661601784,23.9690980511825,22.6688875436892,23.904491317891,15256151.0199154,0.0,1.0
2021-06-29,28.02,28.88,27.85,28.57,8817825,22.6285083353819,23.3230307182666,22.4912190271373,23.0726796267616,10918769.0517661,0.0,1.0
2021-06-30,29.19,29.28,28.39,28.43,10819442,23.5733818097715,23.6460643847246,22.9273144768555,22.9596178435013,13397293.3764255,0.0,1.0
2021-07-01,29.96,30.55,29.4,30.3,11461046,24.1952216177031,24.6716962757287,23.742974484662,24.4698002341924,14191766.6052193,0.0,1.0
2021-07-02,29.23,29.97,29.19,29.86,9168764,23.6056851764173,24.2032974593646,23.5733818097715,24.1144632010886,11353323.1387726,0.0,1.0
2021-07-06,27.84,29.295,27.66,29.295,15099750,22.4831431854758,23.6581781472167,22.3377780355697,23.6581781472167,18697431.961896,0.0,1.0
2021-07-07,27.53,28.61,27.0233,28.19,13731970,22.2327920939709,23.1049829934074,21.8235891969852,22.7657976436266,17003763.2926238,0.0,1.0
2021-07-08,27.76,28.18,26.55,26.75,10291025,22.4185364521842,22.7577218019651,21.4413596111488,21.6028764443778,12742975.1986404,0.0,1.0
2021-07-09,28.65,28.74,27.6,28.1,8812193,23.1372863600532,23.2099689350063,22.289322985601,22.6931150686735,10911795.1656548,0.0,1.0
2021-07-12,28.7,28.9,27.86,28.09,8413402,23.1776655683605,23.3391824015895,22.4992948687987,22.6850392270121,10417987.8119227,0.0,1.0
2021-07-13,28.97,29.18,28.32,28.49,9897442,23.3957132932196,23.5653059681101,22.8707835852254,23.00807289347,12255616.7083437,0.0,1.0
2021-07-14,27.3,29.705,26.97,29.09,16498197,22.0470477357575,23.9892876553362,21.7805449609297,23.492623393157,20429074.3821227,0.0,1.0
2021-07-15,26.65,27.59,26.52,26.9,13428852,21.5221180277633,22.2812471439396,21.4171320861645,21.7240140692995,16628424.0862512,0.0,1.0
2021-07-16,25.78,27.1,25.63,27.03,13530958,20.8195198032172,21.8855309025285,20.6983821782954,21.8290000108984,16754857.9668056,0.0,1.0
2021-07-19,24.93,25.23,24.05,24.59,16836915,20.133073261994,20.3753485118375,19.4223991957864,19.8584946455047,20848495.6811024,0.0,1.0
2021-07-20,25.33,25.83,24.54,24.95,13312349,20.456106928452,20.8598990115244,19.8181154371974,20.1492249453169,16484162.9616725,0.0,1.0
2021-07-21,26.34,26.71,25.705,25.84,9063805,21.2717669362584,21.570573077732,20.7589509907563,20.8679748531859,11223356.4995045,0.0,1.0
2021-07-22,25.99,26.58,25.89,26.43,6993189,20.9891124781076,21.4655871361332,20.9083540614931,21.3444495112114,8659393.40215433,0.0,1.0
2021-07-23,25.62,26.0745,25.18,26.05,7984507,20.690306336634,21.0573533401469,20.3349693035302,21.0375675280763,9886903.848195,0.0,1.0
2021-07-26,26.65,26.76,25.68,25.79,8333013,21.5221180277633,21.6109522860393,20.7387613866027,20.8275956448786,10318445.2461196,0.0,1.0
2021-07-27,25.94,26.52,25.7199,26.27,8499652,20.9487332698004,21.4171320861645,20.7709839948319,21.2152360446282,10524787.8256126,0.0,1.0
2021-07-28,26.46,26.79,25.8,26.28,6879269,21.3686770361958,21.6351798110236,20.8356714865401,21.2233118862897,8518330.7058117,0.0,1.0
2021-07-29,26.63,27.04,26.41,26.95,5989331,21.5059663444404,21.8370758525598,21.3282978278885,21.7643932776068,7416355.1628189,0.0,1.0
2021-07-30,25.84,26.55,25.54,26.55,9261991,20.8679748531859,21.4413596111488,20.6256996033424,21.4413596111488,11468762.4996568,0.0,1.0
2021-08-02,25.49,26.76,25.28,25.91,8739178,20.5853203950351,21.6109522860393,20.4157277201447,20.924505744816,10821383.5366744,0.0,1.0
2021-08-03,26.21,26.26,24.85,25.26,10435596,21.1667809946595,21.2071602029668,20.0684665287024,20.3995760368218,12921991.8337611,0.0,1.0
2021-08-04,25.29,26.005,24.82,25.35,12758755,20.4238035618062,21.0012262405998,20.044239003718,20.4722586117749,15798669.0859782,0.0,1.0
2021-08-05,26.63,27.045,25.65,25.65,10407648,21.5059663444404,21.8411137733906,20.7145338616183,20.7145338616183,12887384.9145425,0.0,1.0
2021-08-06,27.01,27.46,26.67,27.04,7952535,21.8128483275755,22.1762612023407,21.5382697110862,21.8370758525598,9847314.16659856,0.0,1.0
2021-08-09,26.64,26.8,25.97,26.33,7787349,21.5140421861019,21.643255652685,20.9729607947847,21.2636910945969,9642770.78037972,0.0,1.0
2021-08-10,27.65,27.73,26.81,26.86,8156392,22.3297021939083,22.3943089271999,21.6513314943465,21.6917107026537,10099742.3450423,0.0,1.0
2021-08-11,28.0,28.0991,27.05,27.35,6996196,22.612356652059,22.692388242924,21.8451516942213,22.0874269440648,8663116.85306638,0.0,1.0
2021-08-12,28.47,28.53,27.655,28.045,7315477,22.9919212101471,23.0403762601158,22.333740114739,22.6486979395355,9058470.0724393,0.0,1.0
2021-08-13,28.01,28.72,27.94,28.38,5624034,22.6204324937205,23.1938172516834,22.5639016020903,22.9192386351941,6964022.12396826,0.0,1.0
2021-08-16,27.17,27.55,26.87,27.49,8977455,21.9420617941587,22.2489437772938,21.6997865443152,22.2004887273251,11116432.6597118,0.0,1.0
2021-08-17,26.91,27.58,26.7,26.9,8292499,21.732089910961,22.2731713022781,21.5624972360706,21.7240140692995,10268278.3388196,0.0,1.0
2021-08-18,26.14,27.41,26.09,27.02,7773713,21.1102501030294,22.1358819940335,21.0698708947221,21.8209241692369,9625885.85299799,0.0,1.0
2021-08-19,25.34,25.83,24.46,25.43,15530429,20.4641827701134,20.8598990115244,19.7535087039058,20.5368653450664,19230724.9832982,0.0,1.0
2021-08-20,25.7,25.78,24.79,24.96,8944399,20.7549130699256,20.8195198032172,20.0200114787337,20.1573007869783,11075500.7031607,0.0,1.0
2021-08-23,27.26,27.37,26.64,26.72,7807098,22.0147443691117,22.1035786273877,21.5140421861019,21.5786489193935,9667225.19742742,0.0,1.0
2021-08-24,28.53,28.61,27.55,27.73,10505502,23.0403762601158,23.1049829934074,22.2489437772938,22.3943089271999,13008553.7092046,0.0,1.0
2021-08-25,29.24,29.505,28.2,28.65,10566960,23.6137610180788,23.8277708221072,22.773873485288,23.1372863600532,13084654.7554811,0.0,1.0
2021-08-26,29.09,29.59,28.69,29.0,11960295,23.492623393157,23.8964154762295,23.169589726699,23.419940818204,14809967.1853312,0.0,1.0
2021-08-27,30.36,30.41,29.46,29.46,13653801,24.5182552841611,24.5586344924684,23.7914295346307,23.7914295346307,16906969.6663036,0.0,1.0
2021-08-30,29.78,30.55,29.57,30.39,7964381,24.049856467797,24.6716962757287,23.8802637929066,24.5424828091455,9861982.60673969,0.0,1.0
2021-08-31,29.55,30.315,29.415,29.66,11534773,23.8641121095837,24.4819139966846,23.7550882471541,23.9529463678596,14283059.8760519,0.0,1.0
2021-09-01,28.24,29.59,27.67,29.4,20558964,22.8061768519338,23.8964154762295,22.3458538772312,23.742974484662,25457363.9031818,0.0,1.0
2021-09-02,29.32,29.97,28.6,28.6,11714663,23.6783677513704,24.2032974593646,23.096907151746,23.096907151746,14505810.6524307,0.0,1.0
2021-09-03,29.17,29.8,28.995,29.21,7306165,23.5572301264486,24.0660081511199,23.4159028973732,23.5895334930944,9046939.38574388,0.0,1.0
2021-09-07,29.06,29.33,28.73,28.9,5940408,23.4683958681727,23.6864435930318,23.2018930933448,23.3391824015895,7355775.71853194,0.0,1.0
2021-09-08,28.23,29.615,28.03,29.25,8874027,22.7981010102724,23.9166050803831,22.6365841770434,23.6218368597402,10988361.798078,0.0,1.0
2021-09-09,28.45,29.075,27.73,28.01,9205681,22.9757695268242,23.4805096306648,22.3943089271999,22.6204324937205,11399036.0211539,0.0,1.0
2021-09-10,28.07,29.03,28.02,28.7,6582658,23.0646037851002,23.8534181646405,23.0235197028325,23.5822632216735,8011202.43736271,0.49,1.0
2021-09-13,28.92,29.475,28.57,28.69,9789221,23.7630331836515,24.2190664968232,23.4754446077774,23.57404640522,11913642.0477993,0.0,1.0
2021-09-14,28.27,29.287,27.87,29.13,9044128,23.2289401141711,24.0645903474966,22.9002674560293,23.9355863291759,11006851.6817098,0.0,1.0
2021-09-15,30.33,30.43,28.88,28.91,20487859,24.9216043036013,25.0037724681368,23.7301659178373,23.7548163671979,24934059.4570071,0.0,1.0
2021-09-16,30.31,30.5799,29.7098,30.2,10065441,24.9051706706942,25.1269425467754,24.4119973471525,24.8147856897052,12249806.3050413,0.0,1.0
2021-09-17,29.79,30.69,29.72,30.205,24722901,24.4778962151099,25.2174096959289,24.4203784999351,24.818894097932,30088174.8299664,0.0,1.0
2021-09-20,28.18,28.83,27.4,28.43,14190300,23.1549887660892,23.6890818355696,22.5140770827127,23.3604091774278,17269827.1650917,0.0,1.0
2021-09-21,28.49,28.91,27.812,28.82,11105200,23.4097100761491,23.7548163671979,22.8526099205987,23.680865019116,13515210.0120347,0.0,1.0
2021-09-22,30.44,30.84,29.21,29.23,15922237,25.0119892845903,25.3406619427321,24.0013208608043,24.0177544937114,19377622.8178142,0.0,1.0
2021-09-23,32.8,32.925,30.49,30.58,15590381,26.9511579676269,27.0538681732962,25.053073366858,25.1270247149399,18973748.638713,0.0,1.0
2021-09-24,33.09,33.34,32.26,32.4,10329366,27.1894456447797,27.3948660561183,26.5074498791354,26.6224853094851,12571007.3462136,0.0,1.0
2021-09-27,35.0,35.09,33.92,34.0,17222081,28.7588575874067,28.8328089354886,27.8714414104239,27.9371759420522,20959554.2231813,0.0,1.0
2021-09-28,35.13,35.97,34.86,35.53,15516927,28.8656762013028,29.5558887834006,28.6438221570571,29.1943488594446,18884353.9194622,0.0,1.0
2021-09-29,35.75,36.04,34.54,34.99,13299069,29.3751188214226,29.6134064985754,28.3808840305437,28.7506407709532,16185184.463093,0.0,1.0
2021-09-30,35.51,35.91,34.905,35.5,15489453,29.1779152265375,29.5065878846793,28.680797831098,29.169698410084,18850917.6121584,0.0,1.0
2021-10-01,36.81,37.17,35.81,35.86,14253510,30.2461013654983,30.5419067578259,29.4244197201438,29.4655038024116,17346754.7688144,0.0,1.0
2021-10-04,38.76,39.4,37.44,37.5,19176257,31.8483805739395,32.3742568269664,30.7637608020716,30.8130617007929,23337818.3733522,0.0,1.0
2021-10-05,40.08,40.245,38.825,39.32,19210482,32.9330003458075,33.068577817291,31.9017898808876,32.3085222953381,23379470.7580604,0.0,1.0
2021-10-06,38.68,39.78,38.04,39.02,16983627,31.7826460423112,32.6864958522011,31.2567697892843,32.0620178017317,20669351.8055562,0.0,1.0
2021-10-07,38.4,38.98,37.515,38.81,14063235,31.5525751816119,32.0291505359175,30.8253869254732,31.8894646562073,17115186.9820982,0.0,1.0
2021-10-08,39.86,39.97,38.82,39.0,10952775,32.7522303838295,32.8426153648185,31.8976814726608,32.0455841688246,13329706.2943093,0.0,1.0
2021-10-11,39.45,40.8628,39.25,40.66,10102066,32.4153409092341,33.5762127377909,32.2510045801632,33.4095757001131,12294379.5289986,0.0,1.0
2021-10-12,39.25,40.23,38.7607,39.46,9319268,32.2510045801632,33.0562525926106,31.8489557510913,32.4235577256877,11341701.5612898,0.0,1.0
2021-10-13,38.99,39.37,38.05,38.58,7696779,32.0373673523711,32.3496063776058,31.2649866057379,31.7004778777757,9367105.91445616,0.0,1.0
2021-10-14,39.78,39.94,39.015,39.77,7630875,32.6864958522011,32.8179649154578,32.0579093935049,32.6782790357476,9286899.66867643,0.0,1.0
2021-10-15,40.1,40.98,40.03,40.25,7737475,32.9494339787146,33.6725138266265,32.8919162635397,33.0726862255177,9416633.61198972,0.0,1.0
2021-10-18,40.52,41.98,39.88,40.67,11777256,33.2945402697634,34.494195471981,32.7686640167366,33.4177925165666,14333113.154693,0.0,1.0
2021-10-19,40.3,41.805,40.11,40.64,16074348,33.1137703077854,34.3504011840439,32.9576507951681,33.393142067206,19562744.3924045,0.0,1.0
2021-10-20,40.91,41.025,39.52,39.83,10565069,33.6149961114517,33.7094895006674,32.472858624409,32.7275799344688,12857861.7518494,0.0,1.0
2021-10-21,39.7,40.79,39.155,40.6,9937790,32.6207613205728,33.5163943140091,32.1729448238546,33.3602748013918,12094452.9504645,0.0,1.0
2021-10-22,40.44,40.46,39.36,39.95,7334534,33.2288057381351,33.2452393710422,32.3413895611522,32.8261817319114,8926247.82537991,0.0,1.0
2021-10-25,40.66,41.3,40.09,41.0,8639460,33.4095757001131,33.9354519531399,32.941217162261,33.6889474595336,10514364.107857,0.0,1.0
2021-10-26,41.51,41.74,40.75,40.92,6662953,34.1080050986644,34.2969918770959,33.483527048195,33.6232129279052,8108922.76548974,0.0,1.0
2021-10-27,39.61,41.06,39.41,40.7,9047139,32.5468099724909,33.7382483582549,32.38247364342,33.4424429659272,11010516.117951,0.0,1.0
2021-10-28,40.5,40.5446,39.49,39.52,5849198,33.2781066368563,33.3147536382392,32.4482081750483,32.472858624409,7118569.6225168,0.0,1.0
2021-10-29,40.08,40.39,39.355,40.29,7957489,32.9330003458075,33.1877216558673,32.3372811529255,33.1055534913319,9684394.24805101,0.0,1.0
2021-11-01,41.99,42.4,40.825,41.03,13246025,34.5024122884345,34.8393017630298,33.5451531715965,33.7135979088942,16120629.0476229,0.0,1.0
2021-11-02,41.98,42.53,41.7,41.76,9344552,34.494195471981,34.9461203769259,34.2641246112817,34.313425510003,11372472.6027788,0.0,1.0
2021-11-03,41.97,44.03,41.48,42.59,15035578,34.4859786555274,36.1786428449577,34.0833546493037,34.9954212756472,18298544.314585,0.0,1.0
2021-11-04,42.36,43.76,41.87,42.96,11428016,34.8064344972157,35.9567888007119,34.403810490992,35.2994434844284,13908082.3632976,0.0,1.0
2021-11-05,43.58,43.67,42.32,43.09,8681719,35.8088861045481,35.88283745263,34.7735672314015,35.4062620983244,10565794.0019515,0.0,1.0
2021-11-08,44.12,44.789,43.81,44.15,8016444,36.2525941930395,36.8022992137817,35.9978728829797,36.2772446424002,9756143.44718833,0.0,1.0
2021-11-09,43.99,44.4,42.615,44.12,7048818,36.1457755791435,36.4826650537388,35.0159633167811,36.2525941930395,8578526.78084235,0.0,1.0
2021-11-10,42.33,43.88,41.605,43.45,9206535,34.781784047855,36.0553905981545,34.186064854973,35.7020674906521,11204503.6566787,0.0,1.0
2021-11-11,42.72,43.32,42.575,42.59,6521094,35.1022398895433,35.595248876756,34.9830960509669,34.9954212756472,7936278.0425584,0.0,1.0
2021-11-12,42.58,42.87,42.03,42.33,5878019,34.9872044591937,35.2254921363465,34.5352795542487,34.781784047855,7153645.25084917,0.0,1.0
2021-11-15,43.18,43.755,41.67,42.55,8705803,35.4802134464063,35.9526803924852,34.2394741619211,34.962554009833,10595104.6238161,0.0,1.0
2021-11-16,43.43,43.87,42.75,43.2,5649065,35.685633857745,36.0471737817009,35.1268903389039,35.4966470793134,6875004.48858506,0.0,1.0
2021-11-17,42.29,43.99,42.05,42.98,7821659,34.7489167820409,36.1457755791435,34.5517131871558,35.3158771173354,9519086.91671662,0.0,1.0
2021-11-18,43.32,43.945,41.82,42.44,8315432,35.595248876756,36.1087999051025,34.3627264087242,34.872169028844,10120016.7327733,0.0,1.0
2021-11-19,40.6,42.1784,40.41,41.86,14553027,33.3602748013918,34.6572171104193,33.2041552887744,34.3955936745384,17711271.8560505,0.0,1.0
2021-11-22,41.14,42.05,40.2021,40.49,10700534,33.8039828898832,34.5517131871558,33.0333276747052,33.2698898204028,13022724.8722146,0.0,1.0
2021-11-23,43.44,43.69,42.22,42.22,11163991,35.6938506741985,35.8992710855371,34.691399066866,34.691399066866,13586759.62049,0.0,1.0
2021-11-24,45.09,45.56,43.1,43.16,12219092,37.0496253890334,37.43581576235,35.414478914778,35.4637798134993,14870834.7923832,0.0,1.0
2021-11-26,42.7,42.86,39.91,42.01,15887505,35.0858062566362,35.2172753198929,32.7933144660972,34.5188459213416,19335353.4058145,0.0,1.0
2021-11-29,43.92,45.04,43.15,44.03,10617091,36.0882578639687,37.0085413067657,35.4555629970457,36.1786428449577,12921173.3766059,0.0,1.0
2021-11-30,42.06,43.86,41.52,42.79,18070042,34.5599300036093,36.0389569652474,34.1162219151179,35.1597576047181,21991536.6275518,0.0,1.0
2021-12-01,40.84,43.94,40.75,43.94,12628032,33.5574783962769,36.1046914968757,33.483527048195,36.1046914968757,15368521.4600993,0.0,1.0
2021-12-02,41.59,41.855,39.07,40.28,13679347,34.1737396302927,34.3914852663117,32.1031018839994,33.0973366748784,16647989.0080771,0.0,1.0
2021-12-03,41.77,43.23,40.95,42.37,9960229,34.3216423264565,35.5212975286741,33.6478633772659,34.8146513136692,12121761.5804271,0.0,1.0
2021-12-06,42.36,43.175,41.35,42.35,8408001,34.8064344972157,35.4761050381796,33.9765360354076,34.7982176807621,10232674.7196267,0.0,1.0
2021-12-07,45.12,45.39,43.12,43.12,13003803,37.074275838394,37.2961298826397,35.4309125476851,35.4309125476851,15825840.9123768,0.0,1.0
2021-12-08,44.91,45.55,44.52,45.33,8233282,36.9017226928696,37.4275989458964,36.5812668511813,37.2468289839185,10020038.83931,0.0,1.0
2021-12-09,42.32,43.5565,42.02,43.48,10979606,35.4637798134993,36.4999557052618,35.2123825085831,36.4358493925082,13102295.5918288,0.84,1.0
2021-12-10,43.42,43.52,41.51,42.98,8017455,36.385569931525,36.4693690331637,34.7850070902258,36.0168538843147,9567471.30126401,0.0,1.0
2021-12-13,41.06,43.0,40.98,42.57,9522815,34.4079111328516,36.0336137046424,34.3408718515406,35.673277567596,11363862.8741597,0.0,1.0
2021-12-14,40.34,41.08,39.89,40.4,11249699,33.8045576010529,34.4246709531793,33.4274616436788,33.8548370620362,13424605.7296684,0.0,1.0
2021-12-15,39.98,40.34,38.17,40.33,14637145,33.5028808351536,33.8045576010529,31.9861170954931,33.7961776908891,17466947.3941469,0.0,1.0
2021-12-16,40.36,41.55,40.04,40.35,10233974,33.8213174213807,34.8185267308812,33.5531602961368,33.8129375112168,12212510.3967384,0.0,1.0
2021-12-17,39.2,40.1,38.3,39.88,20555924,32.8492478423717,33.60343975712,32.0950559276234,33.4190817335149,24530005.2124975,0.0,1.0
2021-12-20,38.26,38.38,35.55,36.38,20487429,32.0615362869679,32.1620952089343,29.790580632559,30.4861131761603,24448268.0594009,0.0,1.0
2021-12-21,41.31,41.555,38.94,38.96,15177943,34.6174088869484,34.8227166859632,32.6313701781111,32.6481299984388,18112297.9879177,0.0,1.0
2021-12-22,42.29,42.9,40.7,41.31,7569792,35.4386400830076,35.9498146030037,34.1062343669523,34.6174088869484,9033261.51709464,0.0,1.0
2021-12-23,42.05,42.78,41.97,42.52,5399872,35.2375222390748,35.8492556810373,35.1704829577638,35.6313780167767,6443830.41632276,0.0,1.0
2021-12-27,44.61,44.75,41.3112,41.93,8188050,37.3827792410256,37.5000979833197,34.618414476168,35.1369633171083,9771047.46934216,0.0,1.0
2021-12-28,44.5,45.35,44.095,44.9,6375649,37.290600229223,38.002892593152,36.9512138675862,37.6257966357778,7608254.59381219,0.0,1.0
2021-12-29,44.2,45.0899,43.93,44.26,7497772,37.0392029243069,37.7849311297897,36.8129453498824,37.0894823852901,8947317.87498911,0.0,1.0
2021-12-30,43.67,44.799,43.605,44.34,4919215,36.5950676856217,37.5411595431227,36.5405982695566,37.1565216666011,5870247.89502997,0.0,1.0
2021-12-31,44.05,44.305,43.31,43.5,4841674,36.9135042718488,37.1271919810275,36.2933909197224,36.452609212836,5777715.87680581,0.0,1.0
2022-01-03,45.57,45.765,43.97,44.14,10256738,38.1872506167571,38.3506588649526,36.8464649905379,36.9889234633237,12239675.3657593,0.0,1.0
2022-01-04,47.66,47.97,46.12,46.27,15536402,39.938651841006,40.198429056086,38.64814567577,38.773844328228,18540057.943562,0.0,1.0
2022-01-05,46.61,48.675,46.515,48.15,13786766,39.0587612737996,40.7892127226389,38.9791521272429,40.3492674390357,16452164.438995,0.0,1.0
2022-01-06,48.37,48.985,47.0,48.44,14529453,40.5336254626408,41.0489899377188,39.3855777701906,40.5922848337879,17338435.2766014,0.0,1.0
2022-01-07,48.89,49.75,47.82,48.44,15611863,40.9693807911621,41.6900530652549,40.0727304036279,40.5922848337879,18630107.8349383,0.0,1.0
2022-01-10,48.5,48.76,46.78,48.27,9846154,40.6425642947711,40.8604419590318,39.2012197465854,40.4498263610021,11749713.0726429,0.0,1.0
2022-01-11,49.8,50.11,47.845,49.18,13161056,41.7319526160743,41.9917298311542,40.0936801790376,41.2123981859143,15705485.789983,0.0,1.0
2022-01-12,49.9,51.16,49.565,50.64,13828012,41.815751717713,42.8716203983606,41.5350247272233,42.4358650698394,16501384.537055,0.0,1.0
2022-01-13,49.64,50.84,49.29,50.0,10745851,41.5978740534523,42.6034632731168,41.3045771977169,41.8995508193517,12823348.6873527,0.0,1.0
2022-01-14,50.39,51.45,49.7401,49.75,12865163,42.2263673157426,43.1146377931129,41.6817569541927,41.6900530652549,15352387.7325889,0.0,1.0
2022-01-18,50.36,51.99,49.21,51.08,11544058,42.201227585251,43.5671529419619,41.2375379164059,42.8045811170497,13775873.2185123,0.0,1.0
2022-01-19,48.93,51.0,48.92,50.77,11536783,41.0029004318176,42.7375418357387,40.9945205216537,42.5448039019697,13767191.741196,0.0,1.0
2022-01-20,48.63,50.95,47.68,48.21,13374448,40.7515031269014,42.6956422849194,39.9554116613338,40.3995469000189,15960132.9112852,0.0,1.0
2022-01-21,46.12,47.31,45.04,47.15,17268118,38.64814567577,39.6453549852706,37.743115378072,39.5112764226486,20606566.9706709,0.0,1.0
2022-01-24,48.33,48.545,42.87,44.45,25447179,40.5001058219853,40.6802738905085,35.9246748725121,37.2487006784036,30366887.5947078,0.0,1.0
2022-01-25,51.26,51.84,46.92,48.02,18435576,42.9554194999993,43.4414542895038,39.3185384888796,40.2403286069054,21999729.8771582,0.0,1.0
2022-01-26,51.79,53.22,50.7,52.0,16714553,43.3995547386845,44.5978818921179,42.4861445308226,43.5755328521257,19945981.1300414,0.0,1.0
2022-01-27,51.74,54.26,50.6,53.15,13647553,43.3576551878651,45.4693925491604,42.4023454291839,44.5392225209708,16286037.3597332,0.0,1.0
2022-01-28,51.55,52.74,50.3,52.54,9723671,43.1984368947516,44.1956462042521,42.1509481242678,44.0280480009747,11603550.4078829,0.0,1.0
2022-01-31,50.57,51.51,49.64,51.43,11896453,42.3772056986923,43.1649172540961,41.5978740534523,43.0978779727851,14196396.819731,0.0,1.0
2022-02-01,52.56,53.25,49.53,50.28,11710149,44.0448078213025,44.6230216226095,41.5056950416498,42.13418830394,13974074.6273007,0.0,1.0
2022-02-02,53.24,53.43,51.42,52.12,9387486,44.6146417124457,44.7738600055592,43.0894980626213,43.6760917740922,11202370.6894541,0.0,1.0
2022-02-03,53.01,53.4899,51.58,52.92,9253212,44.4219037786766,44.8240556674408,43.2235766252432,44.3464845872018,11042137.4681257,0.0,1.0
2022-02-04,52.87,55.44,52.68,53.85,12759310,44.3045850363825,46.4582219484971,44.1453667432689,45.1258162324418,15226070.1493093,0.0,1.0
2022-02-07,52.59,53.81,51.47,52.74,10298232,44.0699475517941,45.0922965917863,43.1313976134406,44.1956462042521,12289191.4097128,0.0,1.0
2022-02-08,51.19,52.59,50.55,52.4,9751884,42.8967601288522,44.0699475517941,42.3604458783645,43.9107292586806,11637217.8332471,0.0,1.0
2022-02-09,52.12,52.85,51.23,51.51,7304601,43.6760917740922,44.2878252160547,42.9302797695077,43.1649172540961,8716801.08397046,0.0,1.0
2022-02-10,52.22,53.95,51.73,51.73,9753239,43.7598908757309,45.2096153340805,43.3492752777012,43.3492752777012,11638834.7956888,0.0,1.0
2022-02-11,54.11,54.15,52.14,52.64,11954913,45.3436938967024,45.3772135373579,43.6928515944199,44.1118471026134,14266158.9041171,0.0,1.0
2022-02-14,52.26,53.86,51.52,53.83,11934443,43.7934105163864,45.1341961426056,43.17329716426,45.109056412114,14241731.43461,0.0,1.0
2022-02-15,51.42,51.7864,50.05,50.89,11284067,43.0894980626213,43.3965379710255,41.941450370171,42.6453628239361,13465618.1025076,0.0,1.0
2022-02-16,53.85,55.7,52.07,52.22,20745198,45.1258162324418,46.6760996127578,43.6341922232728,43.7598908757309,24755871.5956671,0.0,1.0
2022-02-17,55.25,56.42,54.05,54.31,17642677,46.2990036553836,47.2794531445564,45.2934144357192,45.5112920999798,21053539.5427814,0.0,1.0
2022-02-18,54.78,55.21,53.67,54.25,11707632,45.9051478776817,46.2654840147281,44.9749778494921,45.4610126389966,13971071.0151488,0.0,1.0
2022-02-22,52.67,58.03,51.25,58.03,22544038,44.1369868331051,48.6286186809396,42.9470395898355,48.6286186809396,26902481.7201475,0.0,1.0
2022-02-23,53.55,54.7768,52.89,53.36,12372076,44.8744189275256,45.9024663064293,44.3213448567102,44.7152006344121,14763972.11672,0.0,1.0
2022-02-24,52.75,54.1,51.21,53.7,21102490,44.204026114416,45.3353139865385,42.91351994918,45.0001175799837,25182238.9349502,0.0,1.0
2022-02-25,55.2,55.22,52.7773,53.34,12605621,46.2571041045642,46.273863924892,44.2269032691634,44.6984408140844,15042668.421851,0.0,1.0
2022-02-28,59.55,59.66,54.85,55.25,22585049,49.9023650258478,49.9945440376504,45.9638072488288,46.2990036553836,26951421.385607,0.0,1.0
2022-03-01,59.25,60.7396,57.73,60.0,19146462,49.6509677209317,50.8992391389419,48.3772213760234,50.279460983222,22848051.6205881,0.0,1.0
2022-03-02,58.65,60.42,58.11,60.06,17556053,49.1481731110995,50.6314172101046,48.6956579622505,50.3297404442052,20950168.5062118,0.0,1.0
2022-03-03,58.85,59.33,57.13,57.95,11719043,49.3157713143769,49.7180070022427,47.8744267661912,48.5615793996286,13984688.1062356,0.0,1.0
2022-03-04,59.57,59.94,56.8,59.06,18228863,49.9191248461756,50.2291815222388,47.5978897307835,49.4917494278182,21753053.008364,0.0,1.0
2022-03-07,59.89,62.79,58.2791,60.5,21979569,50.1872819714194,52.6174559189418,48.8373622431216,50.6984564914155,26228883.8068505,0.0,1.0
2022-03-08,59.48,63.1,56.04,61.3,24167791,49.8437056547007,52.8772331340218,46.9610165583294,51.3688493045251,28840155.2372226,0.0,1.0
2022-03-09,58.94,59.64,56.01,57.8,17694675,49.3911905058518,49.9777842173227,46.9358768278377,48.4358807471705,21115590.3273163,0.0,1.0
2022-03-10,60.57,60.88,58.68,59.64,18048607,50.7571158625626,51.0168930776426,49.1733128415911,49.9777842173227,21537948.0770759,0.0,1.0
2022-03-11,58.64,59.81,58.2002,58.28,10834414,49.9777842173227,50.9749535136096,49.6029508356928,49.6709628953882,12712248.9904182,1.0,1.0
2022-03-14,52.69,56.93,52.1,56.505,21911617,44.9067095909061,48.520382938134,44.4038635355135,48.1581633219614,25709367.4920195,0.0,1.0
2022-03-15,53.01,53.88,50.2,50.48,17372891,45.1794396548478,45.9209245161894,42.7845287808595,43.0231675868085,20383983.4877452,0.0,1.0
2022-03-16,52.46,54.48,51.56,53.06,13099660,44.7106848574479,46.4322933860801,43.9436315526118,45.2220537273387,15370110.4286602,0.0,1.0
2022-03-17,57.52,57.9,53.87,54.26,14621248,49.0232289935266,49.3470959444574,45.9124017016912,46.2447914671202,17155422.076972,0.0,1.0
2022-03-18,58.27,58.6264,57.395,57.6,19449788,49.66244008089,49.9661931896051,48.9166938122994,49.091411509512,22820851.0277389,0.0,1.0
2022-03-21,61.44,62.22,59.51,59.975,16955808,52.3641722768128,53.0289518076708,50.7192690786643,51.1155799528296,19894611.1095372,0.0,1.0
2022-03-22,60.63,61.74,59.72,61.0,9675125,51.6738243024603,52.6198567117582,50.898248183126,51.989168438893,11352030.484844,0.0,1.0
2022-03-23,61.67,63.26,60.95,62.43,11290699,52.560197010271,53.9153245154814,51.9465543664021,53.2079309121326,13247617.9112101,0.0,1.0
2022-03-24,61.54,61.9297,60.8,61.5,7501498,52.4494004217946,52.7815345027887,51.8187121489294,52.4153091638019,8801667.57308004,0.0,1.0
2022-03-25,62.5,62.88,60.89,61.0,8532730,53.2675906136198,53.5914575645506,51.895417479413,51.989168438893,10011634.0697348,0.0,1.0
2022-03-28,60.45,61.0399,59.4,60.81,8959562,51.5204136414931,52.0231744687407,50.6255181191843,51.8272349634275,10512445.1575405,0.0,1.0
2022-03-29,60.51,60.56,57.66,58.55,10398526,51.5715505284822,51.6141646009731,49.1425483965011,49.9010788868391,12200812.304693,0.0,1.0
2022-03-30,60.56,61.72,60.14,61.2,7610588,51.6141646009731,52.6028110827619,51.2562063920495,52.1596247288565,8929665.1964277,0.0,1.0
2022-03-31,59.13,61.5296,59.12,60.08,11344391,50.3954021277335,52.4405366947165,50.3868793132353,51.2050695050605,13310615.8797937,0.0,1.0
2022-04-01,60.35,60.8242,59.37,59.37,6292535,51.4351854965113,51.839337360015,50.5999496756897,50.5999496756897,7383165.50400616,0.0,1.0
2022-04-04,60.85,62.11,59.72,61.33,8393077,51.8613262214203,52.9352008481908,50.898248183126,52.2704213173329,9847776.22673015,0.0,1.0
2022-04-05,58.47,61.62,58.13,61.05,8571531,49.8328963708536,52.5175829377801,49.5431206779155,52.0317825113839,10057160.1104673,0.0,1.0
2022-04-06,58.34,59.57,57.41,59.3,9135994,49.7220997823773,50.7704059656533,48.9294780340466,50.5402899742025,10719456.5855585,0.0,1.0
2022-04-07,60.23,60.405,58.24,58.99,7952647,51.3329117225332,51.4820609762513,49.6368716373955,50.2760827247589,9331010.31554659,0.0,1.0
2022-04-08,62.37,62.5401,60.21,60.34,10115120,53.1567940251435,53.3017670997575,51.3158660935368,51.4266626820131,11868286.0012511,0.0,1.0
2022-04-11,60.03,61.6,59.85,61.55,9011263,51.1624554325696,52.5005373087837,51.0090447716024,52.4579232362928,10573107.043366,0.0,1.0
2022-04-12,62.26,63.42,61.44,61.45,9418949,53.0630430656635,54.0516895474523,52.3641722768128,52.372695091311,11051453.7210827,0.0,1.0
2022-04-13,63.75,64.29,62.28,63.5,9955663,54.3329424258922,54.7931744087939,53.0800886946599,54.1198720634377,11681191.7027256,0.0,1.0
2022-04-14,62.56,64.0511,62.53,63.26,8616796,53.3187275006089,54.5895643704324,53.2931590571144,53.9153245154814,10110270.5002449,0.0,1.0
2022-04-18,63.54,64.24,62.65,63.24,9422320,54.1539633214305,54.750560336303,53.3954328310925,53.8982788864851,11055408.9872694,0.0,1.0
2022-04-19,63.0,64.43,62.6008,63.24,8155951,53.6937313385288,54.9124938117684,53.3535005837615,53.8982788864851,9569551.23421077,0.0,1.0
2022-04-20,64.61,64.98,63.5327,63.73,7084995,55.0659044727356,55.3812486091683,54.1477416668468,54.3158967968959,8312975.7212405,0.0,1.0
2022-04-21,61.15,65.45,60.86,65.0,10699211,52.1170106563656,55.7818208905827,51.8698490359184,55.3982942381646,12553612.42731,0.0,1.0
2022-04-22,58.07,61.68,57.69,60.87,9734634,49.4919837909265,52.5687198247691,49.1681168399956,51.8783718504166,11421853.6635752,0.0,1.0
2022-04-25,56.18,56.45,53.12,55.99,13608369,47.8811718507706,48.1112878422214,45.2731906143278,47.7192383753052,15966989.5465956,0.0,1.0
2022-04-26,56.4,58.49,56.14,56.95,9183181,48.0686737697305,49.84994199985,47.8470805927779,48.5374285671304,10774822.0989227,0.0,1.0
2022-04-27,58.07,58.88,55.64,56.83,8167964,49.4919837909265,50.182331765279,47.4209398678689,48.4351547931522,9583646.34328837,0.0,1.0
2022-04-28,59.89,60.52,56.49,58.29,7939950,51.0431360295951,51.5800733429804,48.1453791002142,49.6794857098864,9316112.65468267,0.0,1.0
2022-04-29,58.17,60.79,57.82,60.11,7834580,49.5772119359083,51.8101893344312,49.278913428472,51.230637948555,9192479.78666412,0.0,1.0
2022-05-02,58.35,58.63,56.44,57.45,11320270,49.7306225968755,49.9692614028245,48.1027650277233,48.9635692920394,13282314.1961127,0.0,1.0
2022-05-03,64.28,64.47,59.37,60.9,22056318,54.7846515942957,54.9465850697611,50.5999496756897,51.9039402939112,25879148.2610729,0.0,1.0
2022-05-04,67.74,67.91,63.96,65.48,14895155,57.7335454106657,57.8784332571348,54.511921530354,55.8073893340772,17476803.0011474,0.0,1.0
2022-05-05,67.15,68.87,65.1,68.74,13010386,57.2306993552732,58.69662344896,55.4835223831464,58.5858268604836,15265363.3406893,0.0,1.0
2022-05-06,69.69,69.75,66.0412,68.61,14629749,59.3954942378107,59.4466311247997,56.285689683715,58.4750302720073,17165396.4815561,0.0,1.0
2022-05-09,62.02,67.6,61.9,67.34,18682423,52.8584955177072,57.6142260076912,52.7562217437291,57.3926328307386,21920485.3091562,0.0,1.0
2022-05-10,63.76,65.58,61.52,63.51,12783537,54.3414652403904,55.892617479059,52.4323547927983,54.1283948779359,14999196.5714273,0.0,1.0
2022-05-11,64.68,68.27,64.42,65.415,12610034,55.1255641742229,58.1852545790692,54.9039709972702,55.7519910398391,14795621.8015704,0.0,1.0
2022-05-12,64.61,65.43,62.52,64.35,10767102,55.0659044727356,55.7647752615863,53.2846362426162,54.844311295783,12633270.3853877,0.0,1.0
2022-05-13,68.7,69.331,65.96,66.0,13287737,58.5517356024909,59.089525197326,56.2164844299898,56.2505756879825,15590785.1835081,0.0,1.0
2022-05-16,70.99,71.62,68.8,68.9,12633202,60.5034601225739,61.0403974359592,58.6369637474727,58.7221918924545,14822805.3100287,0.0,1.0
2022-05-17,72.58,72.83,71.515,72.5,10782315,61.8585876277844,62.0716579902389,60.9509078837284,61.790405111799,12651120.1227054,0.0,1.0
2022-05-18,69.92,73.18,68.8,73.0,13801816,59.5915189712688,62.3699564976752,58.6369637474727,62.216545836708,16193965.0369589,0.0,1.0
2022-05-19,69.51,71.37,67.5041,67.82,10460689,59.2420835768434,60.8273270735048,57.5324922166537,57.8017279266511,12273749.4782209,0.0,1.0
2022-05-20,69.92,72.27,68.13,70.51,12971566,59.5915189712688,61.5943803783409,58.0659351760947,60.0943650266614,15219815.0068516,0.0,1.0
2022-05-23,71.06,71.56,69.84,70.85,9610286,60.5631198240612,60.9892605489702,59.5233364552833,60.3841407195994,11275953.5034502,0.0,1.0
2022-05-24,70.39,71.32,69.05,70.33,7960599,59.9920912526832,60.7847130010139,58.8500341099272,59.9409543656941,9340340.56672325,0.0,1.0
2022-05-25,71.94,72.19,70.0,70.215,8740538,61.313127499901,61.5261978623554,59.6597014872542,59.8429419989651,10255459.6276469,0.0,1.0
2022-05-26,73.81,75.44,72.31,72.5,12960201,62.9068938110605,64.2961125742637,61.6284716363336,61.790405111799,15206480.2099926,0.0,1.0
2022-05-27,75.8,75.83,73.11,73.59,9335511,64.6029338961981,64.6285023396927,62.3102967961879,62.7193918921005,10953554.1363648,0.0,1.0
2022-05-31,74.9,79.19,74.47,78.48,22040701,63.835880591362,67.4921680110809,63.4693995679403,66.8870481817102,25860824.5019398,0.0,1.0
2022-06-01,76.48,77.6,75.02,76.36,9911799,65.1824852820743,66.1370405058704,63.9381543653402,65.0802115080962,11629725.1361244,0.0,1.0
2022-06-02,76.31,77.2,74.84,75.41,7514297,65.0375974356053,65.7961279259432,63.7847437043729,64.2705441307691,8816684.9127191,0.0,1.0
2022-06-03,77.02,77.35,76.08,76.5,7106799,65.642717264976,65.9239701434159,64.8415727021471,65.1995309110707,8338558.81941148,0.0,1.0
2022-06-06,77.05,78.17,76.0645,77.9,7709844,65.6682857084705,66.6228409322666,64.828362339675,66.3927249408158,9046124.37786502,0.0,1.0
2022-06-07,78.04,78.21,76.26,76.735,10469455,66.5120443437903,66.6569321902593,64.9949833631144,65.3998170517779,12284034.8129561,0.0,1.0
2022-06-08,77.93,78.7,77.12,78.6,9974113,66.4182933843103,67.0745501006701,65.7279454099578,66.9893219556883,11702839.4811724,0.0,1.0
2022-06-09,77.85,79.4,77.28,78.05,13728037,66.3501108683249,67.6711471155426,65.8643104419287,66.5205671582884,16107398.5629194,0.0,1.0
2022-06-10,74.06,76.23,72.48,75.79,14768714,64.2023616147837,66.0835272197537,62.8326649991834,65.7020927192068,17036304.1378861,1.27,1.0
2022-06-13,69.24,71.48,67.21,70.27,15218684,60.0239200406106,61.9657684070313,58.2641199585419,60.9168235305273,17555362.5862334,0.0,1.0
2022-06-14,70.59,72.44,69.13,71.51,11041505,61.194230440016,62.7979891354973,59.9285614154739,61.9917753047959,12736819.016198,0.0,1.0
2022-06-15,68.46,71.21,67.53,70.59,11457160,59.347740698732,61.7317063271502,58.5415268680306,61.194230440016,13216293.7352855,0.0,1.0
2022-06-16,63.27,66.92,62.6,66.17,17448415,54.8485473854627,58.0127199468178,54.2677266687208,57.3625475027037,20127446.7542708,0.0,1.0
2022-06-17,58.02,62.98,56.55,62.69,32304365,50.2973402766642,54.5971473737386,49.0230022862006,54.3457473620144,37264381.118172,0.0,1.0
2022-06-21,60.56,61.21,59.14,59.65,14929451,52.4992576207305,53.0627404056294,51.2682644598745,51.7103817218721,17221720.7163513,0.0,1.0
2022-06-22,57.55,58.53,55.66,56.32,13933489,49.8898988783527,50.7394575386618,48.2514643191853,48.8236160700056,16072838.5901366,0.0,1.0
2022-06-23,54.74,58.43,53.48,58.26,18060837,47.4539194544053,50.6527678794466,46.3616297482937,50.5053954587807,20833900.1023912,0.0,1.0
2022-06-24,53.77,56.51,53.49,55.91,34714066,46.6130297600178,48.9883264225145,46.3702987142152,48.4681884672233,40044067.9018262,0.0,1.0
2022-06-27,57.79,58.45,54.45,54.45,17746090,50.0979540604692,50.6701058112896,47.2025194426812,47.2025194426812,20470826.8098563,0.0,1.0
2022-06-28,59.46,60.49,58.05,59.18,18570178,51.5456713693632,52.4385748592799,50.3233471744288,51.3029403235606,21421445.3812757,0.0,1.0
2022-06-29,55.82,60.99,55.62,60.49,12722035,48.3901677739296,52.8720231553559,48.2167884554992,52.4385748592799,14675377.796119,0.0,1.0
2022-06-30,55.11,56.72,54.04,54.7,11854983,47.7746711935016,49.1703747068665,46.8470918398989,47.4192435907193,13675198.5269313,0.0,1.0
2022-07-01,55.11,55.99,53.36,55.43,9604331,47.7746711935016,48.5375401945955,46.2576021572355,48.0520781029903,11078981.1460177,0.0,1.0
2022-07-05,51.89,53.71,50.49,53.42,14855216,44.9832641667719,46.5610159644887,43.769608937759,46.3096159527646,17136087.6654522,0.0,1.0
2022-07-06,51.0,52.64,48.86,51.13,16175279,44.2117261997565,45.633436610886,42.3565674925511,44.3244227567363,18658833.2984959,0.0,1.0
2022-07-07,53.67,54.25,52.37,52.8,12692926,46.5263401008026,47.0291401242508,45.3993745310049,45.7721400656303,14641799.3967303,0.0,1.0
2022-07-08,54.48,54.95,52.82,54.48,10976729,47.2285263404458,47.6359677387573,45.7894779974733,47.2285263404458,12662097.3013056,0.0,1.0
2022-07-11,53.32,55.02,52.26,54.22,8952603,46.2229262935494,47.6966505002079,45.3040159058682,47.0031332264863,10327186.7498925,0.0,1.0
2022-07-12,51.93,52.6,50.66,51.21,9733040,45.017940030458,45.5987607471999,43.9169813584248,44.3937744841085,11227452.1414804,0.0,1.0
2022-07-13,52.59,54.14,51.245,51.3,8522683,45.5900917812784,46.9337814991141,44.4241158648338,44.4717951774022,9831256.78097575,0.0,1.0
2022-07-14,51.42,51.48,49.51,50.6,10458534,44.5758227684604,44.6278365639895,42.9200502774499,43.8649675628957,12064338.5781878,0.0,1.0
2022-07-15,52.71,52.96,51.37,52.8,8048541,45.6941193723366,45.9108435203746,44.5324779388528,45.7721400656303,9284314.96081826,0.0,1.0
2022-07-18,54.62,55.69,53.9,54.25,11090450,47.3498918633471,48.2774712169498,46.7257263169976,47.0291401242508,12793279.0374314,0.0,1.0
2022-07-19,57.21,57.4,54.09,54.26,10525583,49.595154037021,49.7598643895299,46.8904366695065,47.0378090901723,12141682.2897758,0.0,1.0
2022-07-20,57.68,57.92,55.5359,56.31,8032040,50.0025954353325,50.210650617449,48.1438824520992,48.8149471040841,9265280.39527793,0.0,1.0
2022-07-21,56.2,56.26,54.19,55.8,8150354,48.7195884789474,48.7716022744765,46.9771263287217,48.3728298420866,9401760.34118046,0.0,1.0
2022-07-22,55.19,57.28,54.905,56.38,6315832,47.8440229208738,49.6558367984717,47.5969573921104,48.8756298655348,7285565.61091192,0.0,1.0
2022-07-25,57.97,58.0598,55.27,56.02,8473165,50.2539954470566,50.3318427610319,47.913374648246,48.56354709236,9774135.78125297,0.0,1.0
2022-07-26,56.76,59.1899,55.76,59.0,9777696,49.2050505705526,51.3115225998229,48.3381539784005,51.1468989369732,11278964.6291337,0.0,1.0
2022-07-27,59.58,59.95,57.0,57.4,9145942,51.6496989604215,51.9704506995177,49.4131057526691,49.7598643895299,10550211.0433898,0.0,1.0
2022-07-28,60.37,61.1,59.02,60.28,7631335,52.3345472682216,52.9673817804926,51.1642368688163,52.2565265749279,8803051.10100278,0.0,1.0
2022-07-29,62.85,63.13,61.08,61.69,11209360,54.4844508167588,54.7271818625614,52.9500438486496,53.4788507698624,12930446.4932461,0.0,1.0
2022-08-01,61.57,62.82,60.15,61.78,16319229,53.3748231788041,54.4584439189942,52.1438300179481,53.556871463156,18824885.3989461,0.0,1.0
2022-08-02,60.63,62.2,58.92,61.32,15073719,52.5599403821812,53.9209680318599,51.0775472096011,53.1580990307661,17388139.6425601,0.0,1.0
2022-08-03,56.7,61.16,56.65,61.04,19943218,49.1530367750234,53.0193955760218,49.1096919454158,52.9153679849635,23005302.1093214,0.0,1.0
2022-08-04,54.49,56.6,54.34,56.5,15371434,47.2371953063673,49.0663471158082,47.1071608175445,48.979657456593,17731565.8397504,0.0,1.0
2022-08-05,56.65,57.105,53.13,53.5,11507474,49.1096919454158,49.504129894845,46.0582159410405,46.3789676801368,13274332.9529448,0.0,1.0
2022-08-08,57.52,57.8968,56.2373,56.54,8482918,49.8638919805882,50.1905386165111,48.7519237218347,49.0143333202791,9785386.25805527,0.0,1.0
2022-08-09,59.04,60.54,58.4419,58.8,10416813,51.1815748006593,52.4819196888875,50.6630839488932,50.9735196185428,12016211.7307902,0.0,1.0
2022-08-10,60.05,60.53,57.93,59.5,8669179,52.0571403587329,52.4732507229659,50.2193195833705,51.5803472330493,10000245.7945746,0.0,1.0
2022-08-11,64.46,64.88,61.76,61.8,14134946,55.8801543301236,56.2442508988275,53.539533531313,53.5742093949991,16305227.3223381,0.0,1.0
2022-08-12,65.55,65.8,63.68,64.12,8712036,56.8250716155694,57.0417957636074,55.203974988245,55.5854094887919,10049683.0635499,0.0,1.0
2022-08-15,63.57,64.395,61.4,62.99,11134229,55.1086163631083,55.8238060516338,53.2274507581383,54.6058163396601,12843779.8703984,0.0,1.0
2022-08-16,63.58,65.46,62.52,64.47,9355764,55.1172853290298,56.7470509222757,54.1983749413486,55.8888232960452,10792249.1387054,0.0,1.0
2022-08-17,64.14,65.23,63.16,63.71,8144506,55.602747420635,56.5476647060808,54.7531887603259,55.2299818860096,9395014.43855154,0.0,1.0
2022-08-18,67.92,67.98,65.0,65.04,12516345,58.8796165389699,58.931630334499,56.3482784898858,56.3829543535719,14438106.1285844,0.0,1.0
2022-08-19,68.51,69.9,67.36,67.78,13972788,59.3910855283396,60.596071791431,58.3941544473647,58.7582510160686,16118171.5633606,0.0,1.0
2022-08-22,68.42,68.6902,65.51,67.38,12662221,59.3130648350459,59.5473002942454,56.7903957518833,58.4114923792077,14606379.9473081,0.0,1.0
2022-08-23,70.88,72.46,69.87,70.0,15997349,61.4456304517401,62.8153270673404,60.5700648936665,60.6827614506462,18453583.9047264,0.0,1.0
2022-08-24,72.45,72.76,70.95,71.42,12851703,62.8066581014188,63.075396044986,61.5063132131907,61.9137546115022,14824955.0365579,0.0,1.0
2022-08-25,73.72,73.84,72.285,73.51,11149693,63.907616773452,64.0116443645102,62.6636201637137,63.7255684891001,12861618.214833,0.0,1.0
2022-08-26,72.77,74.87,72.58,74.0,10589330,63.0840650109075,64.9045478544269,62.9193546583986,64.1503478192546,12215217.0118835,0.0,1.0
2022-08-29,74.14,75.27,72.0419,72.41,11844904,64.2717133421559,65.2513064912877,62.4528776021616,62.7719822377328,13663571.9960495,0.0,1.0
2022-08-30,71.08,72.82,70.26,72.57,11606429,61.6190097701705,63.1274098405151,60.9081545646058,62.9106856924771,13388481.5156405,0.0,1.0
2022-08-31,70.62,72.48,68.53,69.34,11430547,61.2202373377805,62.8326649991834,59.4084234601827,60.1106096998258,13185594.5720394,0.0,1.0
2022-09-01,68.16,68.9299,66.52,68.52,13493927,59.0876717210864,59.7550954073843,57.6659613099569,59.3997544942611,15565786.187371,0.0,1.0
2022-09-02,70.34,71.24,69.26,70.62,10099959,60.9775062919779,61.7577132249148,60.0412579724537,61.2202373377805,11650707.9292198,0.0,1.0
2022-09-06,69.54,71.58,68.94,71.215,12414328,60.2839890182563,62.0524580662465,59.763851062965,61.736040810111,14320425.4260375,0.0,1.0
2022-09-07,68.36,69.17,66.19,67.41,10785179,59.2610510395168,59.96323727916,57.3798854345468,58.4374992769723,12441136.6910851,0.0,1.0
2022-09-08,68.91,69.6327,67.97,68.88,11289106,59.7378441652004,60.3643503323488,58.9229613685775,59.7118372674359,13022436.7037533,0.0,1.0
2022-09-09,68.51,68.95,67.55,68.53,9030004,60.7347752461754,61.1248394865536,59.8837259944409,60.7525054389198,10186018.9904787,1.55,1.0
2022-09-12,71.19,71.57,69.251,69.66,11044588,63.1106210739341,63.447494736079,61.3916788873579,61.7542613289823,12458508.6684362,0.0,1.0
2022-09-13,69.07,71.44,68.57,70.4,11480392,61.2312206430204,63.3322484832399,60.7879658244087,62.4102784605276,12950104.0010769,0.0,1.0
2022-09-14,72.17,73.29,70.34,70.41,12215592,63.979400518413,64.9722913121032,62.3570878822942,62.4191435568998,13779423.8066716,0.0,1.0
2022-09-15,69.48,70.92,69.25,70.19,11230278,61.5946895942821,62.8712634718838,61.3907923777207,62.2241114367107,12667970.5763536,0.0,1.0
2022-09-16,66.82,68.97,65.42,68.75,30970288,59.2365739592678,61.1425696792981,57.995460467155,60.947537559109,34935083.2744477,0.0,1.0
2022-09-19,65.9,66.765,64.22,64.32,10530225,58.4209850930223,59.1878159292205,56.9316489024869,57.0202998662093,11878297.2658721,0.0,1.0
2022-09-20,65.12,65.61,63.84,65.35,7976772,57.729507575988,58.1638972982275,56.5947752403421,57.9334047925494,8997952.94384355,0.0,1.0
2022-09-21,64.48,66.94,64.44,66.85,9389337,57.162141408165,59.3429551157346,57.1266810226761,59.2631692483845,10591353.5575405,0.0,1.0
2022-09-22,63.12,66.1,63.05,65.86,8813409,55.9564883015412,58.5982870204669,55.8944326269356,58.3855247075333,9941695.64541236,0.0,1.0
2022-09-23,57.69,60.25,56.8,60.24,17563220,51.1427409714181,53.41220564271,50.3537473942893,53.4033405463378,19811651.517979,0.0,1.0
2022-09-26,55.18,58.16,55.16,57.345,13363806,48.9176017819874,51.5594005009131,48.8998715892429,50.836895146576,15074631.3845568,0.0,1.0
2022-09-27,56.17,57.23,55.33,56.37,10695510,49.7952463228386,50.7349465382954,49.0505782275709,49.9725482502832,12064741.9395224,0.0,1.0
2022-09-28,60.05,60.19,56.28,56.75,11734476,53.2349037152654,53.3590150644766,49.8927623829331,50.3094219124281,13236715.6625088,0.0,1.0
2022-09-29,60.97,61.45,58.22,59.15,12286885,54.0504925815109,54.4760172073781,51.6125910791465,52.4370450417643,13859843.6882008,0.0,1.0
2022-09-30,60.13,61.65,59.41,60.96,9686646,53.3058244862432,54.6533191348228,52.6675375474424,54.0416274851387,10926723.8541694,0.0,1.0
2022-10-03,65.33,65.89,62.92,63.3,13020192,57.9156745998049,58.41211999665,55.7791863740965,56.1160600362414,14687028.1532189,0.0,1.0
2022-10-04,69.07,69.09,66.62,67.07,14620667,61.2312206430204,61.2489508357649,59.0592720318231,59.4582013685736,16492394.8777283,0.0,1.0
2022-10-05,70.88,71.505,67.91,69.0,15689536,62.8358030863948,63.3898716096594,60.2028694638413,61.1691649684148,17698099.7625029,0.0,1.0
2022-10-06,72.24,72.57,70.112,70.13,11199516,64.0414561930186,64.3340043733023,62.1549636850072,62.1709208584773,12633270.4459677,0.0,1.0
2022-10-07,72.04,73.87,71.18,72.5,12020896,63.864154265574,65.4864669016928,63.1017559775618,64.2719486986967,13559802.9567395,0.0,1.0
2022-10-10,70.35,73.46,69.91,71.89,9829717,62.3659529786664,65.1229979504312,61.9758887382881,63.7311778199904,11088110.706599,0.0,1.0
2022-10-11,68.57,70.59,67.89,68.67,11718890,60.7879658244087,62.5787152916,60.1851392710968,60.8766167881311,13219134.3533548,0.0,1.0
2022-10-12,69.4,70.13,67.137,68.05,7419819,61.5237688233042,62.1709208584773,59.5175975142676,60.3269808130526,8369699.19835195,0.0,1.0
2022-10-13,72.25,73.07,68.02,68.08,10697104,64.0503212893909,64.7772591919141,60.3003855239359,60.3535761021693,12066540.0023218,0.0,1.0
2022-10-14,68.02,72.72,67.96,71.21,9102897,60.3003855239359,64.4669808188859,60.2471949457025,63.1283512666785,10268243.7029233,0.0,1.0
2022-10-17,69.8,70.2874,68.6238,69.41,7969404,61.8783726781935,62.3104574753762,60.8356600428914,61.5326339196764,8989641.69747846,0.0,1.0
2022-10-18,69.77,71.175,68.42,70.75,7943293,61.8517773890768,63.0973234293757,60.6549893788252,62.7205568335558,8960187.98495957,0.0,1.0
2022-10-19,71.94,72.42,69.69,70.11,8977728,63.7755033018516,64.2010279277189,61.780856618099,62.1531906657328,10127050.6523976,0.0,1.0
2022-10-20,71.68,73.35,71.18,72.93,7703954,63.5450107961735,65.0254818903366,63.1017559775618,64.6531478427028,8690208.96843176,0.0,1.0
2022-10-21,74.29,74.38,71.93,72.48,11214812,65.8588009493266,65.9385868166767,63.7666382054794,64.2542185059523,12650524.6295183,0.0,1.0
2022-10-24,75.24,75.87,73.95,74.55,8530879,66.7009851046888,67.2594861761396,65.5573876726707,66.0892934550047,9622996.34634451,0.0,1.0
2022-10-25,75.51,75.78,73.97,74.84,6541039,66.9403427067392,67.1797003087895,65.5751178654151,66.3463812497995,7378418.37849264,0.0,1.0
2022-10-26,76.92,78.08,75.87,75.87,7815217,68.1903212952242,69.2186724744033,67.2594861761396,67.2594861761396,8815715.78226457,0.0,1.0
2022-10-27,76.56,78.82,76.34,78.5,7410869,67.8711778258237,69.8746896059486,67.6761457056346,69.5910065220371,8359603.42541933,0.0,1.0
2022-10-28,76.01,78.02,73.86,77.58,7861234,67.3835975253509,69.1654818961699,65.4776018053205,68.7754176557916,8867623.84740883,0.0,1.0
2022-10-31,77.35,78.27,74.76,75.04,8429591,68.5715204392302,69.3871093054758,66.2754604788216,66.5236831772442,9508741.52524946,0.0,1.0
2022-11-01,77.3,78.77,76.84,78.69,10730332,68.5271949573691,69.8303641240875,68.1194005242463,69.7594433531096,12104021.828356,0.0,1.0
2022-11-02,67.44,75.46,66.6,75.45,36589414,59.7862099343463,66.896017224878,59.0415418390786,66.8871521285058,41273565.9756617,0.0,1.0
2022-11-03,70.73,71.29,66.55,67.58,18048619,62.7028266408113,63.1992720376564,58.9972163572175,59.9103212835576,20359190.9688983,0.0,1.0
2022-11-04,71.48,74.2589,70.18,72.91,14218449,63.3677088687289,65.831230499609,62.2152463403384,64.6354176499583,16038685.202039,0.0,1.0
2022-11-07,72.04,72.89,70.47,71.74,9347048,63.864154265574,64.6176874572138,62.4723341351332,63.5982013744069,10543650.7484289,0.0,1.0
2022-11-08,71.99,72.49,70.39,72.19,8450293,63.8198287837128,64.2630836023245,62.4014133641553,63.9971307111575,9532093.78125519,0.0,1.0
2022-11-09,66.76,70.74,66.72,70.48,9463380,59.1833833810344,62.7116917371835,59.1479229955454,62.4811992315054,10674875.4922054,0.0,1.0
2022-11-10,68.98,69.72,66.8447,68.55,8089841,61.1514347756703,61.8074519072157,59.2584707473072,60.7702356316643,9125496.96057206,0.0,1.0
2022-11-11,71.8,72.99,70.27,70.45,9500397,63.6513919526403,64.7063384209362,62.2950322076885,62.4546039423888,10716631.3834509,0.0,1.0
2022-11-14,71.5,72.93,71.13,71.35,6600634,63.3854390614733,64.6531478427028,63.0574304957007,63.2524626158898,7445642.68999213,0.0,1.0
2022-11-15,73.62,73.98,71.42,72.25,8500591,65.2648394923869,65.5839829617874,63.3145182904954,64.0503212893909,9588830.89711729,0.0,1.0
2022-11-16,71.34,73.04,70.93,72.19,8881375,63.2435975195176,64.7506639027974,62.880128568256,63.9971307111575,10018362.606657,0.0,1.0
2022-11-17,70.99,71.02,68.56,70.0,8337754,62.9333191464894,62.9599144356061,60.7791007280365,62.0556746056382,9405147.61476739,0.0,1.0
2022-11-18,69.62,69.84,67.6,69.02,10216627,61.7188009434933,61.9138330636825,59.928051476302,61.1868951611593,11524552.6625058,0.0,1.0
2022-11-21,67.19,68.05,65.02,67.6,15267252,59.5645825250404,60.3269808130526,57.6408566122657,59.928051476302,17221755.2510967,0.0,1.0
2022-11-22,68.57,70.43,67.58,68.13,14037137,60.7879658244087,62.4368737496443,59.9103212835576,60.3979015840304,15834161.7627137,0.0,1.0
2022-11-23,67.8,68.33,66.71,67.5,9888760,60.1053534037467,60.5752035114751,59.1390578991732,59.8394005125797,11154712.3514327,0.0,1.0
2022-11-25,68.35,69.1,67.96,68.45,3520469,60.5929337042196,61.2578159321371,60.2471949457025,60.6815846679419,3971157.05479108,0.0,1.0
2022-11-28,66.53,67.85,65.18,66.04,9720541,58.979486164473,60.1496788856079,57.7826981542214,58.5450964422335,10964958.0690914,0.0,1.0
2022-11-29,67.5,68.16,66.53,67.7,10032116,59.8394005125797,60.4244968731471,58.979486164473,60.0167024400244,11316420.6893691,0.0,1.0
2022-11-30,68.52,68.88,66.91,68.7,13844819,60.7436403425476,61.062783811948,59.3163598266179,60.9032120772478,15617223.3427295,0.0,1.0
2022-12-01,68.28,70.13,68.14,69.55,7640276,60.530878029614,62.1709208584773,60.4067666804027,61.6567452688877,8618378.95404021,0.0,1.0
2022-12-02,68.46,69.48,68.0,68.0,8250505,60.6904497643142,61.5946895942821,60.2826553311914,60.2826553311914,9306729.05693505,0.0,1.0
2022-12-05,66.55,70.42,65.85,69.75,11218086,58.9972163572175,62.428008653272,58.3766596111611,61.8340471963324,12654217.7647788,0.0,1.0
2022-12-06,64.13,67.26,63.64,66.0,10278478,56.8518630351368,59.6266381996461,56.4174733128974,58.5096360567446,11594321.7855959,0.0,1.0
2022-12-07,64.25,65.46,63.4,64.57,10523239,56.9582441916036,58.030920852644,56.2047109999638,57.2419272755151,11870416.922888,0.0,1.0
2022-12-08,63.5,66.38,63.05,65.9,13385436,56.2933619636861,58.8465097188895,55.8944326269356,58.4209850930223,15099030.4424935,0.0,1.0
2022-12-09,59.62,62.375,59.54,61.95,13152809,54.0504925815109,56.5481293990564,53.9779659225622,56.1628315233915,14508109.6420617,1.35,1.0
2022-12-12,61.08,61.485,59.57,59.99,10636045,55.3741041073245,55.7412703182522,54.005163419668,54.3859283791486,11732011.5435343,0.0,1.0
2022-12-13,61.98,63.09,61.0,62.64,10915122,56.1900290204972,57.1963364134103,55.3015774483758,56.7883739568239,12039845.3845471,0.0,1.0
2022-12-14,61.92,63.09,60.83,62.63,9062700,56.1356340262857,57.1963364134103,55.1474582981098,56.7793081244553,9996544.86377109,0.0,1.0
2022-12-15,61.58,61.77,60.26,61.13,7981148,55.8273957257538,55.9996465407569,54.6307058531004,55.4194332691674,8803546.85098225,0.0,1.0
2022-12-16,60.08,60.76,59.06,60.0,14377247,54.4675208704659,55.0839974715297,53.5428059688701,54.3949942115172,15858717.0107163,0.0,1.0
2022-12-19,59.26,60.92,58.715,60.45,7011733,53.7241226162418,55.2290507894271,53.2300347521538,54.8029566681035,7734240.73480135,0.0,1.0
2022-12-20,59.36,59.9,58.56,58.95,7606352,53.8147809399277,54.3043358878313,53.0895143504408,53.4430818128156,8390130.86802331,0.0,1.0
2022-12-21,61.76,61.895,60.22,60.88,7992842,55.9905807083883,56.1129694453643,54.5944425236261,55.1927874599528,8816445.83204055,0.0,1.0
2022-12-22,60.11,61.76,58.59,61.56,8071990,54.4947183675716,55.9905807083883,53.1167118475465,55.8092640610166,8903749.4537954,0.0,1.0
2022-12-23,62.51,62.52,60.44,60.93,6099589,56.6705181360323,56.6795839684009,54.793890835735,55.2381166217957,6728106.97574284,0.0,1.0
2022-12-27,63.24,63.625,62.63,63.02,6771927,57.3323238989391,57.6813584451297,56.7793081244553,57.1328755868302,7469724.48273503,0.0,1.0
2022-12-28,60.89,62.87,60.641,62.85,6524419,55.2018532923213,56.9968881013014,54.9761140663435,56.9787564365642,7196712.59597477,0.0,1.0
2022-12-29,61.04,61.53,60.14,60.35,6355936,55.3378407778501,55.7820665639109,54.5219158646774,54.7122983444177,7010868.65672016,0.0,1.0
2022-12-30,61.51,61.57,60.52,60.95,6690935,55.7639348991737,55.8183298933852,54.8664174946837,55.2562482865329,7380386.85028481,0.0,1.0
2023-01-03,58.12,61.26,57.22,60.73,10613235,52.690617726223,55.537289089959,51.8746928130502,55.056799974424,11706851.1400847,0.0,1.0
2023-01-04,58.9,59.26,56.41,56.88,9690884,53.3977526509727,53.7241226162418,51.1403603911947,51.5664545125183,10689458.6244278,0.0,1.0
2023-01-05,60.17,60.5,58.57,58.86,8812137,54.5491133617831,54.8482858299465,53.0985801828093,53.3614893214983,9720163.18163431,0.0,1.0
2023-01-06,61.23,62.26,60.8,61.17,7332509,55.5100915928533,56.4438723268176,55.1202608010041,55.4556965986418,8088070.35237901,0.0,1.0
2023-01-09,62.2,63.49,61.94,62.69,7567909,56.3894773326061,57.5589697081537,56.1537656910229,56.8337031186668,8347726.59841295,0.0,1.0
2023-01-10,63.13,63.16,61.47,62.8,5909275,57.2325997428846,57.2597972399904,55.7276715696993,56.9334272747213,6518182.51181888,0.0,1.0
2023-01-11,62.85,64.11,62.255,63.94,7557065,56.9787564365642,58.1210513150061,56.4393394106334,57.9669321647401,8335765.20362964,0.0,1.0
2023-01-12,64.03,64.78,63.2702,63.44,7232049,58.0485246560574,58.7284620837014,57.3597027126922,57.5136405463108,7977258.68510387,0.0,1.0
2023-01-13,63.59,64.15,62.88,63.91,5474122,57.6496280318396,58.1573146444804,57.00595393367,57.9397346676344,6038190.18203806,0.0,1.0
2023-01-17,63.49,64.39,63.19,63.77,5383876,57.5589697081537,58.3748946213265,57.2869947370962,57.8128130144742,5938644.99266008,0.0,1.0
2023-01-18,62.62,65.41,62.59,64.04,8349637,56.7702422920867,59.2996095229223,56.743044794981,58.057590488426,9210005.94378089,0.0,1.0
2023-01-19,64.08,64.2,62.04,62.18,7312935,58.0938538179003,58.2026438063234,56.2444240147087,56.371345667869,8066479.39503038,0.0,1.0
2023-01-20,64.75,64.95,63.3921,64.31,7093792,58.7012645865956,58.8825812339673,57.4702152092653,58.3023679623778,7824755.31378733,0.0,1.0
2023-01-23,65.76,66.26,65.0435,65.33,6246101,59.6169136558228,60.0702052742521,58.9673467666136,59.2270828639736,6889715.96435339,0.0,1.0
2023-01-24,63.97,66.12,63.81,65.75,7043504,57.9941296618459,59.9432836210919,57.8490763439485,59.6078478234542,7769285.50367452,0.0,1.0
2023-01-25,64.17,64.18,62.41,63.4,5834717,58.1754463092176,58.1845121415862,56.5798598123464,57.4773772168365,6435941.85594887,0.0,1.0
2023-01-26,65.72,65.73,63.69,65.13,6346714,59.5806503263485,59.5897161587171,57.7402863555255,59.0457662166019,7000696.39715802,0.0,1.0
2023-01-27,65.27,66.955,65.25,65.72,7210246,59.1726878697621,60.7002806238689,59.1545562050249,59.5806503263485,7953209.04562945,0.0,1.0
2023-01-30,62.34,64.94,62.29,64.6,8003892,56.5163989857663,58.8735154015987,56.4710698239234,58.5652771010668,8828634.45361521,0.0,1.0
2023-01-31,63.24,63.735,61.96,62.4,7472273,57.3323238989391,57.7810826011841,56.1718973557601,56.5707939799779,8242236.00900894,0.0,1.0
2023-02-01,61.89,62.8,60.74,62.56,9653361,56.10843652918,56.9334272747213,55.0658658067925,56.7158472978752,10648069.1540797,0.0,1.0
2023-02-02,60.95,62.06,60.0,62.06,8770255,55.2562482865329,56.2625556794459,54.3949942115172,56.2625556794459,9673965.54825964,0.0,1.0
2023-02-03,60.85,62.535,60.765,61.0,6564084,55.165589962847,56.6931827169538,55.088530387714,55.3015774483758,7240464.78373575,0.0,1.0
2023-02-06,60.14,61.3209,59.305,60.61,7394882,54.5219158646774,55.5925000090837,53.7649188619004,54.9480099860009,8156870.43323659,0.0,1.0
2023-02-07,62.21,62.33,59.855,60.72,8170789,56.3985431649747,56.5073331533977,54.2635396421727,55.0477341420554,9012728.96718498,0.0,1.0
2023-02-08,61.33,62.8,60.9,62.3,7848736,55.6007499165391,56.9334272747213,55.2109191246899,56.480135656292,8657490.76410951,0.0,1.0
2023-02-09,60.3,61.51,60.16,61.27,5685323,54.6669691825747,55.7639348991737,54.5400475294145,55.5463549223276,6271153.89834483,0.0,1.0
2023-02-10,63.54,63.69,61.22,61.37,8727505,57.6042988699967,57.7402863555255,55.5010257604847,55.6370132460135,9626810.47384184,0.0,1.0
2023-02-13,63.56,64.11,62.4,62.96,7606834,57.6224305347339,58.1210513150061,56.5707939799779,57.0784805926187,8390662.53459336,0.0,1.0
2023-02-14,63.94,64.4042,62.54,62.92,8775617,57.9669321647401,58.3877681032899,56.6977156331381,57.0422172631443,9679880.06309072,0.0,1.0
2023-02-15,57.23,59.17,55.4,58.85,52451715,51.8837586454188,53.6425301249245,50.2247113219675,53.3524234891298,57856480.0974582,0.0,1.0
2023-02-16,55.72,57.4174,55.68,57.01,17678661,50.5148179577623,52.0536523440061,50.4785546282879,51.6843103333099,19500317.5453121,0.0,1.0
2023-02-17,53.33,54.8,52.45,54.8,25514589,48.3480840216702,49.6807613798523,47.5502907732346,49.6807613798523,28143680.5388218,0.0,1.0
2023-02-21,53.73,54.09,53.19,53.68,11378827,48.7107173164136,49.0370872816827,48.22116236851,48.6653881545707,12551331.7888256,0.0,1.0
2023-02-22,53.59,54.35,52.56,53.71,13144356,48.5837956632534,49.272798923266,47.650014929289,48.6925856516765,14498785.6223177,0.0,1.0
2023-02-23,55.0,55.2662,53.8,54.4,11919438,49.8620780272241,50.1034104848758,48.7741781429937,49.3181280851089,13147648.7931784,0.0,1.0
2023-02-24,55.0,55.19,53.9012,54.42,10030081,49.8620780272241,50.0343288422272,48.8659243665638,49.3362597498461,11063607.3911481,0.0,1.0
2023-02-27,54.52,55.27,54.26,55.12,9624194,49.4269180735319,50.1068555011759,49.1912064319487,49.9708680156471,10615896.708336,0.0,1.0
2023-02-28,53.92,55.13,53.88,54.97,10887290,48.8829681314168,49.9799338480157,48.8467048019424,49.8348805301183,12009145.5007764,0.0,1.0
2023-03-01,54.74,55.045,53.56,53.82,9308078,49.6263663856408,49.9028742728827,48.5565981661477,48.7923098077309,10267207.2696305,0.0,1.0
2023-03-02,55.7,56.0,54.2,54.25,8666721,50.4966862930251,50.7686612640827,49.1368114377372,49.1821405995801,9559763.12779713,0.0,1.0
2023-03-03,56.67,57.13,54.7765,54.91,10997779,51.376072032778,51.7931003217329,49.6594566737862,49.7804855359068,12131019.5830536,0.0,1.0
2023-03-06,56.49,56.7999,55.87,56.16,8926267,51.2128870501434,51.4938371952459,50.6508054432911,50.9137145819801,9846053.44229638,0.0,1.0
2023-03-07,55.03,56.34,54.76,56.11,9492546,49.8892755243298,51.0768995646146,49.644498050378,50.8683854201371,10470683.346068,0.0,1.0
2023-03-08,54.5,55.58,54.01,54.69,8379129,49.4087864087948,50.3878963046021,48.964560622734,49.5810372237979,9242536.87839444,0.0,1.0
2023-03-09,52.98,55.37,52.85,54.82,9275201,48.0307798887697,50.1975138248618,47.912924067978,49.6988930445895,10230942.5355572,0.0,1.0
2023-03-10,51.76,53.67,51.335,52.85,12351121,46.9247483398021,48.6563223222021,46.5394504641372,47.912924067978,13623813.564872,0.0,1.0
2023-03-13,49.98,51.07,49.0201,50.0,15449727,45.3110301781938,46.2992059063697,44.4408009291332,45.329161842931,17041708.2203444,0.0,1.0
2023-03-14,49.22,50.84,48.3101,49.01,12442470,45.4288859989854,46.9241073585619,44.5890700020233,45.2350610079292,13480814.2425874,0.89,1.0
2023-03-15,45.12,47.27,44.37,47.09,23274164,41.6446837926498,43.6290825106063,40.9524516817347,43.4629468039867,25216430.623141,0.0,1.0
2023-03-16,46.27,46.35,44.03,44.41,14265567,42.7061063627195,42.7799444545505,40.6386397914532,40.9893707276502,15456051.6354216,0.0,1.0
2023-03-17,46.15,46.45,45.041,46.31,28300456,42.5953492249731,42.8722420693392,41.5717686769667,42.743025408635,30662174.818707,0.0,1.0
2023-03-20,47.0,47.315,45.98,46.0,8906614,43.3798789506769,43.6706164372612,42.4384432798324,42.4569028027901,9649885.34144972,0.0,1.0
2023-03-21,49.06,49.51,47.88,48.04,11184699,45.2812098153235,45.6965490818726,44.1920979608172,44.3397741444791,12118080.2186586,0.0,1.0
2023-03-22,47.76,49.54,47.685,49.19,8633194,44.0813408230708,45.7242383663092,44.0121176119793,45.4011967145488,9353648.00029412,0.0,1.0
2023-03-23,46.72,48.605,46.231,48.13,8905813,43.1214456292686,44.8612556680351,42.670110292952,44.4228419977889,9649017.4967044,0.0,1.0
2023-03-24,46.57,46.985,45.44,45.45,8731451,42.9829992070856,43.3660343084586,41.9400361599735,41.9492659214524,9460104.70583843,0.0,1.0
2023-03-27,48.08,48.405,46.575,47.4,7759554,44.3766931903945,44.6766604384577,42.987614087825,43.7490694098316,8407101.32950497,0.0,1.0
2023-03-28,48.57,49.2225,47.68,47.72,7671145,44.828951502859,45.4311934393551,44.0075027312398,44.0444217771553,8311314.45548616,0.0,1.0
2023-03-29,49.79,49.92,49.25,49.47,8150408,45.9549824032809,46.0749693025061,45.456575283422,45.6596300359571,8830572.72786656,0.0,1.0
2023-03-30,49.85,50.66,49.63,50.55,6603029,46.0103609721541,46.7579716519423,45.807306219619,46.6564442756748,7154062.44800408,0.0,1.0
2023-03-31,50.61,50.85,50.12,50.33,7652511,46.711822844548,46.9333371200408,46.2595645320835,46.4533895231397,8291125.41805256,0.0,1.0
2023-04-03,53.31,54.66,52.9,53.41,18907016,49.2038584438422,50.4498762434893,48.8254382232086,49.2961560586309,20484837.0602965,0.0,1.0
2023-04-04,52.74,53.52,51.5,53.3,10252656,48.6777620395468,49.3976834348984,47.5332716161672,49.1946286823633,11108256.7230742,0.0,1.0
2023-04-05,53.53,53.59,52.1,52.8,8297227,49.4069131963773,49.4622917652505,48.0870573048992,48.73314060842,8989644.01084192,0.0,1.0
2023-04-06,52.91,53.53,52.72,53.23,6239534,48.8346679846875,49.4069131963773,48.659302516589,49.1300203520113,6760233.20243553,0.0,1.0
2023-04-10,53.39,54.53,53.1,53.1,6996916,49.2776965356731,50.329889344264,49.010033452786,49.010033452786,7580819.95512044,0.0,1.0
2023-04-11,54.3,54.8085,53.48,53.76,6427267,50.1176048302501,50.5869382014505,49.3607643889829,49.6191977103912,6963632.82487413,0.0,1.0
2023-04-12,54.54,55.25,54.26,54.53,7277163,50.3391191057429,50.9944321707425,50.0806857843346,50.329889344264,7884454.02046617,0.0,1.0
2023-04-13,55.22,55.49,54.39,54.4,6567524,50.9667428863059,51.2159464462353,50.2006726835599,50.2099024450387,7115594.49833789,0.0,1.0
2023-04-14,55.7,56.06,55.1,55.26,5969343,51.4097714372915,51.7420428505307,50.8559857485595,51.0036619322213,6467494.32655165,0.0,1.0
2023-04-17,55.3,56.19,55.08,55.59,6124405,51.0405809781368,51.862029749756,50.8375262256017,51.308244061024,6635496.50120701,0.0,1.0
2023-04-18,55.22,55.4587,54.485,54.9,5329726,50.9667428863059,51.1870572928064,50.2883554176091,50.6713905189821,5774500.25355802,0.0,1.0
2023-04-19,54.85,54.96,53.9515,54.18,5112343,50.6252417115878,50.7267690878553,49.7959476427115,50.0068476925037,5538976.29067153,0.0,1.0
2023-04-20,54.02,54.15,53.47,53.79,6705658,49.8591715088418,49.9791584080671,49.3515346275041,49.6468869948278,7265256.00401848,0.0,1.0
2023-04-21,53.63,54.17,53.24,54.17,5510398,49.499210811166,49.9976179310248,49.1392501134901,49.9976179310248,5970249.62412807,0.0,1.0
2023-04-24,54.47,54.8414,53.39,53.53,5473355,50.2745107753908,50.617304116716,49.2776965356731,49.4069131963773,5930115.32587474,0.0,1.0
2023-04-25,53.21,53.76,52.65,53.6,6242652,49.1115608290535,49.6191977103912,48.5946941862369,49.4715215267294,6763611.40457775,0.0,1.0
2023-04-26,52.2,53.33,51.535,52.72,6947196,48.1793549196879,49.2223179667999,47.5655757813432,48.659302516589,7526950.74071675,0.0,1.0
2023-04-27,52.25,52.68,51.4,52.51,6360449,48.2255037270823,48.6223834706735,47.4409740013785,48.4654775255328,6891238.75472076,0.0,1.0
2023-04-28,53.43,54.025,51.94,52.12,7666415,49.3146155815886,49.8637863895812,47.9393811212374,48.105516827857,8306189.72933713,0.0,1.0
2023-05-01,53.24,53.74,52.53,52.69,5921734,49.1392501134901,49.6007381874335,48.4839370484905,48.6316132321524,6415912.27851173,0.0,1.0
2023-05-02,50.71,52.39,49.955,52.14,9588113,46.8041204593367,48.3547203877864,46.1072734676822,48.1239763508147,10388256.535072,0.0,1.0
2023-05-03,49.01,50.15,48.865,49.5,9470833,45.2350610079292,46.2872538165201,45.1012294664856,45.6873193203937,10261189.329415,0.0,1.0
2023-05-04,48.24,49.75,48.045,49.13,7220125,44.5243693740564,45.9180633573654,44.3443890252185,45.3458181456756,7822656.10712833,0.0,1.0
2023-05-05,50.36,50.86,49.7,49.9,8325285,46.4810788075763,46.9425668815197,45.8719145499711,46.0565097795484,9020043.49631535,0.0,1.0
2023-05-08,51.0,52.03,50.9499,51.76,8842450,47.0717835422238,48.0224489745472,47.0255424372147,47.7732454146177,9580366.75188822,0.0,1.0
2023-05-09,49.17,51.24,48.8,50.23,13774433,45.3827371915911,47.2932978177166,45.041236016873,46.361091908351,14923931.7088942,0.0,1.0
2023-05-10,48.11,49.21,47.2,49.17,12036129,44.4043824748311,45.4196562375066,43.5644741802542,45.3827371915911,13040563.4290313,0.0,1.0
2023-05-11,47.26,47.85,46.89,47.33,7922497,43.6198527491274,44.1644086763806,43.2783515744093,43.6844610794795,8583642.18635493,0.0,1.0
2023-05-12,47.52,47.79,46.84,47.64,5950692,43.859826547578,44.1090301075074,43.232202767015,43.9705836853244,6447286.87044056,0.0,1.0
2023-05-15,47.71,48.1871,47.43,47.93,7186988,44.0351920156764,44.4755439358332,43.7767586942682,44.2382467682115,7786753.77089151,0.0,1.0
2023-05-16,46.13,47.66,46.05,47.36,8037375,42.5768897020154,43.9890432082821,42.5030516101844,43.7121503639161,8708106.94122755,0.0,1.0
2023-05-17,47.71,48.2801,46.45,46.59,7930878,44.0351920156764,44.5613807175867,42.8722420693392,43.0014587300433,8592722.5943581,0.0,1.0
2023-05-18,48.28,48.37,47.06,47.37,6115882,44.5612884199719,44.6443562732817,43.4352575195501,43.721380125395,6626262.24307421,0.0,1.0
2023-05-19,49.2,49.59,48.82,49.03,8291107,45.4104264760277,45.7703871737035,45.0596955398307,45.2535205308869,8983013.28694509,0.0,1.0
2023-05-22,49.32,49.98,48.905,49.19,5510670,45.5211836137741,46.1303478713793,45.1381485124011,45.4011967145488,5970544.32296794,0.0,1.0
2023-05-23,49.11,50.17,49.06,49.75,7381040,45.3273586227179,46.3057133394778,45.2812098153235,45.9180633573654,7996999.72409875,0.0,1.0
2023-05-24,49.67,50.05,48.68,49.27,6902974,45.8442252655345,46.1949562017314,44.9304788791266,45.4750348063798,7479038.34330403,0.0,1.0
2023-05-25,47.87,48.92,47.665,48.68,11289770,44.1828681993383,45.1519931546194,43.9936580890215,44.9304788791266,12231919.563522,0.0,1.0
2023-05-26,48.07,48.4914,47.58,48.45,6377076,44.3674634289157,44.7564055776351,43.9152051164512,44.7181943651126,6909253.30475878,0.0,1.0
2023-05-30,46.96,47.71,46.32,47.31,11242775,43.3429599047614,44.0351920156764,42.7522551701139,43.6660015565217,12181002.754775,0.0,1.0
2023-05-31,46.1,46.79,45.885,46.31,11294087,42.5492004175788,43.1860539596206,42.3507605457831,42.743025408635,12236596.8241531,0.0,1.0
2023-06-01,46.78,47.73,45.98,46.31,7568042,43.1768241981418,44.0536515386342,42.4384432798324,42.743025408635,8199607.34340523,0.0,1.0
2023-06-02,48.53,49.015,47.5,47.88,8829438,44.7920324569436,45.2396758886686,43.8413670246202,44.1920979608172,9566268.87944612,0.0,1.0
2023-06-05,48.37,49.6,48.24,49.6,7367600,44.6443562732817,45.7796169351824,44.5243693740564,45.7796169351824,7982438.13436453,0.0,1.0
2023-06-06,48.95,49.035,47.41,47.5,5952518,45.179682439056,45.2581354116264,43.7582991713104,43.8413670246202,6449265.25309345,0.0,1.0
2023-06-07,50.05,50.51,49.09,49.29,7190013,46.1949562017314,46.6195252297593,45.3088990997602,45.4934943293375,7790031.21203332,0.0,1.0
2023-06-08,50.02,50.4888,48.96,49.86,7169588,46.1672669172948,46.5999581354241,45.1889122005349,46.0195907336329,7767901.71275345,0.0,1.0
2023-06-09,49.87,50.48,49.515,49.93,6109208,46.0288204951118,46.5918359453227,45.701163962612,46.084199063985,6619031.28698149,0.0,1.0
2023-06-12,49.4,50.04,48.9,49.09,8625330,45.595021705605,46.1857264402526,45.1335336316617,45.3088990997602,9345127.73677703,0.0,1.0
2023-06-13,50.39,51.41,50.32,50.76,13214223,46.5087680920129,47.4502037628574,46.4441597616608,46.850269266731,14316971.278462,0.0,1.0
2023-06-14,48.95,50.67,48.62,50.08,10790675,45.3642776686334,46.9582829309429,45.0584510776089,46.4115020560809,11643600.8329792,0.2,1.0
2023-06-15,49.6,50.2682,48.95,49.12,8670030,45.9666633782271,46.5859158876894,45.3642776686334,45.5218247003733,9355333.98327303,0.0,1.0
2023-06-16,49.8,50.22,49.58,49.95,16259047,46.1520128273328,46.5412466704549,45.9481284333165,46.2910249141621,17544208.6053605,0.0,1.0
2023-06-20,48.27,49.415,47.39,49.23,10546487,44.7340895416738,45.7952151378042,43.9185519656085,45.6237668973814,11380111.5146369,0.0,1.0
2023-06-21,48.94,49.33,48.13,48.2,6950786,45.3550101961781,45.7164416219343,44.6043449272998,44.6692172344868,7500196.01734463,0.0,1.0
2023-06-22,47.69,48.2,47.48,48.14,7248967,44.1965761392671,44.6692172344868,44.0019592177061,44.6136123997551,7821946.09692525,0.0,1.0
2023-06-23,47.15,47.4,46.895,47.0,13663567,43.6961326266816,43.9278194380638,43.4598120790717,43.5571205398523,14743574.4383616,0.0,1.0
2023-06-26,47.74,48.19,47.21,47.29,6833748,44.2429135015435,44.6599497620315,43.7517374614133,43.8258772410556,7373906.99888285,0.0,1.0
2023-06-27,47.32,47.99,47.31,47.67,7871695,43.8536796584215,44.4746003129257,43.8444121859662,44.1780411943565,8493896.30018125,0.0,1.0
2023-06-28,47.69,47.9,46.8855,47.54,8819708,44.1965761392671,44.3911930608282,43.4510079802392,44.0575640524378,9516842.96074467,0.0,1.0
2023-06-29,48.4,48.43,47.74,47.935,6745828,44.8545666835925,44.8823691009584,44.2429135015435,44.4236292144217,7279037.55047155,0.0,1.0
2023-06-30,48.34,49.1,48.32,49.1,8876820,44.7989618488608,45.5032897554627,44.7804269039502,45.5032897554627,9578469.25666899,0.0,1.0
2023-07-03,48.83,49.09,48.28,48.35,4385712,45.2530679991699,45.4940222830074,44.7433570141291,44.8082293213161,4732371.22760226,0.0,1.0
2023-07-05,48.5,49.3999,48.25,49.28,7530596,44.9472414081454,45.7812212543968,44.7155545967632,45.6701042596579,8125835.85905701,0.0,1.0
2023-07-06,47.55,48.47,46.7,48.0,9507120,44.0668315248931,44.9194389907796,43.2790963661936,44.483867785381,10258589.9724747,0.0,1.0
2023-07-07,48.85,49.375,47.1001,47.19,9701802,45.2716029440805,45.7581452479831,43.6498879391297,43.7332025165027,10468660.1948997,0.0,1.0
2023-07-10,49.19,49.44,48.4,48.56,5793477,45.5866970075603,45.8183838189425,44.8545666835925,45.0028462428771,6251410.00197355,0.0,1.0
2023-07-11,50.56,50.79,49.525,49.75,8670825,46.8563407339347,47.0694926004063,45.8971573348124,46.1056754650564,9356191.82234819,0.0,1.0
2023-07-12,51.09,51.57,50.77,51.2,7640915,47.3475167740649,47.7923554519187,47.0509576554957,47.4494589710731,8244874.78853023,0.0,1.0
2023-07-13,51.11,51.81,50.6,51.05,7168505,47.3660517189755,48.0147747908456,46.8934106237558,47.3104468842438,7735124.15017742,0.0,1.0
2023-07-14,48.9,50.69,48.73,50.69,9704500,45.3179403063569,46.9768178758534,45.160393274617,46.9768178758534,10471571.4525409,0.0,1.0
2023-07-17,48.92,49.1,48.35,48.7,6490990,45.3364752512675,45.5032897554627,44.8082293213161,45.1325908572512,7004056.42565083,0.0,1.0
2023-07-18,50.51,50.94,48.93,49.0,9096968,46.8100033716582,47.2085046872356,45.3457427237228,45.4106150309098,9816018.38461314,0.0,1.0
2023-07-19,50.62,51.15,50.36,50.47,8251241,46.9119455686664,47.4031216087967,46.6709912848289,46.7729334818371,8903442.70221393,0.0,1.0
2023-07-20,51.4,51.79,50.905,51.18,8133559,47.6348084201788,47.9962398459351,47.1760685336421,47.4309240261625,8776458.78014913,0.0,1.0
2023-07-21,52.26,52.47,51.27,51.635,9921947,48.4318110513336,48.6264279728946,47.5143312782601,47.8525940228781,10706206.0857153,0.0,1.0
2023-07-24,53.09,53.575,52.38,52.5,9023986,49.2010112651225,49.6504836792039,48.5430207207971,48.6542303902605,9737267.67847171,0.0,1.0
2023-07-25,53.4,53.8,52.86,53.0,5546957,49.4883029112364,49.8590018094479,48.9878593986509,49.1176040130249,5985404.35567746,0.0,1.0
2023-07-26,53.15,53.48,52.72,52.81,5078825,49.2566160998542,49.5624426908787,48.8581147842768,48.9415220363744,5480269.86268752,0.0,1.0
2023-07-27,52.22,53.65,52.01,53.6,7478552,48.3947411615124,49.7199897226186,48.2001242399514,49.6736523603422,8069678.15235641,0.0,1.0
2023-07-28,53.0,53.02,52.08,52.55,5559352,49.1176040130249,49.1361389579355,48.2649965471384,48.7005677525369,5998779.09194973,0.0,1.0
2023-07-31,54.0,54.2175,53.43,53.5,6933533,50.0443512585537,50.2459187844562,49.5161053286023,49.5809776357893,7481579.29084963,0.0,1.0
2023-08-01,53.68,53.94,53.06,53.66,7391694,49.7477921399845,49.9887464238219,49.1732088477566,49.7292571950739,7975954.64746435,0.0,1.0
2023-08-02,49.74,52.02,49.39,52.02,21330903,46.0964079926011,48.2093917124067,45.772046456666,48.2093917124067,23016958.618344,0.0,1.0
2023-08-03,50.83,51.75,49.89,50.05,12958613,47.1065624902275,47.9591699561139,46.2354200794304,46.383699638715,13982898.8567495,0.0,1.0
2023-08-04,50.8,51.9775,50.69,51.13,11888769,47.0787600728616,48.1700049544717,46.9768178758534,47.3845866638861,12828491.3252876,0.0,1.0
2023-08-07,50.81,51.345,50.5,50.8,6614011,47.0880275453169,47.5838373216748,46.800735899203,47.0787600728616,7136801.3575549,0.0,1.0
2023-08-08,50.77,50.79,48.85,49.67,6899389,47.0509576554957,47.0694926004063,45.2716029440805,46.0315356854141,7444736.45137563,0.0,1.0
2023-08-09,51.19,51.99,50.83,51.39,7379739,47.4401914986178,48.1815892950408,47.1065624902275,47.6255409477236,7963054.69005129,0.0,1.0
2023-08-10,50.76,51.74,50.238,51.32,6296851,47.0416901830404,47.9499024836586,46.5579281208744,47.5606686405365,6794572.12349979,0.0,1.0
2023-08-11,50.41,51.1801,50.21,50.48,9473108,46.7173286471054,47.4310167008871,46.5319791979996,46.7822009542924,10221889.5666584,0.0,1.0
2023-08-14,50.29,50.3,49.605,50.16,6192204,46.6061189776419,46.6153864500972,45.9712971144547,46.4856418357232,6681653.52513881,0.0,1.0
2023-08-15,49.19,50.0,48.95,49.93,7083540,45.5866970075603,46.3373622764386,45.3642776686334,46.2724899692516,7643443.2734228,0.0,1.0
2023-08-16,48.52,49.48,48.5,49.2,6439913,44.965776353056,45.8554537087636,44.9472414081454,45.5959644800156,6948942.1533976,0.0,1.0
2023-08-17,49.06,49.82,48.945,49.25,5942984,45.4662198656415,46.1705477722434,45.3596439324057,45.642301842292,6412734.46311581,0.0,1.0
2023-08-18,49.99,50.02,48.451,48.5,6305580,46.3280948039833,46.3558972213492,44.9018307931145,44.9472414081454,6803991.08864062,0.0,1.0
2023-08-21,50.17,50.88,49.61,50.59,6526716,46.4949093081785,47.1528998525039,45.9759308506824,46.8841431513005,7042606.31093224,0.0,1.0
2023-08-22,49.74,50.56,49.715,50.32,4688021,46.0964079926011,46.8563407339347,46.0732393114629,46.6339213950078,5058575.59611647,0.0,1.0
2023-08-23,49.34,49.385,48.49,49.15,5748509,45.7257090943896,45.7674127204384,44.9379739356901,45.5496271177391,6202887.60256319,0.0,1.0
2023-08-24,48.84,49.415,48.66,48.96,5261835,45.2623354716252,45.7952151378042,45.09552096743,45.3735451410886,5677745.49682937,0.0,1.0
2023-08-25,50.43,50.83,49.135,49.42,10108453,46.7358635920159,47.1065624902275,45.5357259090562,45.7998488740319,10907454.0537021,0.0,1.0
2023-08-28,50.57,51.57,50.365,50.72,4757708,46.86560820639,47.7923554519187,46.6756250210566,47.0046202932193,5133770.85602818,0.0,1.0
2023-08-29,50.73,51.01,50.16,50.69,4677775,47.0138877656746,47.2733769944226,46.4856418357232,46.9768178758534,5047519.72295425,0.0,1.0
2023-08-30,50.66,51.15,50.61,51.0,4350308,46.9490154584876,47.4031216087967,46.9026780962111,47.2641095219673,4694168.79412234,0.0,1.0
2023-08-31,51.09,51.29,50.51,51.01,6783918,47.3475167740649,47.5328662231707,46.8100033716582,47.2733769944226,7320138.29307831,0.0,1.0
2023-09-01,52.92,53.34,51.76,51.92,9339773,49.0434642333826,49.4326980765047,47.9684374285692,48.1167169878538,10078015.3866776,0.0,1.0
2023-09-05,53.5,54.47,53.1901,53.4,8350709,49.5809776357893,50.4799224639522,49.2937786643999,49.4883029112364,9010772.93759352,0.0,1.0
2023-09-06,53.49,54.14,53.15,53.41,5102705,49.571710163334,50.1740958729277,49.2566160998542,49.4975703836917,5506037.4062278,0.0,1.0
2023-09-07,52.5,53.77,52.355,53.3,7234404,48.6542303902605,49.831199392082,48.5198520396588,49.3956281866835,7806231.99572855,0.0,1.0
2023-09-08,52.66,53.33,52.57,52.83,5129154,48.8025099495451,49.4234306040494,48.7191026974475,48.960056981285,5534577.01088011,0.0,1.0
2023-09-11,50.78,53.16,50.36,53.16,12427605,47.060225127951,49.2658835723095,46.6709912848289,49.2658835723095,13409918.4647797,0.0,1.0
2023-09-12,51.39,52.01,51.2,51.35,8137240,47.6255409477236,48.2001242399514,47.4494589710731,47.5884710579024,8780430.73692348,0.0,1.0
2023-09-13,50.65,51.61,50.35,51.6,7766915,46.9397479860323,47.8294253417399,46.6617238123736,47.8201578692846,8380834.18911965,0.0,1.0
2023-09-14,50.93,51.3582,50.27,50.96,9638965,47.3845866638861,47.7829781818416,46.7705315451316,47.4124982601931,10360172.4107503,0.2,1.0
2023-09-15,49.68,50.52,49.47,50.5,26184989,46.2216034844269,47.0031281810235,46.0262223102777,46.9845204501521,28144204.3428522,0.0,1.0
2023-09-18,49.5,50.176,49.08,50.0,9265494,46.0541339065848,46.6830752100363,45.6633715582865,46.5193271783684,9958757.533695,0.0,1.0
2023-09-19,48.99,50.25,48.87,50.1,9549358,45.5796367693654,46.7519238142603,45.4679903841373,46.6123658327252,10263860.828624,0.0,1.0
2023-09-20,47.88,49.06,47.86,48.61,10362295,44.5469077060056,45.6447638274151,44.5282999751343,45.2260898828098,11137623.465907,0.0,1.0
2023-09-21,46.41,47.93,46.11,47.75,13751305,43.1792394869616,44.593427033184,42.9001235238914,44.4259574553419,14780206.2433895,0.0,1.0
2023-09-22,46.59,47.02,46.25,46.82,8360347,43.3467090648037,43.7467752785377,43.0303776399908,43.5606979698242,8985885.55241141,0.0,1.0
2023-09-25,47.51,47.63,46.4995,46.57,10594936,44.2026646848857,44.3143110701138,43.2625090826109,43.3281013339324,11387671.14943,0.0,1.0
2023-09-26,46.95,47.57,46.805,46.86,8722344,43.681648220488,44.2584878774997,43.5467421716707,43.5979134315669,9374967.92092029,0.0,1.0
2023-09-27,48.84,49.21,47.65,47.78,12027891,45.4400787878303,45.7843218089502,44.3329188009851,44.4538690516489,12927842.8231363,0.0,1.0
2023-09-28,48.81,49.13,48.31,48.75,6520617,45.4121671915233,45.7098908854648,44.9469739197396,45.3563439989092,7008503.12709606,0.0,1.0
2023-09-29,47.7,49.04,47.6,49.0,8856843,44.3794381281635,45.6261560965438,44.2863994738068,45.5889406348011,9519530.41586385,0.0,1.0
2023-10-02,45.65,47.82,45.35,47.82,10400287,42.4721457138504,44.4910845133916,42.1930297507802,44.4910845133916,11178458.1063719,0.0,1.0
2023-10-03,45.75,45.79,45.085,45.52,8624316,42.5651843682071,42.6023998299498,41.9464773167348,42.3511954631866,9269605.26205797,0.0,1.0
2023-10-04,43.35,45.04,42.815,44.94,14901403,40.3322566636454,41.9046099222743,39.8344998628369,41.8115712679176,16016356.9680015,0.0,1.0
2023-10-05,42.85,43.445,42.73,43.0,10595056,39.8670633918618,40.4206433852843,39.7554170066337,40.0066213733969,11387800.1280796,0.0,1.0
2023-10-06,43.7,44.215,42.59,43.0,11578451,40.657891953894,41.1370410238312,39.6251628905342,40.0066213733969,12444774.7874823,0.0,1.0
2023-10-09,46.1,46.4,44.87,45.14,10939238,42.8908196584557,43.1699356215259,41.7464442098678,41.997648576631,11757734.5412325,0.0,1.0
2023-10-10,46.07,46.41,45.751,46.1,7999862,42.8629080621487,43.1792394869616,42.5661147547507,42.8908196584557,8598428.31488752,0.0,1.0
2023-10-11,46.75,46.8,45.58,45.87,8053304,43.4955709117745,43.5420902389529,42.4070186558007,42.6768307534352,8655868.95648912,0.0,1.0
2023-10-12,46.69,47.38,46.26,47.25,8040666,43.4397477191605,44.0817144342219,43.0396815054265,43.9607641835582,8642285.35504154,0.0,1.0
2023-10-13,48.39,48.62,47.39,47.65,10191091,45.021404843225,45.2353937482455,44.0910182996576,44.3329188009851,10953609.6265155,0.0,1.0
2023-10-16,49.4,49.52,48.33,48.73,9632886,45.961095252228,46.0727416374561,44.9655816506109,45.3377362680379,10353638.5673257,0.0,1.0
2023-10-17,49.93,49.94,48.98,49.07,9484492,46.4542001203187,46.4635039857544,45.5703329039297,45.6540676928508,10194141.41958,0.0,1.0
2023-10-18,50.08,50.835,49.87,50.27,10883399,46.5937581018538,47.2961999422472,46.3983769277047,46.7705315451316,11697717.5511051,0.0,1.0
2023-10-19,49.25,49.82,48.4226,49.22,12615894,45.8215372706929,46.3518576005263,45.0517354445453,45.7936256743859,13559841.4306671,0.0,1.0
2023-10-20,48.32,49.35,48.06,49.06,7909770,44.9562777851753,45.9145759250497,44.7143772838477,45.6447638274151,8501595.44405239,0.0,1.0
2023-10-23,47.71,47.99,46.95,47.67,8084353,44.3887419935992,44.649250225798,43.681648220488,44.3515265318565,8689241.10725233,0.0,1.0
2023-10-24,47.47,48.02,47.255,47.85,5672642,44.165449223143,44.6771618221051,43.965416116276,44.5189961096986,6097080.8737726,0.0,1.0
2023-10-25,47.85,47.905,46.93,47.24,6337442,44.5189961096986,44.5701673695948,43.6630404896166,43.9514603181225,6811622.5925844,0.0,1.0
2023-10-26,47.17,47.565,46.67,47.05,5500621,43.8863332600728,44.2538359447819,43.4211399882891,43.7746868748447,5912188.90474172,0.0,1.0
2023-10-27,46.77,47.28,45.95,47.18,8089462,43.5141786426458,43.9886757798652,42.7512616769206,43.8956371255085,8694732.37325928,0.0,1.0
2023-10-30,46.17,47.2,45.67,46.69,6815178,42.9559467165054,43.9142448563798,42.4907534447217,43.4397477191605,7325103.79381526,0.0,1.0
2023-10-31,46.57,46.6,45.645,46.08,5896171,43.3281013339324,43.3560129302394,42.4674937811326,42.8722119275844,6337334.77850226,0.0,1.0
2023-11-01,46.21,47.0,46.115,47.0,7565006,42.9931621782481,43.7281675476663,42.9047754566092,43.7281675476663,8131035.48444886,0.0,1.0
2023-11-02,47.27,47.31,45.84,46.33,6014926,43.9793719144295,44.0165873761722,42.6489191571282,43.1048085634762,6464975.27461764,0.0,1.0
2023-11-03,47.34,47.93,47.21,47.42,7016486,44.0444989724792,44.593427033184,43.9235487218155,44.1189298959646,7541474.07710433,0.0,1.0
2023-11-06,46.72,47.75,46.33,47.72,7873953,43.4676593154675,44.4259574553419,43.1048085634762,44.3980458590348,8463098.54161153,0.0,1.0
2023-11-07,45.29,46.09,45.02,45.89,11263484,42.1372065581661,42.88151579302,41.8860021914029,42.6954384843066,12106241.3013978,0.0,1.0
2023-11-08,44.18,45.1,43.7,44.7,14232152,41.1044774948064,41.9604331148883,40.657891953894,41.5882784974614,15297031.2161113,0.0,1.0
2023-11-09,44.14,45.125,44.115,44.57,9925719,41.0672620330637,41.9836927784775,41.0440023694745,41.4673282467976,10668381.9414906,0.0,1.0
2023-11-10,45.62,45.96,44.53,44.62,11182139,42.4442341175434,42.7605655423563,41.4301127850549,41.513847573976,12018809.8992968,0.0,1.0
2023-11-13,45.42,46.03,45.34,45.81,8175909,42.2581568088299,42.825692600406,42.1837258853445,42.6210075608212,8787647.51761265,0.0,1.0
2023-11-14,45.74,46.195,45.45,45.78,6846961,42.5558805027715,42.9792063800946,42.2860684051369,42.5930959645141,7359264.86398522,0.0,1.0
2023-11-15,45.52,46.4063,45.455,45.67,7318637,42.3511954631866,43.1757970567504,42.2907203378548,42.4907534447217,7866232.64341104,0.0,1.0
2023-11-16,44.29,44.88,43.455,44.67,12410930,41.2068200145988,41.7557480753035,40.42994725072,41.5603669011544,13339541.5978534,0.0,1.0
2023-11-17,45.36,45.735,44.44,44.8,9350216,42.2023336162159,42.5512285700536,41.3463779961339,41.6813171518181,10049818.6099603,0.0,1.0
2023-11-20,45.65,46.2,45.53,45.83,7588343,42.4721457138504,42.9838583128124,42.3604993286223,42.6396152916925,8156118.60733079,0.0,1.0
2023-11-21,45.25,45.57,44.96,45.29,5039961,42.0999910964234,42.397714790365,41.8301789987889,42.1372065581661,5417061.36534966,0.0,1.0
2023-11-22,45.16,45.23,43.69,44.05,6977235,42.0162563075024,42.0813833655521,40.6485880884583,40.9835272441426,7499286.23564059,0.0,1.0
2023-11-24,45.35,45.62,44.8987,45.06,4050566,42.1930297507802,42.4442341175434,41.7731463036682,41.9232176531456,4353637.77346668,0.0,1.0
2023-11-27,44.93,45.03,44.35,44.98,8319941,41.8022674024819,41.8953060568386,41.2626432072128,41.8487867296602,8942456.29144523,0.0,1.0
2023-11-28,44.82,45.42,44.72,45.12,5942185,41.6999248826895,42.2581568088299,41.6068862283327,41.9790408457597,6386791.64169331,0.0,1.0
2023-11-29,44.88,45.21,44.64,45.05,6470344,41.7557480753035,42.0627756346807,41.5324553048473,41.91391378771,6954468.59666612,0.0,1.0
2023-11-30,44.97,45.99,44.53,45.5,12904398,41.8394828642246,42.7884771386633,41.4301127850549,42.3325877323153,13869931.9000475,0.0,1.0
2023-12-01,45.17,45.86,44.64,44.88,6386249,42.0255601729381,42.6675268879995,41.5324553048473,41.7557480753035,6864081.43384499,0.0,1.0
2023-12-04,44.68,45.305,44.47,44.63,6670337,41.56967076659,42.1511623563196,41.3742895924409,41.5231514394117,7169425.48891993,0.0,1.0
2023-12-05,43.78,44.85,43.72,44.68,8282143,40.7323228773794,41.7278364789965,40.6764996847654,41.56967076659,8901830.16646381,0.0,1.0
2023-12-06,43.25,44.17,43.0601,43.53,10591683,40.2392180092887,41.0951736293707,40.0625376046653,40.4997262414876,11384174.7532036,0.0,1.0
2023-12-07,43.46,43.795,43.135,43.55,10954936,40.4345991834379,40.7462786755329,40.1322235567785,40.5183339723589,11774607.098245,0.0,1.0
2023-12-08,44.09,44.26,43.67,43.83,7454733,41.0207427058853,41.1789084182917,40.629980357587,40.7788422045578,8012511.62921641,0.0,1.0
2023-12-11,44.41,44.61,44.055,44.25,8093579,41.3184663998268,41.5045437085403,40.9881791768604,41.1696045528561,8699157.41576282,0.0,1.0
2023-12-12,43.34,43.9,43.04,43.9,11439003,40.3229527982098,40.8439692626075,40.0438368351396,40.8439692626075,12294892.9980646,0.0,1.0
2023-12-13,44.22,44.25,42.95,43.33,13256411,41.1416929565491,41.1696045528561,39.9601020462185,40.3136489327741,14248283.2449093,0.0,1.0
2023-12-14,44.99,45.49,44.1601,44.25,13683647,42.5744882336428,43.0476432484643,41.789145540042,41.8742188117069,14460004.1966805,0.77,1.0
2023-12-15,44.87,44.905,44.14,44.51,24624235,42.4609310300856,42.4940518811231,41.7701247084462,42.1202594194141,26021318.8370065,0.0,1.0
2023-12-18,45.24,46.155,45.21,45.57,12127159,42.8110657410536,43.676939418177,42.7826764401643,43.1233480508358,12815207.0887105,0.0,1.0
2023-12-19,45.68,45.725,45.02,45.34,9047354,43.2274421540965,43.2700261054305,42.6028775345321,42.9056967440179,9560665.86699104,0.0,1.0
2023-12-20,45.24,46.23,45.17,45.85,8494538,42.8110657410536,43.7479126704002,42.7448240389786,43.3883148591359,8976485.22567573,0.0,1.0
2023-12-21,45.85,45.86,45.155,45.39,8104096,43.3883148591359,43.3977779594323,42.7306293885339,42.9530122455,8563891.05698953,0.0,1.0
2023-12-22,45.81,46.4512,45.715,46.2,6324030,43.3504624579501,43.9572364489573,43.260563005134,43.7195233695109,6682830.99819321,0.0,1.0
2023-12-26,46.66,46.94,46.19,46.26,8224798,44.1548259831468,44.4197927914468,43.7100602692145,43.7763019712895,8691441.22154345,0.0,1.0
2023-12-27,46.4,46.77,46.24,46.55,7947576,43.9087853754396,44.2589200864075,43.7573757706967,44.050731879886,8398490.7176747,0.0,1.0
2023-12-28,45.76,46.35,45.75,46.11,7843036,43.303146956468,43.8614698739574,43.2936838561715,43.6343554668431,8288019.52247937,0.0,1.0
2023-12-29,45.3,45.98,45.04,45.88,9450429,42.8678443428322,43.5113351629895,42.6218037351249,43.4167041600252,9986609.78322746,0.0,1.0
2024-01-02,45.84,46.49,45.55,45.62,7489500,43.3788517588394,43.9939532781074,43.1044218502429,43.1706635523179,7914425.25746526,0.0,1.0
2024-01-03,46.81,46.835,45.52,45.69,7374598,44.2967724875932,44.3204302383343,43.0760325493536,43.236905254393,7793004.16247451,0.0,1.0
2024-01-04,45.63,47.35,45.56,47.04,8311414,43.1801266526144,44.8077799036005,43.1138849505394,44.5144237944111,8782971.47831635,0.0,1.0
2024-01-05,45.94,46.08,45.515,45.98,7050408,43.4734827618037,43.6059661659538,43.0713009992054,43.5113351629895,7450420.87597772,0.0,1.0
2024-01-08,45.53,45.53,44.33,45.15,8222271,43.0854956496501,43.0854956496501,41.9499236140784,42.7258978383857,8688770.84933895,0.0,1.0
2024-01-09,44.77,45.65,44.55,45.59,7532761,42.3663000271213,43.1990528532072,42.1581118205998,43.1422742514287,7960140.71925353,0.0,1.0
2024-01-10,43.94,44.815,43.84,44.77,10531285,41.5808627025175,42.4088839784553,41.4862316995532,42.3663000271213,11128789.3714621,0.0,1.0
2024-01-11,43.59,44.25,43.425,44.08,10739004,41.2496541921425,41.8742188117069,41.0935130372514,41.7133461066676,11348293.5439776,0.0,1.0
2024-01-12,42.77,44.53,42.67,44.44,12749746,40.4736799678351,42.139185620007,40.3790489648708,42.0540177173391,13473117.2666622,0.0,1.0
2024-01-16,41.68,42.75,41.52,42.53,13084550,39.4422020355242,40.4547537672423,39.2907924307813,40.2465655607208,13826916.7504596,0.0,1.0
2024-01-17,41.09,41.485,40.81,41.29,11802671,38.8838791180347,39.2576715797438,38.6189123097347,39.0731411239634,12472308.8948465,0.0,1.0
2024-01-18,41.08,41.21,40.51,40.98,10038454,38.8744160177383,38.9974363215919,38.3350193008417,38.779785014774,10607997.0469996,0.0,1.0
2024-01-19,40.97,41.11,40.62,41.05,9173503,38.7703219144776,38.9028053186276,38.4391134041025,38.846026716849,9693972.07325365,0.0,1.0
2024-01-22,41.18,41.62,40.5602,40.8,9522554,38.9690470207026,39.3854234337456,38.3825240643298,38.6094492094382,10062826.8767177,0.0,1.0
2024-01-23,41.3,41.835,41.06,41.22,5843056,39.0826042242598,39.5888800901188,38.8554898171454,39.0068994218883,6174568.39404285,0.0,1.0
2024-01-24,41.62,41.88,41.265,41.7,8120378,39.3854234337456,39.6314640414528,39.0494833732223,39.461128236117,8581096.83468391,0.0,1.0
2024-01-25,42.49,42.5,41.47,41.8,8101469,40.2087131595351,40.2181762598315,39.2434769292991,39.5557592390813,8561115.01117187,0.0,1.0
2024-01-26,42.62,42.77,42.115,42.39,5768568,40.3317334633887,40.4736799678351,39.8538468984189,40.1140821565708,6095854.23307374,0.0,1.0
2024-01-29,42.77,42.81,42.0348,42.58,5362524,40.4736799678351,40.5115323690209,39.7779528340415,40.2938810622029,5666772.86726265,0.0,1.0
2024-01-30,43.32,43.355,42.41,42.47,6014793,40.9941504841388,41.0272713351763,40.1330083571636,40.1897869589422,6356049.08707194,0.0,1.0
2024-01-31,42.02,43.22,42.01,43.18,6996911,39.7639474456028,40.8995194811745,39.7544843453064,40.8616670799888,7393888.66314661,0.0,1.0
2024-02-01,41.8,42.62,41.48,42.29,7886659,39.5557592390813,40.3317334633887,39.2529400295955,40.0194511536064,8334117.52274728,0.0,1.0
2024-02-02,41.3,41.82,41.21,41.73,6951301,39.0826042242598,39.5746854396742,38.9974363215919,39.4895175370063,7345690.92818526,0.0,1.0
2024-02-05,40.69,41.14,40.47,41.07,7451121,38.5053551061775,38.9311946195169,38.297166899656,38.8649529174419,7873868.78147136,0.0,1.0
2024-02-06,41.08,41.5,40.735,40.93,6865354,38.8744160177383,39.2718662301884,38.5479390575114,38.7324695132918,7254867.62788439,0.0,1.0
2024-02-07,41.31,41.4701,40.685,41.17,6761835,39.0920673245562,39.2435715603021,38.5006235560293,38.9595839204062,7145475.36027941,0.0,1.0
2024-02-08,42.41,42.485,41.31,41.33,11090600,40.1330083571636,40.2039816093869,39.0920673245562,39.1109935251491,11719837.7408965,0.0,1.0
2024-02-09,41.59,42.58,41.35,42.39,7462171,39.3570341328563,40.2938810622029,39.1299197257419,40.1140821565708,7885545.71572532,0.0,1.0
2024-02-12,42.24,42.59,41.76,41.79,7972803,39.9721356521243,40.3033441624994,39.5179068378956,39.5462961387849,8425149.00006606,0.0,1.0
2024-02-13,41.9,42.27,41.41,42.08,6512474,39.6503902420456,40.0005249530136,39.1866983275205,39.8207260473814,6881966.58177259,0.0,1.0
2024-02-14,41.84,42.495,41.6501,42.05,6715317,39.5936116402671,40.2134447096833,39.4139073656378,39.7923367464921,7096318.10891058,0.0,1.0
2024-02-15,43.19,43.315,41.86,41.86,8847480,40.8711301802852,40.9894189339906,39.6125378408599,39.6125378408599,9349451.7894277,0.0,1.0
2024-02-16,43.46,43.73,42.96,43.19,6176281,41.1266338882889,41.3821375962925,40.6534788734673,40.8711301802852,6526699.29148845,0.0,1.0
2024-02-20,43.41,43.83,43.13,43.38,6377779,41.0793183868067,41.4767685992568,40.8143515785066,41.0509290859174,6739629.50852948,0.0,1.0
2024-02-21,44.11,44.63,43.65,43.72,7522709,41.7417354075569,42.2338166229713,41.3064327939211,41.3726744959961,7949518.40765888,0.0,1.0
2024-02-22,43.97,44.265,43.32,43.69,10886648,41.6092520034068,41.8884134621516,40.9941504841388,41.3442851951068,11504314.2933886,0.0,1.0
2024-02-23,43.88,44.12,43.1333,43.51,7029657,41.524084100739,41.7511985078533,40.8174744016045,41.173949389771,7428492.5445113,0.0,1.0
2024-02-26,43.83,44.35,43.48,43.73,8164003,41.4767685992568,41.9688498146712,41.1455600888817,41.3821375962925,8627196.94842408,0.0,1.0
2024-02-27,44.32,44.63,43.95,44.13,7475142,41.9404605137819,42.2338166229713,41.590325802814,41.7606616081497,7899252.64008804,0.0,1.0
2024-02-28,44.03,44.92,43.73,44.1,11356041,41.6660306051854,42.5082465315678,41.3821375962925,41.7322723072604,12000338.8363991,0.0,1.0
2024-02-29,44.06,44.4399,43.84,44.19,7975063,41.6944199060747,42.0539230863361,41.4862316995532,41.8174402099283,8427537.22372344,0.0,1.0
2024-03-01,44.39,44.79,44.075,44.45,12033199,42.0067022158569,42.3852262277142,41.7086145565194,42.0634808176355,12715916.1617873,0.0,1.0
2024-03-04,44.37,44.715,44.24,44.53,7332663,41.9877760152641,42.314252975491,41.8647557114105,42.139185620007,7748689.93279671,0.0,1.0
2024-03-05,45.08,45.41,44.33,44.6,9578308,42.6596561363107,42.9719384460929,41.9499236140784,42.205427322082,10121744.1429977,0.0,1.0
2024-03-06,45.45,45.62,44.9,45.57,8359220,43.0097908472786,43.1706635523179,42.4893203309749,43.1233480508358,8833489.80582266,0.0,1.0
2024-03-07,45.89,46.28,45.405,45.45,7767879,43.4261672603216,43.7952281718824,42.9672068959447,43.0097908472786,8208598.40503825,0.0,1.0
2024-03-08,46.16,46.3654,45.8,46.035,6790849,43.6816709683252,43.8760430484139,43.3409993576537,43.5633822146198,7176135.50240106,0.0,1.0
2024-03-11,46.67,46.75,45.71,46.13,7560917,44.1642890834432,44.2399938858146,43.2558314549858,43.6532816674359,7989894.18177428,0.0,1.0
2024-03-12,46.58,46.99,46.5023,46.7,6825200,44.0791211807753,44.467108292929,44.005592891472,44.1926783843325,7212435.44525694,0.0,1.0
2024-03-13,47.41,47.795,47.02,47.02,8567283,44.8645585053791,45.2288878667917,44.4954975938183,44.4954975938183,9053357.49556749,0.0,1.0
2024-03-14,47.86,47.87,47.24,47.31,8896739,45.7067744317614,45.7163245308905,45.1146682857587,45.1815189796622,9315860.36935731,0.44,1.0
2024-03-15,47.62,48.29,47.47,47.51,16340749,45.4775720526636,46.1174286943117,45.3343205657274,45.3725209622437,17110554.3294813,0.0,1.0
2024-03-18,47.47,48.02,47.26,47.67,6690993,45.3343205657274,45.8595760178267,45.1337684840168,45.525322548309,7006202.66823014,0.0,1.0
2024-03-19,48.43,48.53,47.3401,47.45,8230911,46.2511300821188,46.3466310734096,45.2102647780407,45.3152203674693,8618665.51200469,0.0,1.0
2024-03-20,48.61,48.85,48.0,48.08,6248508,46.4230318664422,46.65223424554,45.8404758195685,45.9168766126011,6542872.39906802,0.0,1.0
2024-03-21,48.53,48.65,48.2,48.63,6671480,46.3466310734096,46.4612322629585,46.0314778021501,46.4421320647004,6985770.41958406,0.0,1.0
2024-03-22,48.37,48.8301,48.2997,48.59,4640155,46.1938294873444,46.6332295482732,46.1266922904669,46.403931668184,4858750.61324999,0.0,1.0
2024-03-25,49.05,49.24,48.56,48.68,6090966,46.8432362281216,47.024688111574,46.3752813707968,46.4898825603457,6377908.66636671,0.0,1.0
2024-03-26,48.79,49.33,48.77,49.17,5831953,46.5949336507656,47.1106390037357,46.5758334525074,46.9578374176705,6106693.68053333,0.0,1.0
2024-03-27,49.46,49.47,48.48,48.54,5580408,47.2347902924137,47.2443403915428,46.2988805777642,46.3561811725387,5843298.50881817,0.0,1.0
2024-03-28,50.18,50.29,49.715,49.97,9259379,47.9223974297072,48.0274485201271,47.4783178202052,47.7218453479966,9695584.17651224,0.0,1.0
2024-04-01,50.95,51.2,50.3201,50.92,8010763,48.6577550626462,48.8965075408731,48.0561943185056,48.6291047652589,8388146.43882593,0.0,1.0
2024-04-02,51.62,51.65,50.8675,51.26,7033059,49.2976117042943,49.3262620016815,48.5789667448313,48.9538081356475,7364383.2435066,0.0,1.0
2024-04-03,52.77,52.8295,51.85,51.85,8985021,50.3958731041381,50.4526961939561,49.5172639842631,49.5172639842631,9408301.29463651,0.0,1.0
2024-04-04,52.54,53.12,52.305,52.95,7648772,50.1762208241694,50.7301265736558,49.9517934946361,50.5677748884615,8009102.20576885,0.0,1.0
2024-04-05,53.27,53.58,52.325,52.78,7595729,50.873378060592,51.1694311335933,49.9708936928942,50.4054232032672,7953560.37391655,0.0,1.0
2024-04-08,53.43,53.805,52.96,53.49,7087214,51.0261796466572,51.3843083639976,50.5773249875906,51.0834802414317,7421089.46117833,0.0,1.0
2024-04-09,54.14,54.21,53.25,53.57,7831609,51.7042366848217,51.7710873787252,50.8542778623338,51.1598810344643,8200552.57453342,0.0,1.0
2024-04-10,54.51,54.55,53.54,54.01,7984189,52.0575903525975,52.0957907491138,51.131230737077,51.5800853961437,8360320.54964842,0.0,1.0
2024-04-11,53.9,54.93,53.27,54.49,7527429,51.4750343057238,52.4586945160187,50.873378060592,52.0384901543393,7882042.7916623,0.0,1.0
2024-04-12,53.42,55.09,53.26,54.47,9808666,51.0166295475281,52.6114961020839,50.8638279614629,52.0193899560812,10270747.8398166,0.0,1.0
2024-04-15,52.68,54.04,52.49,53.66,7850674,50.3099222119764,51.6087356935309,50.128470328524,51.245831926626,8220515.71810119,0.0,1.0
2024-04-16,52.18,52.6996,51.55,52.37,6991359,49.8324172555226,50.3286404062694,49.2307610103908,50.0138691389751,7320718.77527817,0.0,1.0
2024-04-17,51.67,52.65,51.44,52.04,6183098,49.3453621999397,50.2812719145892,49.1257099199709,49.6987158677155,6474380.96341282,0.0,1.0
2024-04-18,51.43,52.15,51.23,51.94,5168222,49.1161598208418,49.8037669581354,48.9251578382603,49.6032148764248,5411694.61190674,0.0,1.0
2024-04-19,51.83,52.44,51.42,51.53,5075407,49.4981637860049,50.0807198328786,49.1066097217128,49.2116608121326,5314507.1390381,0.0,1.0
2024-04-22,52.13,52.55,51.11,51.56,6363266,49.7846667598772,50.1857709232984,48.8105566487114,49.2403111095198,6663036.59678887,0.0,1.0
2024-04-23,52.57,52.71,51.622,51.97,4173151,50.2048711215566,50.3385725093637,49.2995217241201,49.631865173812,4369746.26503529,0.0,1.0
2024-04-24,52.1,52.41,51.76,52.2,6470184,49.75601646249,50.0520695354914,49.4313130921014,49.8515174537808,6774991.45563894,0.0,1.0
2024-04-25,52.61,52.65,51.43,52.04,6392006,50.2430715180729,50.2812719145892,49.1161598208418,49.6987158677155,6693130.52525134,0.0,1.0
2024-04-26,52.71,52.89,52.105,52.43,4618432,50.3385725093637,50.5104742936871,49.7607915120545,50.0711697337495,4836004.25249876,0.0,1.0
2024-04-29,53.08,53.2,52.5,52.5,4810643,50.6919261771395,50.8065273666884,50.1380204276531,50.1380204276531,5037270.22618356,0.0,1.0
2024-04-30,51.18,52.86,51.14,52.75,7539297,48.8774073426149,50.4818239962998,48.8392069460986,50.37677290588,7894469.88779984,0.0,1.0
2024-05-01,50.4,51.15,49.775,50.96,8504946,48.1324996105469,48.8487570452277,47.5356184149796,48.6673051617752,8905610.17749582,0.0,1.0
2024-05-02,50.34,52.25,50.035,51.12,13274079,48.0751990157725,49.8992679494261,47.7839209923356,48.8201067478405,13899414.8862654,0.0,1.0
2024-05-03,50.54,51.3,50.16,51.11,8953763,48.266200998354,48.9920085321638,47.9032972314491,48.8105566487114,9375570.74432753,0.0,1.0
2024-05-06,50.86,51.46,50.6643,50.86,5858822,48.5718041704845,49.1448101182291,48.3849087305284,48.5718041704845,6134828.46702805,0.0,1.0
2024-05-07,50.98,51.28,50.82,50.9,5103009,48.6864053600334,48.9729083339057,48.5336037739682,48.6100045670008,5343409.45683285,0.0,1.0
2024-05-08,50.56,51.0678,50.295,50.41,5146682,48.2853011966122,48.7702552303867,48.0322235696916,48.142049709676,5389139.87220312,0.0,1.0
2024-05-09,50.85,51.2,50.58,50.69,4437861,48.5622540713554,48.8965075408731,48.3044013948703,48.4094524852902,4646926.63397413,0.0,1.0
2024-05-10,50.12,51.2,50.01,51.06,5061378,47.8650968349328,48.8965075408731,47.7600457445129,48.762806153066,5299817.23916335,0.0,1.0
2024-05-13,49.9,50.44,49.62,50.24,6733623,47.6549946540931,48.1707000070632,47.3875918784789,47.9796980244817,7050840.94833993,0.0,1.0
2024-05-14,49.83,50.13,49.54,50.0,4435514,47.5881439601896,47.8746469340619,47.3111910854463,47.7504956453839,4644469.06786065,0.0,1.0
2024-05-15,49.71,49.81,48.69,49.62,5742155,47.4735427706406,47.5690437619314,46.4994326594748,47.3875918784789,6012665.33717657,0.0,1.0
2024-05-16,49.24,50.0699,49.21,49.93,5312452,47.024688111574,47.8172508382961,46.9960378141868,47.6836449514803,5562719.22228054,0.0,1.0
2024-05-17,49.62,49.785,49.09,49.42,4691708,47.3875918784789,47.5451685141087,46.8814366246379,47.1965898958974,4912732.25187303,0.0,1.0
2024-05-20,50.02,50.0682,49.57,49.64,4826028,47.769595843642,47.8156273214442,47.3398413828336,47.4066920767371,5053380.00660789,0.0,1.0
2024-05-21,49.77,50.2392,49.66,49.8,3800437,47.5308433654151,47.9789340165514,47.4257922749953,47.5594936628023,3979473.87627525,0.0,1.0
2024-05-22,48.8,49.39,48.45,49.31,5115265,46.6044837498946,47.1679395985102,46.270230280377,47.0915388054776,5356242.83147573,0.0,1.0
2024-05-23,48.23,49.34,48.13,49.17,4533394,46.0601280995373,47.1201891028648,45.9646271082465,46.9578374176705,4746960.15059924,0.0,1.0
2024-05-24,48.15,48.68,48.015,48.48,4039375,45.9837273065047,46.4898825603457,45.8548009682621,46.2988805777642,4229668.13789554,0.0,1.0
2024-05-28,48.91,48.97,48.35,48.37,5336373,46.7095348403145,46.766835435089,46.1747292890862,46.1938294873444,5587767.12982232,0.0,1.0
2024-05-29,47.19,48.72,46.555,48.66,10321608,45.0669177901133,46.528082956862,44.4604864954169,46.4707823620876,10807854.306532,0.0,1.0
2024-05-30,47.59,47.69,47.19,47.19,6068959,45.4489217552764,45.5444227465671,45.0669177901133,45.0669177901133,6354864.92650333,0.0,1.0
2024-05-31,49.08,49.08,47.65,47.74,15249156,46.8718865255088,46.8718865255088,45.5062223500508,45.5921732422125,15967536.8746399,0.0,1.0
2024-06-03,47.08,48.84,46.925,48.79,8211748,44.9618666996934,46.642684146411,44.8138401631928,46.5949336507656,8598599.75170106,0.0,1.0
2024-06-04,46.65,46.71,45.9,46.55,7669669,44.5512124371431,44.6085130319176,43.8349550024624,44.4557114458524,8030983.65403192,0.0,1.0
2024-06-05,46.62,46.878,46.325,46.76,5293737,44.5225621397559,44.7689546972861,44.2408342154482,44.656263527563,5543122.56705524,0.0,1.0
2024-06-06,46.76,46.89,46.32,46.54,4095059,44.656263527563,44.780414816241,44.2360591658836,44.4461613467233,4287975.38606898,0.0,1.0
2024-06-07,46.79,47.17,46.2492,46.45,6467602,44.6849138249502,45.0478175918551,44.1684444640497,44.3602104545616,6772287.81878125,0.0,1.0
2024-06-10,47.12,47.4599,46.53,46.85,6608288,45.0000670962098,45.3246749656071,44.4366112475942,44.7422144197247,6919601.4729104,0.0,1.0
2024-06-11,47.29,47.325,46.47,46.84,4211114,45.1624187814041,45.1958441283558,44.3793106528198,44.7326643205956,4409497.68487596,0.0,1.0
2024-06-12,46.85,47.85,46.56,47.79,5105167,44.7422144197247,45.6972243326324,44.4652615449815,45.6399237378579,5345669.11924141,0.0,1.0
2024-06-13,45.76,46.7,45.67,46.62,7572715,43.7012536146553,44.5989629327885,43.6153027224936,44.5225621397559,7929462.19473648,0.0,1.0
2024-06-14,45.56,45.75,45.0038,45.75,6809776,43.8445051015915,44.0273509305928,43.3092479958517,44.0273509305928,7076220.6995179,0.35,1.0
2024-06-17,45.76,45.8099,45.15,45.5,5577920,44.0369743952771,44.0849954840517,43.4499430495359,43.7867643134858,5796166.12415077,0.0,1.0
2024-06-18,45.65,46.47,45.59,45.84,5011678,43.93111628375,44.7202403878612,43.8733754956443,44.1139621127514,5207768.89033039,0.0,1.0
2024-06-20,45.99,46.285,45.4101,45.64,5368217,44.2583140830156,44.5422062912019,43.7002493659741,43.9214928190657,5578258.11816775,0.0,1.0
2024-06-21,45.82,46.29,45.6,46.27,12610903,44.0947151833828,44.5470180235441,43.8829989603286,44.5277710941755,13104327.1978715,0.0,1.0
2024-06-24,47.64,47.985,46.01,46.06,8375891,45.8461857559222,46.17819528753,44.2775610123842,44.3256783358056,8703612.75776264,0.0,1.0
2024-06-25,47.37,47.57,47.005,47.56,6857549,45.5863522094466,45.7788215031323,45.2350957484703,45.769198038448,7125862.90382508,0.0,1.0
2024-06-26,46.72,47.41,46.3802,47.36,5120920,44.9608270049682,45.6248460681837,44.6338216749963,45.5767287447623,5321285.17950888,0.0,1.0
2024-06-27,47.01,47.21,46.735,47.13,3620068,45.2399074808124,45.4323767744981,44.9752622019947,45.3553890570238,3761709.65319012,0.0,1.0
2024-06-28,47.4,47.62,46.935,47.5,7931385,45.6152226034995,45.8269388265537,45.1677314956803,45.7114572503423,8241714.66327905,0.0,1.0
2024-07-01,47.73,48.025,47.13,47.7,4481223,45.9327969380808,46.2166891462671,45.3553890570238,45.9039265440279,4656558.88706996,0.0,1.0
2024-07-02,47.77,48.41,47.545,48.15,4783027,45.9712907968179,46.587192536612,45.7547628414216,46.3369824548207,4970171.50986362,0.0,1.0
2024-07-03,48.11,48.44,47.815,47.98,3338420,46.2984885960835,46.6160629306648,46.0145963878972,46.1733835551878,3469041.67004679,0.0,1.0
2024-07-05,47.03,48.095,46.805,47.97,6394651,45.259154410181,46.2840533990571,45.0426264547846,46.1637600905036,6644853.18935496,0.0,1.0
2024-07-08,46.52,46.79,45.515,46.59,11872578,44.7683577112826,45.0281912577582,43.8011995105122,44.8357219640726,12337113.9080406,0.0,1.0
2024-07-09,46.06,46.91,45.88,46.095,6202797,44.3256783358056,45.1436728339696,44.1524559714885,44.3593604622006,6445492.55750961,0.0,1.0
2024-07-10,45.91,46.16,45.645,46.1,5700674,44.1813263655414,44.4219129826484,43.9263045514079,44.3641721945427,5923723.09456339,0.0,1.0
2024-07-11,46.42,46.54,45.49,45.95,6879842,44.6721230644398,44.7876046406512,43.7771408488015,44.2198202242785,7149028.15743317,0.0,1.0
2024-07-12,46.48,46.88,46.22,46.785,4954277,44.7298638525455,45.1148024399168,44.4796537707541,45.0233795254161,5148121.97325513,0.0,1.0
2024-07-15,48.05,48.6699,46.68,46.95,8391683,46.2407478079778,46.8373063837565,44.9223331462311,45.1821666927068,8720022.64808601,0.0,1.0
2024-07-16,48.24,48.55,47.47,47.69,6136817,46.4235936369792,46.721921042192,45.6825868562894,45.8943030793437,6376930.97167269,0.0,1.0
2024-07-17,48.65,49.345,48.43,48.43,7723893,46.8181556890348,47.4869864845924,46.6064394659806,46.6064394659806,8026104.16663653,0.0,1.0
2024-07-18,48.46,49.08,48.2699,48.38,4782607,46.6353098600334,47.2319646704589,46.4523677963852,46.5583221425592,4969735.07661034,0.0,1.0
2024-07-19,47.74,48.4,47.53,48.4,4995468,45.9424204027651,46.5775690719277,45.7403276443951,46.5775690719277,5190924.64500731,0.0,1.0
2024-07-22,46.8,47.51,46.46,47.5,5634948,45.0378147224425,45.7210807150266,44.7106169231769,45.7114572503423,5855425.44693203,0.0,1.0
2024-07-23,45.96,46.655,45.77,46.54,6678350,44.2294436889628,44.8982744845204,44.0465978599614,44.7876046406512,6939652.42155181,0.0,1.0
2024-07-24,45.58,46.63,45.56,46.31,5278954,43.86375203096,44.8742158228097,43.8445051015915,44.5662649529127,5485502.54319714,0.0,1.0
2024-07-25,46.28,46.645,45.49,45.63,4900430,44.5373945588598,44.8886510198361,43.7771408488015,43.9118693543814,5092168.11280408,0.0,1.0
2024-07-26,46.34,46.56,45.7826,46.14,4327154,44.5951353469655,44.8068515700197,44.0587234254636,44.4026660532799,4496461.66111803,0.0,1.0
2024-07-29,45.69,46.555,45.1522,46.5,5309228,43.9696101424871,44.8020398376776,43.4520602117664,44.749110781914,5516961.06774439,0.0,1.0
2024-07-30,46.17,46.31,45.515,45.63,5228343,44.4315364473327,44.5662649529127,43.8011995105122,43.9118693543814,5432911.29704994,0.0,1.0
2024-07-31,47.03,47.33,46.81,46.89,6693347,45.259154410181,45.5478583507095,45.0474381871268,45.124425904601,6955236.20607434,0.0,1.0
2024-08-01,45.06,47.435,44.515,47.12,11131129,43.3633318673773,45.6489047298945,42.8388530420839,45.3457655923395,11566654.3861067,0.0,1.0
2024-08-02,42.79,44.7208,42.065,44.64,12250306,41.1788053840452,43.0369039452865,40.4811041944347,42.9591463506375,12729621.193506,0.0,1.0
2024-08-05,41.48,42.16,40.87,41.44,12221550,39.9181315104042,40.5725271089354,39.3311001646629,39.879637651667,12699740.0634313,0.0,1.0
2024-08-06,41.98,42.4299,41.325,41.54,8326710,40.3993047446183,40.8322644207642,39.7689678077978,39.9758722985099,8652507.46293017,0.0,1.0
2024-08-07,43.17,44.45,43.14,43.52,11873912,41.5444970420479,42.7763005216361,41.5156266479951,41.8813183059978,12338500.1031831,0.0,1.0
2024-08-08,45.11,45.21,43.6,43.77,8819749,43.4114491907987,43.5076838376416,41.9583060234721,42.1219049231049,9164837.49808399,0.0,1.0
2024-08-09,44.92,45.19,44.3,45.01,6233393,43.2286033617974,43.488436908273,42.6319485513719,43.3152145439559,6477285.68088436,0.0,1.0
2024-08-12,45.33,45.48,44.98,45.12,4920626,43.623165413853,43.7675173841172,43.2863441499031,43.421072655483,5113154.31752615,0.0,1.0
2024-08-13,44.64,45.04,44.34,44.76,6873010,42.9591463506375,43.3440849380088,42.670442410109,43.0746279268489,7141928.84317979,0.0,1.0
2024-08-14,44.49,44.84,44.17,44.8,5709618,42.8147943803732,43.1516156443231,42.5068435104762,43.113121785586,5933017.04460471,0.0,1.0
2024-08-15,45.44,45.55,44.74,44.74,5403680,43.7290235253801,43.8348816369072,43.0553809974803,43.0553809974803,5615108.6716466,0.0,1.0
2024-08-16,45.09,45.42,44.82,44.97,4917934,43.3922022614302,43.7097765960115,43.1323687149546,43.2767206852188,5110356.98819798,0.0,1.0
2024-08-19,45.19,45.54,45.05,45.26,5064518,43.488436908273,43.8252581722229,43.3537084026931,43.555801161063,5262676.35010036,0.0,1.0
2024-08-20,44.04,45.0,43.8,44.99,6267686,42.3817384695805,43.3055910792716,42.1507753171577,43.2959676145874,6512920.4560148,0.0,1.0
2024-08-21,43.84,44.64,43.61,44.51,5366609,42.1892691758949,42.9591463506375,41.9679294881564,42.8340413097418,5576587.20228375,0.0,1.0
2024-08-22,43.67,44.08,43.54,43.95,4173601,42.0256702762621,42.4202323283176,41.9005652353664,42.295127287422,4336900.62459156,0.0,1.0
2024-08-23,44.7,44.7703,43.95,44.0,4314258,43.0168871387432,43.0845400954737,42.295127287422,42.3432446108434,4483061.0819887,0.0,1.0
2024-08-26,45.14,46.04,45.01,45.5,5334138,43.4403195848516,44.306431406437,43.3152145439559,43.7867643134858,5542845.71617114,0.0,1.0
2024-08-27,44.65,45.26,44.59,45.06,3767348,42.9687698153217,43.555801161063,42.9110290272161,43.3633318673773,3914752.2473408,0.0,1.0
2024-08-28,44.59,44.87,44.25,44.29,3651223,42.9110290272161,43.180486038376,42.5838312279504,42.6223250866876,3794083.64844245,0.0,1.0
2024-08-29,45.0,45.34,44.51,44.94,4365549,43.3055910792716,43.6327888785373,42.8340413097418,43.2478502911659,4536358.93435551,0.0,1.0
2024-08-30,44.78,44.84,44.375,44.54,5832476,43.0938748562174,43.1516156443231,42.704124536504,42.8629117037946,6060682.08420386,0.0,1.0
2024-09-03,43.02,44.08,42.81,43.96,6389031,41.4001450717837,42.4202323283176,41.1980523134138,42.3047507521063,6639013.29677534,0.0,1.0
2024-09-04,42.24,43.47,42.1,43.2,6279482,40.6495148264096,41.8332009825764,40.5147863208297,41.5733674361008,6525177.99567125,0.0,1.0
2024-09-05,42.08,42.74,41.93,42.65,5320855,40.4955393914611,41.1306880606238,40.3511874211969,41.0440768784652,5529042.99497272,0.0,1.0
2024-09-06,41.34,42.38,41.08,42.1,6226394,39.7834030048242,40.7842433319896,39.5331929230329,40.5147863208297,6470012.83245647,0.0,1.0
2024-09-09,41.4,41.85,41.275,41.5,7694679,39.8411437929299,40.2741997037226,39.7208504843764,39.9373784397727,7995747.11649043,0.0,1.0
2024-09-10,40.23,41.43,40.1,41.4,7926379,38.7151984248688,39.8700141869828,38.5900933839732,39.8411437929299,8236512.79455067,0.0,1.0
2024-09-11,39.93,40.26,39.02,40.25,10260750,38.4264944843404,38.7440688189217,37.5507591980707,38.7344453542374,10662220.2466833,0.0,1.0
2024-09-12,40.01,40.445,39.38,39.95,8038092,38.5034822018146,38.9221029155809,37.8972039267048,38.4457414137089,8352596.76603597,0.0,1.0
2024-09-13,39.45,40.09,39.36,39.78,8673476,38.3880006256032,39.010771738414,38.3004234378642,38.7091169806463,8913426.65999093,0.44,1.0
2024-09-16,39.64,40.18,39.385,39.75,7139014,38.5728857997189,39.0983489261531,38.3247504344584,38.6799245847333,7336513.95514883,0.0,1.0
2024-09-17,40.46,40.56,39.41,39.55,7490746,39.3708112880078,39.4681192743845,38.3490774310526,38.4853086119799,7697976.57820467,0.0,1.0
2024-09-18,40.37,41.1,40.06,40.18,5996618,39.2832341002688,39.9935824008186,38.981579342501,39.0983489261531,6162513.70857328,0.0,1.0
2024-09-19,40.97,41.43,40.78,41.13,6471463,39.8670820185289,40.3146987558616,39.6821968444132,40.0227747967316,6650495.23781986,0.0,1.0
2024-09-20,40.79,40.8887,40.2,40.79,12847519,39.6919276430508,39.7879706256046,39.1178105234284,39.6919276430508,13202944.0525736,0.0,1.0
2024-09-23,41.12,41.49,40.53,40.79,7209770,40.0130439980939,40.3730835476877,39.4389268784715,39.6919276430508,7409227.41129425,0.0,1.0
2024-09-24,41.01,41.8801,40.915,41.85,6904972,39.9060052130796,40.7526820025431,39.8135626260217,40.7233922986437,7095997.21164741,0.0,1.0
2024-09-25,39.8,40.89,39.765,40.73,8386565,38.7285785779216,39.7892356294275,38.6945207826898,39.6335428512248,8618578.30202641,0.0,1.0
2024-09-26,37.87,39.4,37.765,39.2,16997558,36.8505344408516,38.3393466324149,36.7483610551561,38.1447306596615,17467793.377412,0.0,1.0
2024-09-27,38.96,39.0575,38.21,38.29,8631655,37.9111914923575,38.0060667790747,37.1813815945323,37.2592279836337,8870448.68710582,0.0,1.0
2024-09-30,39.12,39.51,38.665,38.91,10935413,38.0668842705602,38.4463854174292,37.6241329325462,37.8625374991691,11237939.8723431,0.0,1.0
2024-10-01,39.76,40.15,38.65,38.76,12618687,38.689655383371,39.0691565302401,37.6095367345897,37.7165755196041,12967781.4430893,0.0,1.0
2024-10-02,40.5,40.73,39.9,40.5,8133175,39.4097344825585,39.6335428512248,38.8258865642983,39.4097344825585,8358178.29845515,0.0,1.0
2024-10-03,41.79,41.91,40.395,40.52,11722783,40.6650075068177,40.7817770904697,39.3075610968629,39.4291960798338,12047092.367753,0.0,1.0
2024-10-04,42.42,42.54,41.86,42.4,10292828,41.2780478209909,41.3948174046429,40.7331230972814,41.2585862237155,10577577.8363716,0.0,1.0
2024-10-07,42.61,43.0288,42.31,42.42,8362686,41.4629329951066,41.8704588420521,41.1710090359765,41.2780478209909,8594038.69239193,0.0,1.0
2024-10-08,41.68,41.96,41.03,41.84,7402632,40.5579687218034,40.8304310836581,39.9254668103549,40.7136615000061,7607424.91509769,0.0,1.0
2024-10-09,41.96,42.13,41.115,41.275,6264560,40.8304310836581,40.9958546604985,40.0081785987751,40.1638713769778,6437868.29145693,0.0,1.0
2024-10-10,42.86,42.99,41.92,42.15,7454861,41.7062029610483,41.832703343338,40.7915078891074,41.0153162577738,7661098.82403854,0.0,1.0
2024-10-11,42.96,43.295,42.55,42.65,5979133,41.803510947425,42.1294927017869,41.4045482032805,41.5018561896572,6144544.98817215,0.0,1.0
2024-10-14,42.87,42.915,42.4,42.57,5866085,41.7159337596859,41.7597223535555,41.2585862237155,41.4240098005559,6028369.52898387,0.0,1.0
2024-10-15,41.2,41.84,41.01,41.43,8384918,40.0908903871953,40.7136615000061,39.9060052130796,40.3146987558616,8616885.73797145,0.0,1.0
2024-10-16,40.69,41.61,40.63,41.47,7566357,39.5946196566742,40.4898531313397,39.5362348648482,40.3536219504123,7775679.34733535,0.0,1.0
2024-10-17,40.58,40.91,39.7,40.71,21526033,39.4875808716598,39.8086972267029,38.631270591545,39.6140812539495,22121548.0882226,0.0,1.0
2024-10-18,40.66,40.69,40.08,40.46,6942909,39.5654272607612,39.5946196566742,39.0010409397764,39.3708112880078,7134983.73414428,0.0,1.0
2024-10-21,40.08,41.06,39.94,40.92,6248165,39.0010409397764,39.9546592062679,38.864809758849,39.8184280253405,6421019.72577339,0.0,1.0
2024-10-22,40.17,40.44,39.95,40.28,5918653,39.0886181275154,39.3513496907324,38.8745405574867,39.1956569125297,6082391.81631853,0.0,1.0
2024-10-23,39.51,40.02,39.2,39.89,7346494,38.4463854174292,38.9426561479504,38.1447306596615,38.8161557656607,7549733.86414667,0.0,1.0
2024-10-24,39.51,39.86,39.264,39.71,4223093,38.4463854174292,38.7869633697477,38.2070077709426,38.6410013901826,4339924.35487469,0.0,1.0
2024-10-25,39.19,40.015,38.86,39.835,9322139,38.1349998610239,38.9377907486315,37.8138835059808,38.7626363731535,9580034.84309416,0.0,1.0
2024-10-28,38.59,38.88,37.97,38.18,8475479,37.5511519427637,37.8333451032561,36.9478424272283,37.1521891986193,8709952.09703621,0.0,1.0
2024-10-29,38.14,38.69,38.07,38.5,6111141,37.1132660040686,37.6484599291404,37.045150413605,37.4635747550247,6280204.97345743,0.0,1.0
2024-10-30,38.35,38.85,38.16,38.42,6318619,37.3176127754597,37.8041527073431,37.132727601344,37.3857283659234,6493422.8271255,0.0,1.0
2024-10-31,38.68,39.0798,38.435,38.68,7033790,37.6387291305027,38.0277664600367,37.4003245638799,37.6387291305027,7228378.94597017,0.0,1.0
2024-11-01,38.32,39.12,38.16,38.84,6921517,37.2884203795467,38.0668842705602,37.132727601344,37.7944219087054,7112999.92706273,0.0,1.0
2024-11-04,39.15,39.42,38.51,38.68,7877006,38.0960766664732,38.3588082296902,37.4733055536624,37.6387291305027,8094922.41418647,0.0,1.0
2024-11-05,39.34,39.59,38.79,39.13,12281824,38.2809618405889,38.5242318065306,37.7457679155171,38.0766150691978,12621599.1691124,0.0,1.0
2024-11-06,40.02,40.54,38.29,39.7,17787027,38.9426561479504,39.4486576771091,37.2592279836337,38.631270591545,18279102.9414018,0.0,1.0
2024-11-07,38.89,39.8,38.79,39.8,12981477,37.8430759018938,38.7285785779216,37.7457679155171,38.7285785779216,13340607.984372,0.0,1.0
2024-11-08,38.87,39.189,38.64,38.82,8623251,37.8236143046184,38.1340267811601,37.5998059359521,37.7749603114301,8861812.19146666,0.0,1.0
2024-11-11,38.96,39.1,38.36,38.71,8426671,37.9111914923575,38.0474226732848,37.3273435740973,37.6679215264158,8659793.8296448,0.0,1.0
2024-11-12,38.34,39.3566,38.3,39.09,8057415,37.307881976822,38.2971149663274,37.2689587822713,38.0376918746472,8280322.40725757,0.0,1.0
2024-11-13,39.11,39.35,37.94,38.43,8317589,38.0571534719225,38.2906926392265,36.9186500313153,37.395459164561,8547694.08936477,0.0,1.0
2024-11-14,39.38,39.63,38.895,39.47,5235710,38.3198850351396,38.5631550010813,37.8479413012126,38.4074622228786,5380555.2811792,0.0,1.0
2024-11-15,38.47,39.74,38.34,39.21,6725321,37.4343823591117,38.6701937860956,37.307881976822,38.1544614582992,6911376.18855425,0.0,1.0
2024-11-18,38.77,39.17,38.5,38.8,6576903,37.7263063182418,38.1155382637485,37.4635747550247,37.7554987141548,6758852.22261227,0.0,1.0
2024-11-19,37.91,38.5601,37.89,38.2,8134087,36.8894576354022,37.5220568548371,36.8699960381269,37.1716507958946,8359115.52882439,0.0,1.0
2024-11-20,38.3,38.787,37.93,37.95,5777482,37.2689587822713,37.7428486759258,36.9089192326776,36.9283808299529,5937315.33775129,0.0,1.0
2024-11-21,38.7,38.995,38.4,38.55,7169039,37.6581907277781,37.9452492875893,37.366266768648,37.512228748213,7367369.59312675,0.0,1.0
2024-11-22,39.45,39.65,38.61,38.65,7465197,38.3880006256032,38.5826165983566,37.5706135400391,37.6095367345897,7671720.76822306,0.0,1.0
2024-11-25,38.27,39.58,38.21,39.46,11970160,37.2397663863583,38.5145010078929,37.1813815945323,38.3977314242409,12301313.0224096,0.0,1.0
2024-11-26,37.71,38.2808,37.28,38.12,10083195,36.6948416626489,37.250275648887,36.2764173212291,37.0938044067933,10362145.3648903,0.0,1.0
2024-11-27,37.84,38.3736,37.78,37.78,6298289,36.8213420449386,37.3405774602446,36.7629572531126,36.7629572531126,6472530.40014494,0.0,1.0
2024-11-29,37.95,38.2,37.86,38.0,3241041,36.9283808299529,37.1716507958946,36.8408036422139,36.9770348231413,3330704.0055825,0.0,1.0
2024-12-02,37.61,38.145,37.145,37.96,7837872,36.5975336762722,37.1181314033875,36.1450515396206,36.9381116285906,8054705.77683,0.0,1.0
2024-12-03,37.58,37.99,37.26,37.92,7316775,36.5683412803592,36.9673040245036,36.2569557239538,36.8991884340399,7519192.69162156,0.0,1.0
2024-12-04,36.29,37.61,36.04,37.6,13021737,35.3130682560999,36.5975336762722,35.0697982901582,36.5878028776345,13381981.7723817,0.0,1.0
2024-12-05,35.96,36.645,35.92,36.29,10313150,34.9919519010568,35.6585116077372,34.9530287065062,35.3130682560999,10598462.0420331,0.0,1.0
2024-12-06,34.99,35.9,34.76,35.89,13002512,34.048064433203,34.9335671092308,33.8242560645366,34.9238363105932,13362224.9150919,0.0,1.0
2024-12-09,35.51,35.91,34.85,35.4,11704118,34.5540659623617,34.9432979078685,33.9118332522756,34.4470271773474,12027911.0027952,0.0,1.0
2024-12-10,34.73,35.76,34.69,35.69,8887360,33.7950636686236,34.7973359283035,33.7561404740729,34.7292203378398,9133227.73487087,0.0,1.0
2024-12-11,34.76,34.93,34.53,34.925,10382723,33.8242560645366,33.989679641377,33.6004476958702,33.9848142420581,10669959.7706272,0.0,1.0
2024-12-12,34.13,34.75,33.88,34.7,11943730,33.2112157503635,33.8145252658989,32.9679457844217,33.7658712727106,12274151.83967,0.0,1.0
2024-12-13,33.88,34.25,33.39,34.0,10477198,33.1820233544505,33.5444008231974,32.7021180580018,33.2995511821522,10697583.5815748,0.22,1.0
2024-12-16,32.59,33.75,32.56,33.75,15130664,31.918599206657,33.0547015411069,31.8892172497316,33.0547015411069,15448934.2269493,0.0,1.0
2024-12-17,32.17,32.37,31.85,32.18,14450817,31.507251809701,31.7031315225372,31.1938442691631,31.5170457953428,14754786.7931428,0.0,1.0
2024-12-18,31.1,32.3599,31.065,32.1,13828359,30.4592953460274,31.693239597039,30.4250163962811,31.4386939102084,14119235.5244715,0.0,1.0
2024-12-19,30.52,31.66,30.49,31.45,15241450,29.8912441788025,31.0077585419688,29.861862221877,30.8020848434908,15562050.5863679,0.0,1.0
2024-12-20,30.77,31.13,30.3898,30.45,34647849,30.1360938198477,30.4886773029529,29.7637264857461,29.8226862793098,35376658.9692475,0.0,1.0
2024-12-23,30.98,31.0887,30.52,30.71,11098853,30.3417675183257,30.4482281422522,29.8912441788025,30.0773299059969,11332314.9593157,0.0,1.0
2024-12-24,31.24,31.28,30.56,30.99,5806566,30.5964111450128,30.63558708758,29.9304201213697,30.3515615039675,5928705.85312316,0.0,1.0
2024-12-26,31.11,31.3,30.9049,31.24,9003279,30.4690893316692,30.6551750588636,30.2682146861557,30.5964111450128,9192661.01592593,0.0,1.0
2024-12-27,31.2,31.59,30.99,31.09,9097644,30.5572352024455,30.9392006424761,30.3515615039675,30.4495013603856,9289010.96318045,0.0,1.0
2024-12-30,31.97,32.23,31.11,31.26,12334284,31.3113720968648,31.5660157235519,30.4690893316692,30.6159991162964,12593732.9817458,0.0,1.0
2024-12-31,32.73,32.78,31.89,31.95,10409844,32.0557150056424,32.1046849338514,31.2330202117304,31.2917841255812,10628812.8048315,0.0,1.0
2025-01-02,33.4,33.93,33.15,33.37,10072154,32.7119120436436,33.2309932826595,32.4670624025984,32.6825300867182,10284019.569115,0.0,1.0
2025-01-03,33.93,34.03,33.35,33.69,8817888,33.2309932826595,33.3289331390776,32.6629421154346,32.9959376272561,9003370.35655576,0.0,1.0
2025-01-06,33.75,34.87,33.68,34.17,12626869,33.0547015411069,34.1516279329896,32.9861436416143,33.4660489380629,12892472.4435957,0.0,1.0
2025-01-07,34.69,35.1,34.0,34.04,11021727,33.975336191437,34.3768896027512,33.2995511821522,33.3387271247194,11253566.6306774,0.0,1.0
2025-01-08,35.15,35.2,34.36,34.46,10936925,34.4258595309603,34.4748294591693,33.6521346652573,33.7500745216754,11166980.8390482,0.0,1.0
2025-01-10,35.99,36.88,35.645,36.25,14356715,35.2485543248723,36.1202190469933,34.9106618202298,35.5031979515593,14658705.378036,0.0,1.0
2025-01-13,36.77,37.52,36.35,36.39,12201125,36.0124852049334,36.7470341280691,35.6011378079774,35.6403137505446,12457773.0111373,0.0,1.0
2025-01-14,37.18,37.39,36.53,36.62,9395647,36.4140386162476,36.6197123147256,35.77742954953,35.8655754203063,9593282.39148217,0.0,1.0
2025-01-15,38.43,38.73,37.37,37.69,15331688,37.6382868214738,37.932106390728,36.600124343442,36.9135318839799,15654186.7230749,0.0,1.0
2025-01-16,38.42,38.6378,37.924,38.03,8471239,37.628492835832,37.8418058431106,37.1427111479982,37.2465273958014,8649429.6702225,0.0,1.0
2025-01-17,37.95,38.63,37.715,38.19,9359835,37.1681755106669,37.83416653431,36.9380168480844,37.4032311660703,9556717.0938498,0.0,1.0
2025-01-21,36.73,37.65,36.425,37.5,13092067,35.9733092623662,36.8743559414126,35.674592700291,36.7274461567855,13367455.7823644,0.0,1.0
2025-01-22,36.46,37.1951,36.43,36.71,7971638,35.7088716500373,36.4288275345667,35.6794896931119,35.9537212910825,8139319.67182997,0.0,1.0
2025-01-23,36.45,37.22,36.31,36.7,6550341,35.6990776643955,36.4532145588148,35.5619618654102,35.9439273054407,6688125.99850801,0.0,1.0
2025-01-24,35.96,36.75,35.755,36.73,7202254,35.2191723679468,35.9928972336498,35.0183956622897,35.9733092623662,7353751.84669902,0.0,1.0
2025-01-27,35.33,36.465,35.13,36.0,9972027,34.6021512725128,35.7137686428582,34.4062715596766,35.2583483105141,10181786.4194435,0.0,1.0
2025-01-28,34.88,35.68,34.5507,35.68,6961194,34.1614219186314,34.9449407699762,33.8389059714466,34.9449407699762,7107621.20201955,0.0,1.0
2025-01-29,35.07,35.225,34.47,34.85,7126622,34.3475076458258,34.4993144232738,33.7598685073172,34.132039961706,7276528.94402583,0.0,1.0
2025-01-30,35.05,35.4,34.755,35.36,6101941,34.3279196745422,34.6707091720055,34.0389970981088,34.6315332294383,6230294.00201637,0.0,1.0
2025-01-31,34.1,35.035,33.79,35.0,8392628,33.3974910385703,34.3132286960794,33.0938774836742,34.2789497463331,8569165.10493213,0.0,1.0
2025-02-03,33.75,34.19,33.385,34.18,9706600,33.0547015411069,33.4856369093465,32.6972210651809,33.4758429237047,9910776.22021783,0.0,1.0
2025-02-04,34.42,34.6,33.21,33.33,7057173,33.7108985791082,33.8871903206607,32.5258263164492,32.6433541441509,7205619.0994131,0.0,1.0
2025-02-05,34.14,34.365,33.77,34.25,7592821,33.4366669811375,33.6570316580782,33.0742895123906,33.5444008231974,7752534.33861193,0.0,1.0
2025-02-06,33.42,34.61,33.02,34.49,8907062,32.7315000149272,33.8969843063025,32.3397405892548,33.7794564786008,9094420.11225412,0.0,1.0
2025-02-07,33.15,33.73,33.12,33.54,5509819,32.4670624025984,33.0351135698233,32.4376804456729,32.8490278426289,5625716.8445083,0.0,1.0
2025-02-10,34.26,34.47,33.48,33.54,8701711,33.5541948088392,33.7598685073172,32.7902639287781,32.8490278426289,8884749.59862443,0.0,1.0
2025-02-11,35.12,35.41,34.34,34.43,9504084,34.3964775740348,34.6805031576473,33.6325466939737,33.72069256475,9704000.34019664,0.0,1.0
2025-02-12,33.97,35.23,33.82,34.85,8740960,33.2701692252267,34.5042114160947,33.1232594405996,34.132039961706,8924824.19280441,0.0,1.0
2025-02-13,34.22,34.22,33.54,33.95,7229436,33.515018866272,33.515018866272,32.8490278426289,33.2505812539431,7381505.61415806,0.0,1.0
2025-02-14,34.64,35.2,34.43,34.46,9066767,33.926366263228,34.4748294591693,33.72069256475,33.7500745216754,9257484.47219991,0.0,1.0
2025-02-18,34.88,35.5,34.37,34.99,10239851,34.1614219186314,34.7686490284236,33.6619286508991,34.2691557606913,10455244.0390429,0.0,1.0
2025-02-19,37.57,38.64,36.2,36.2,21954154,36.7960040562782,37.8439605199518,35.4542280233503,35.4542280233503,22415954.8552737,0.0,1.0
2025-02-20,38.55,38.88,37.71,38.05,11384105,37.7558146491755,38.0790161753552,36.9331198552635,37.266115367085,11623567.1731052,0.0,1.0
2025-02-21,37.49,38.65,37.35,38.25,11546143,36.7176521711437,37.8537545055936,36.5805363721583,37.4619950799212,11789013.6071986,0.0,1.0
2025-02-24,37.31,37.66,36.9001,37.59,7804344,36.5413604295911,36.8841499270544,36.1399049581333,36.8155920275618,7968506.67891946,0.0,1.0
2025-02-25,35.88,37.24,35.785,37.24,10935571,35.1408204828124,36.4728025300984,35.0477776192152,36.4728025300984,11165598.3579527,0.0,1.0
2025-02-26,35.46,36.205,35.28,35.83,8136314,34.7294730858564,35.4591250161712,34.5531813443038,35.0918505546033,8307459.59567977,0.0,1.0
2025-02-27,35.88,36.69,35.39,35.7,7400643,35.1408204828124,35.9341333197989,34.6609151863637,34.9645287412598,7556313.91617264,0.0,1.0
2025-02-28,36.22,36.2754,35.2101,35.52,9073133,35.4738159946339,35.5280746750895,34.4847213846675,34.7882369997072,9263984.37962556,0.0,1.0
2025-03-03,34.41,36.6398,33.835,36.49,13946032,33.7011045934664,35.884967511877,33.1379504190623,35.7382536069627,14239383.7504375,0.0,1.0
2025-03-04,34.25,34.97,33.1,33.8,14139147,33.5444008231974,34.2495677894077,32.4180924743893,33.103671469316,14436560.882468,0.0,1.0
2025-03-05,33.66,33.86,32.705,33.6,14135326,32.9665556703306,33.1624353831668,32.0312300415378,32.9077917564798,14432659.508564,0.0,1.0
2025-03-06,33.87,34.175,33.11,33.5,8651614,33.1722293688086,33.4709459308838,32.4278864600311,32.8098519000617,8833598.81912345,0.0,1.0
2025-03-07,34.71,35.21,34.09,34.19,10540909,33.9949241627206,34.4846234448111,33.3876970529285,33.4856369093465,10762634.7286053,0.0,1.0
2025-03-10,34.21,34.98,33.53,34.7,10554035,33.5052248806302,34.2593617750495,32.8392338569871,33.9851301770788,10776036.8311609,0.0,1.0
2025-03-11,34.41,35.18,34.015,34.6,8721885,33.7011045934664,34.4552414878857,33.3142421606149,33.8871903206607,8905347.95432741,0.0,1.0
2025-03-12,34.75,35.28,34.285,34.54,7621612,34.0341001052879,34.5531813443038,33.5786797729437,33.8284264068099,7781930.95103608,0.0,1.0
2025-03-13,33.79,34.5828,33.42,34.39,9821128,33.0938774836742,33.8703446653568,32.7315000149272,33.6815166221827,10027713.2917927,0.0,1.0
2025-03-14,34.55,34.58,33.44,33.61,8375810,34.0732760478551,34.1028621052049,32.9785919259125,33.1462462508947,8492997.12459602,0.24,1.0
2025-03-17,35.11,35.38,34.63,34.63,7566962,34.6255491183848,34.891823634533,34.1521722007879,34.1521722007879,7672832.41954238,0.0,1.0
2025-03-18,35.37,35.91,34.82,35.66,7292660,34.8819616154164,35.4145106477128,34.3395505640033,35.1679601697978,7394692.62204567,0.0,1.0
2025-03-19,36.05,36.451,35.25,35.28,10658216,35.5525789153452,35.9480458819209,34.7636173860172,34.793203443367,10807336.5849182,0.0,1.0
2025-03-20,36.13,36.335,35.55,35.75,6915751,35.631475068278,35.8336464601683,35.0594779595152,35.2567183418472,7012510.23571715,0.0,1.0
2025-03-21,36.15,36.28,35.7709,35.97,12728244,35.6511991065112,35.779405355027,35.2773299618009,35.4736827624124,12906326.6350546,0.0,1.0
2025-03-24,36.96,37.2,36.12,36.25,5722202,36.4500226549559,36.6867111137543,35.6216130491614,35.7498192976772,5802262.12537743,0.0,1.0
2025-03-25,36.97,37.77,36.83,37.26,5934061,36.4598846740725,37.2488462034005,36.3218164064401,36.7458832284539,6017085.27416182,0.0,1.0
2025-03-26,37.47,37.85,37.2,37.42,7510443,36.9529856299025,37.3277423563333,36.6867111137543,36.9036755343195,7615522.65433938,0.0,1.0
2025-03-27,36.88,37.49,36.69,37.29,5118726,36.3711265020231,36.9727096681357,36.1837481388077,36.7754692858037,5190342.80858745,0.0,1.0
2025-03-28,36.76,36.99,36.46,36.79,4324352,36.2527822726239,36.4796087123057,35.9569216991258,36.2823683299737,4384854.61128428,0.0,1.0
2025-03-31,37.4,37.65,36.54,36.56,7085019,36.8839514960863,37.1305019740013,36.0358178520586,36.0555418902918,7184146.48788692,0.0,1.0
2025-04-01,37.57,37.6,36.82,37.5,5573538,37.0516058210685,37.0811918784183,36.3119543873235,36.9825716872523,5651518.14664214,0.0,1.0
2025-04-02,37.92,37.96,37.04,37.04,5355517,37.3967764901495,37.4362245666159,36.5289188078887,36.5289188078887,5430446.78445728,0.0,1.0
2025-04-03,33.16,35.91,33.04,35.41,16227442,32.7024553906476,35.4145106477128,32.5841111612484,34.9214096918828,16454482.4017676,0.0,1.0
2025-04-04,29.31,32.29,29.06,32.0,23073652,28.9055780307564,31.8444597275034,28.6590275528414,31.558461173122,23396478.6796655,0.0,1.0
2025-04-07,28.61,30.16,27.14,28.04,19139780,28.2152366925944,29.7438496556675,26.7655198824541,27.6531016029481,19407567.3284614,0.0,1.0
2025-04-08,26.8,29.68,26.41,29.42,17712965,26.4302112324897,29.2704727380706,26.0455924869422,29.014060241039,17960789.5610179,0.0,1.0
2025-04-09,31.07,31.54,25.89,26.05,21581331,30.6412933952781,31.1048082937583,25.532767492879,25.6905597987446,21883278.40865,0.0,1.0
2025-04-10,27.75,30.055,27.1301,29.81,16787235,27.3671030485667,29.6402984549431,26.7557564835286,29.3986789865864,17022107.5436188,0.0,1.0
2025-04-11,28.23,28.43,26.76,27.8,12107677,27.8404799661635,28.0377203484956,26.3907631560232,27.4164131441497,12277077.1957026,0.0,1.0
2025-04-14,28.73,29.24,28.09,29.24,10647575,28.3335809219936,28.8365438969402,27.7024116985311,28.8365438969402,10796546.7052047,0.0,1.0
2025-04-15,28.53,29.48,28.355,28.55,12112631,28.1363405396616,29.0732323557386,27.963755205121,28.1560645778948,12282100.5078067,0.0,1.0
2025-04-16,29.3,29.86,28.61,28.62,10498287,28.8957160116398,29.4479890821694,28.2152366925944,28.225098711711,10645169.9959985,0.0,1.0
2025-04-17,30.31,30.81,29.685,29.685,10351241,29.8917799424165,30.3848808982465,29.2754037476289,29.2754037476289,10496066.6549265,0.0,1.0
2025-04-21,29.48,29.75,29.06,29.61,6515423,29.0732323557386,29.3395068718868,28.6590275528414,29.2014386042544,6606581.19089697,0.0,1.0
2025-04-22,31.2,31.545,30.44,30.67,14185977,30.7694996437939,31.1097393033166,30.0199861909323,30.2468126306141,14384454.9805434,0.0,1.0
2025-04-23,31.08,32.32,30.7,31.74,9337967,30.6511554143947,31.8740457848532,30.2763986879639,31.3020486760904,9468615.79722708,0.0,1.0
2025-04-24,31.47,31.655,30.95,31.49,6477039,31.0357741599421,31.2182215135993,30.5229491658789,31.0554981981753,6567660.15500547,0.0,1.0
2025-04-25,31.35,31.52,31.015,31.09,5181495,30.9174299305429,31.0850842555251,30.5870522901368,30.6610174335113,5253990.0184112,0.0,1.0
2025-04-28,31.55,31.8,31.255,31.36,5045792,31.1146703128749,31.36122079079,30.8237407489352,30.9272919496595,5116388.37883257,0.0,1.0
2025-04-29,31.3,31.44,30.79,31.0,4949478,30.8681198349599,31.0061881025923,30.3651568600133,30.5722592614619,5018726.83624047,0.0,1.0
2025-04-30,30.41,30.99,29.945,30.76,7573400,29.9904001335825,30.5623972423453,29.5318162446605,30.3355708026635,7679360.4944973,0.0,1.0
2025-05-01,31.16,31.77,30.27,30.32,8236050,30.7300515673275,31.3316347334402,29.8523318659501,29.9016419615331,8351281.72296519,0.0,1.0
2025-05-02,31.44,31.86,30.98,31.66,6604307,31.0061881025923,31.4203929054896,30.5525352232287,31.2231525231575,6696708.77932396,0.0,1.0
2025-05-05,30.62,31.215,30.45,30.8,9983443,30.1975025350311,30.7842926724688,30.0298482100489,30.3750188791299,10123122.7418683,0.0,1.0
2025-05-06,30.59,31.24,30.52,30.93,9491053,30.1679164776813,30.8089477202603,30.0988823438651,30.5032251276457,9623843.64478043,0.0,1.0
2025-05-07,30.29,30.815,29.7,30.41,13901202,29.8720559041833,30.3898119078048,29.2901967763038,29.9904001335825,14095695.6538446,0.0,1.0
2025-05-08,31.93,32.29,30.75,30.87,10247455,31.4894270393058,31.8444597275034,30.3257087835469,30.4440530129461,10390828.5705415,0.0,1.0
2025-05-09,32.53,32.79,32.04,32.54,6843367,32.0811481863018,32.3375606833334,31.5979092495884,32.0910102054184,6939113.50108888,0.0,1.0
2025-05-12,33.55,34.65,33.3516,34.2,8035649,33.0870741361951,34.1718962390211,32.8914116769217,33.7281053787741,8148076.88465507,0.0,1.0
2025-05-13,34.29,34.605,33.6,33.75,7415712,33.8168635508235,34.1275171529964,33.1363842317781,33.2843145185271,7519466.25972082,0.0,1.0
2025-05-14,33.96,34.2,33.74,34.05,6172211,33.4914169199757,33.7281053787741,33.2744524994105,33.5801750920251,6258567.26398998,0.0,1.0
2025-05-15,33.4,33.505,32.94,33.2,7155431,32.9391438494461,33.0426950501704,32.4854909700824,32.741903467114,7255543.63198845,0.0,1.0
2025-05-16,33.26,33.71,32.87,33.62,6046016,32.8010755818136,33.2448664420607,32.4164568362662,33.1561082700113,6130606.65216398,0.0,1.0
2025-05-19,32.69,32.88,32.39,32.75,5264583,32.2389404921674,32.4263188553828,31.9430799186694,32.298112606867,5338240.5141947,0.0,1.0
2025-05-20,32.17,32.74,32.125,32.71,6277269,31.7261154981042,32.2882505877504,31.6817364120795,32.2586645304006,6365095.14510426,0.0,1.0
2025-05-21,31.5,32.24,31.5,32.0,8370385,31.0653602172919,31.7951496319204,31.0653602172919,31.558461173122,8487496.22266524,0.0,1.0
2025-05-22,31.14,31.37,30.62,31.17,6814284,30.7103275290943,30.9371539687761,30.1975025350311,30.7399135864441,6909623.59678415,0.0,1.0
2025-05-23,31.16,31.235,30.61,30.66,7037757,30.7300515673275,30.804016710702,30.1876405159145,30.2369506114975,7136223.23866056,0.0,1.0
2025-05-27,31.35,31.5,30.905,31.5,7347652,30.9174299305429,31.0653602172919,30.4785700798542,31.0653602172919,7450454.02277896,0.0,1.0
2025-05-28,30.86,31.79,30.83,31.66,6989201,30.4341909938295,31.3513587716734,30.4046049364797,31.2231525231575,7086987.88489992,0.0,1.0
2025-05-29,31.11,31.161,30.57,31.0,8893343,30.6807414717445,30.7310377692392,30.1481924394481,30.5722592614619,9017771.00089975,0.0,1.0
2025-05-30,30.26,30.84,30.24,30.75,18145623,29.8424698468335,30.4144669555963,29.8227458086003,30.3257087835469,18399500.9393722,0.0,1.0
2025-06-02,31.14,31.25,30.75,31.18,10156893,30.7103275290943,30.8188097393769,30.3257087835469,30.7497756055607,10298999.5049827,0.0,1.0
2025-06-03,32.01,32.2962,30.8,31.14,6774367,31.5683231922386,31.8505741793557,30.3750188791299,30.7103275290943,6869148.11247606,0.0,1.0
2025-06-04,31.56,32.485,31.48,32.01,8118074,31.1245323319915,32.0367691002771,31.0456361790587,31.5683231922386,8231655.10431323,0.0,1.0
2025-06-05,31.42,31.9,31.321,31.89,4918934,30.9864640643591,31.459840981956,30.8888300751048,31.4499789628394,4987755.4908812,0.0,1.0
2025-06-06,32.29,32.43,31.82,31.86,5820696,31.8444597275034,31.9825279951358,31.3809448290232,31.4203929054896,5902134.16865324,0.0,1.0
2025-06-09,32.65,33.0,32.29,32.51,5322303,32.199492415701,32.544663084782,31.8444597275034,32.0614241480686,5396768.08275603,0.0,1.0
2025-06-10,33.47,33.91,32.985,32.99,6319513,33.0081779832623,33.4421068243927,32.5298700561071,32.5348010656654,6407930.18679353,0.0,1.0
2025-06-11,34.47,34.71,33.435,33.77,8716442,33.9943798949223,34.2310683537207,32.9736609163542,33.3040385567603,8838394.95436358,0.0,1.0
2025-06-12,34.33,34.36,33.67,34.32,6149477,33.8563116272899,33.8858976846397,33.2054183655943,33.8464496081733,6235515.18942877,0.0,1.0
2025-06-13,35.11,35.6,34.6501,35.26,12706149,34.8622375771832,35.3487797706557,34.4055829755954,35.0111790649809,12796450.3254368,0.24,1.0
2025-06-16,34.62,35.19,34.27,34.4,9279027,34.3756953837107,34.941673037342,34.028165245516,34.157247868274,9344972.11341427,0.0,1.0
2025-06-17,34.71,35.4799,34.575,35.08,10043267,34.4650602763893,35.2295272860923,34.3310129373714,34.8324492796236,10114643.4903761,0.0,1.0
2025-06-18,34.04,35.4154,33.89,35.0,11401812,33.7997882975595,35.1654824463393,33.6508468097618,34.7530138194649,11482843.5333136,0.0,1.0
2025-06-20,34.29,34.385,33.755,34.12,15001555,34.0480241105557,34.1423537194943,33.5167994707439,33.8792237577183,15108169.5454546,0.0,1.0
2025-06-23,32.83,35.0,32.715,34.87,15657426,32.598326962658,34.7530138194649,32.4841384886798,34.6239311967068,15768701.754812,0.0,1.0
2025-06-24,32.35,32.85,32.1,32.13,8636290,32.1217142017054,32.6181858276977,31.8734783887092,31.9032666862687,8697667.24607639,0.0,1.0
2025-06-25,32.13,32.5101,32.05,32.25,6371562,31.9032666862687,32.2806844163481,31.82383122611,32.0224198765069,6416844.05152503,0.0,1.0
2025-06-26,32.48,32.795,32.185,32.2,6190186,32.2507968244634,32.5635739488386,31.9578785651279,31.9727727139077,6234179.03050044,0.0,1.0
2025-06-27,32.25,32.51,32.0,32.4,6351854,32.0224198765069,32.2805851220229,31.7741840635107,32.1713613643046,6396995.98874741,0.0,1.0
2025-06-30,31.81,32.15,31.72,32.115,5835043,31.5855248456336,31.9231255513084,31.496159952955,31.888372537489,5876512.06485047,0.0,1.0
2025-07-01,32.65,32.99,31.49,31.82,7286908,32.4195971773008,32.7571978829756,31.2677830049985,31.5954542781535,7338695.32366005,0.0,1.0
2025-07-02,33.41,33.465,32.535,33.21,6849429,33.1742340488092,33.2288459276683,32.3054087033225,32.9756453984122,6898107.20432336,0.0,1.0
2025-07-03,33.23,33.525,33.1,33.39,2849156,32.9955042634519,33.2884225227874,32.8664216406939,33.1543751837695,2869404.6656796,0.0,1.0
2025-07-07,32.68,33.38,32.1347,32.98,7526092,32.4493854748603,33.1444457512496,31.9079335195531,32.7472684504557,7579579.18033759,0.0,1.0
2025-07-08,34.92,35.19,32.715,32.91,16160851,34.6735783593061,34.941673037342,32.4841384886798,32.6777624228168,16275704.5457507,0.0,1.0
2025-07-09,34.59,35.03,34.23,34.75,6306162,34.3459070861511,34.7828021170244,33.9884475154366,34.5047780064687,6350979.2602902,0.0,1.0
2025-07-10,33.95,34.59,33.7,34.2,7753106,33.7104234048809,34.3459070861511,33.4621875918847,33.9586592178771,7808206.54604679,0.0,1.0
2025-07-11,33.97,34.315,33.62,33.76,5724419,33.7302822699206,34.0728476918553,33.382752131726,33.5217641870038,5765101.87118745,0.0,1.0
2025-07-14,33.2,33.81,33.07,33.77,6961294,32.9657159658924,33.5714113496031,32.8366333431344,33.5316936195237,7010767.2176488,0.0,1.0
2025-07-15,32.17,33.35,32.15,33.32,6964042,31.9429844163481,33.1146574536901,31.9231255513084,33.0848691561306,7013534.74740895,0.0,1.0
2025-07-16,31.75,32.33,31.45,32.18,11508911,31.5259482505146,32.1018553366657,31.2280652749191,31.952913848868,11590703.6751554,0.0,1.0
2025-07-17,32.78,32.82,31.63,31.72,6668819,32.5486798000588,32.5883975301382,31.4067950602764,31.496159952955,6716213.62718389,0.0,1.0
2025-07-18,32.85,33.63,32.73,33.16,7130153,32.6181858276977,33.3926815642458,32.4990326374596,32.925998235813,7180826.28161091,0.0,1.0
2025-07-21,32.35,33.0175,32.3,32.9,4939707,32.1217142017054,32.7845038224052,32.0720670391061,32.667832990297,4974813.00177672,0.0,1.0
2025-07-22,32.81,33.04,32.445,32.47,6161522,32.5784680976183,32.8068450455748,32.2160438106439,32.2408673919435,6205311.31832989,0.0,1.0
2025-07-23,33.24,33.535,32.745,32.99,6605681,33.0054336959718,33.2983519553073,32.5139267862393,32.7571978829756,6652626.91175599,0.0,1.0
2025-07-24,33.3,33.625,32.73,33.02,9729052,33.0650102910909,33.3877168479859,32.4990326374596,32.7869861805351,9798195.39591352,0.0,1.0
2025-07-25,32.94,33.4592,32.855,33.33,5664247,32.7075507203764,33.2230868568068,32.6231505439577,33.0947985886504,5704502.2348238,0.0,1.0
2025-07-28,34.09,34.12,33.3,33.34,7174635,33.8494354601588,33.8792237577183,33.0650102910909,33.1047280211702,7225624.41071957,0.0,1.0
2025-07-29,34.22,34.33,33.71,34.18,6184110,33.9785180829168,34.0877418406351,33.4721170244046,33.9388003528374,6228059.84897838,0.0,1.0
2025-07-30,33.76,34.1636,33.505,33.94,6439942,33.5217641870038,33.9225160835049,33.2685636577477,33.7004939723611,6485710.0213207,0.0,1.0
2025-07-31,33.22,34.04,33.07,33.415,5467853,32.9855748309321,33.7997882975595,32.8366333431344,33.1791987650691,5506712.48238081,0.0,1.0
2025-08-01,32.14,33.03,31.73,32.81,8893047,31.9131961187886,32.796915613055,31.5060893854749,32.5784680976183,8956248.99230086,0.0,1.0
2025-08-04,31.94,32.275,31.675,31.9,7853620,31.7146074683917,32.0472434578065,31.4514775066157,31.6748897383123,7909434.88895468,0.0,1.0
2025-08-05,32.31,32.44,31.65,32.04,9814237,32.081996471626,32.211079094384,31.4266539253161,31.8139017935901,9883985.79715724,0.0,1.0
2025-08-06,32.45,33.86,32.14,33.0,15777813,32.2210085269039,33.6210585122023,31.9131961187886,32.7671273154954,15889944.3331359,0.0,1.0
2025-08-07,32.39,33.665,32.285,33.09,10939144,32.1614319317848,33.4274345780653,32.0571728903264,32.8564922081741,11016887.3982825,0.0,1.0
2025-08-08,33.28,33.54,32.36,32.65,9269121,33.0451514260512,33.3033166715672,32.1316436342252,32.4195971773008,9334995.71246668,0.0,1.0
2025-08-11,32.87,33.57,32.55,33.27,8541793,32.6380446927374,33.3331049691267,32.3203028521023,33.0352219935313,8602498.66538348,0.0,1.0
2025-08-12,33.32,33.745,32.74,32.98,5763044,33.0848691561306,33.5068700382241,32.5089620699794,32.7472684504557,5804001.37518507,0.0,1.0
2025-08-13,33.62,33.62,32.945,33.24,5817555,33.382752131726,33.382752131726,32.7125154366363,33.0054336959718,5858899.77938998,0.0,1.0
2025-08-14,33.85,33.8953,33.035,33.43,4720456,33.6111290796824,33.6561094089974,32.8018803293149,33.1940929138489,4754003.80692923,0.0,1.0
2025-08-15,33.69,34.09,33.585,33.8,5365614,33.4522581593649,33.8494354601588,33.3479991179065,33.5614819170832,5403746.88007107,0.0,1.0
2025-08-18,33.55,33.815,33.15,33.535,5380168,33.313246104087,33.576376065863,32.9160688032932,33.2983519553073,5418404.31388807,0.0,1.0
2025-08-19,33.58,34.1075,33.355,33.38,6284558,33.3430344016466,33.8668119670685,33.11962216995,33.1444457512496,6329221.72283091,0.0,1.0
2025-08-20,33.78,34.0,33.34,33.61,8273857,33.5416230520435,33.7600705674801,33.1047280211702,33.3728226992061,8332658.47112823,0.0,1.0
2025-08-21,33.89,34.06,33.305,33.62,5312535,33.6508468097618,33.8196471625992,33.0699750073508,33.382752131726,5350290.65294641,0.0,1.0
2025-08-22,35.16,35.285,34.03,34.08,8412638,34.9118847397824,35.0360026462805,33.7898588650397,33.8395060276389,8472425.7737637,0.0,1.0
2025-08-25,35.77,35.805,34.9,35.14,6681280,35.5175801234931,35.5523331373126,34.6537194942664,34.8920258747427,6728763.18625999,0.0,1.0
2025-08-26,35.23,35.58,34.91,35.41,7114813,34.9813907674213,35.328920905616,34.6636489267862,35.1601205527786,7165377.26177081,0.0,1.0
2025-08-27,35.56,35.99,35.1,35.1,7925288,35.3090620405763,35.7360276389297,34.8523081446633,34.8523081446633,7981612.2262363,0.0,1.0
2025-08-28,35.88,35.97,35.25,35.73,5125658,35.6268038812114,35.71616877389,35.001249632461,35.4778623934137,5162085.53686704,0.0,1.0
2025-08-29,36.1,36.28,35.8,35.81,6146301,35.845251396648,36.0239811820053,35.5473684210526,35.5572978535725,6189982.14421085,0.0,1.0
2025-09-02,36.42,36.57,35.665,36.0,6044842,36.1629932372832,36.3119347250809,35.4133210820347,35.7459570714496,6087802.08528279,0.0,1.0
2025-09-03,35.08,36.2,34.92,35.83,6754393,34.8324492796236,35.9445457218465,34.6735783593061,35.5771567186122,6802395.79301156,0.0,1.0
2025-09-04,35.58,35.625,34.67,34.93,4615710,35.328920905616,35.3736033519553,34.4253425463099,34.6835077918259,4648513.38762215,0.0,1.0
2025-09-05,34.76,35.535,34.34,35.04,8729180,34.5147074389885,35.2842384592767,34.097671273155,34.7927315495442,8791217.40598165,0.0,1.0
2025-09-08,34.51,35.05,34.125,35.05,8061030,34.2664716259924,34.8026609820641,33.8841884739782,34.8026609820641,8118318.93100384,0.0,1.0
2025-09-09,34.31,35.28,34.31,34.72,5073642,34.0678829755954,35.0310379300206,34.0678829755954,34.4749897089091,5109699.86437667,0.0,1.0
2025-09-10,35.52,35.52,34.2,34.36,8043207,35.2693443104969,35.2693443104969,33.9586592178771,34.1175301381946,8100369.26473201,0.0,1.0
2025-09-11,35.29,35.35,34.77,35.0,6243185,35.0409673625404,35.1005439576595,34.5246368715084,34.7530138194649,6287554.68907315,0.0,1.0
2025-09-12,34.77,35.79,34.77,35.56,7123771,34.5246368715084,35.5374389885328,34.5246368715084,35.3090620405763,7174398.92537755,0.0,1.0
2025-09-15,33.77,34.603,33.725,34.59,9102243,33.77,34.603,33.725,34.59,9102243,0.24,1.0
2025-09-16,34.97,35.1299,33.89,33.935,8053671,34.97,35.1299,33.89,33.935,8053671,0.0,1.0
2025-09-17,35.41,35.885,34.335,34.72,7499506,35.41,35.885,34.335,34.72,7499506,0.0,1.0
2025-09-18,35.01,35.6,34.73,35.6,6103006,35.01,35.6,34.73,35.6,6103006,0.0,1.0
2025-09-19,33.96,34.81,33.92,34.79,13572291,33.96,34.81,33.92,34.79,13572291,0.0,1.0
2025-09-22,33.72,33.995,33.58,33.82,6826370,33.72,33.995,33.58,33.82,6826370,0.0,1.0
2025-09-23,34.48,35.49,33.995,34.09,8409111,34.48,35.49,33.995,34.09,8409111,0.0,1.0
2025-09-24,35.21,35.695,34.87,34.99,5455327,35.21,35.695,34.87,34.99,5455327,0.0,1.0
2025-09-25,35.76,35.8499,35.03,35.07,6065416,35.76,35.8499,35.03,35.07,6065416,0.0,1.0
2025-09-26,36.99,37.26,35.79,35.87,9215497,36.99,37.26,35.79,35.87,9215497,0.0,1.0
2025-09-29,35.52,36.82,35.34,36.81,9375344,35.52,36.82,35.34,36.81,9375344,0.0,1.0
2025-09-30,35.06,35.36,34.515,35.19,9104919,35.06,35.36,34.515,35.19,9104919,0.0,1.0
2025-10-01,35.32,35.54,34.75,34.88,6187728,35.32,35.54,34.75,34.88,6187728,0.0,1.0
2025-10-02,34.32,35.485,34.1819,35.0,7237390,34.32,35.485,34.1819,35.0,7237390,0.0,1.0
2025-10-03,34.56,34.905,34.3707,34.49,6409368,34.56,34.905,34.3707,34.49,6409368,0.0,1.0
2025-10-06,34.91,35.36,34.57,34.82,4807198,34.91,35.36,34.57,34.82,4807198,0.0,1.0
2025-10-07,34.99,35.0,33.99,34.76,6927609,34.99,35.0,33.99,34.76,6927609,0.0,1.0
2025-10-08,34.97,35.0,34.25,34.985,11524916,34.97,35.0,34.25,34.985,11524916,0.0,1.0
2025-10-09,34.35,35.75,34.29,35.25,6872711,34.35,35.75,34.29,35.25,6872711,0.0,1.0
2025-10-10,32.5,34.03,32.49,33.9,11041520,32.5,34.03,32.49,33.9,11041520,0.0,1.0
2025-10-13,33.21,33.25,32.55,32.95,4928062,33.21,33.25,32.55,32.95,4928062,0.0,1.0
2025-10-14,32.71,33.115,32.2555,32.42,8404982,32.71,33.115,32.2555,32.42,8404982,0.0,1.0
2025-10-15,32.61,33.25,32.275,33.06,5688447,32.61,33.25,32.275,33.06,5688447,0.0,1.0
2025-10-16,32.03,32.84,31.64,32.65,6797933,32.03,32.84,31.64,32.65,6797933,0.0,1.0
2025-10-17,31.74,32.24,31.555,32.05,7610670,31.74,32.24,31.555,32.05,7610670,0.0,1.0
2025-10-20,31.93,32.28,31.6035,31.77,5770178,31.93,32.28,31.6035,31.77,5770178,0.0,1.0
2025-10-21,32.06,32.25,31.4735,31.9,7512988,32.06,32.25,31.4735,31.9,7512988,0.0,1.0
2025-10-22,32.41,32.77,31.995,32.46,8167385,32.41,32.77,31.995,32.46,8167385,0.0,1.0
2025-10-23,33.44,33.83,33.2,33.43,8202054,33.44,33.83,33.2,33.43,8202054,0.0,1.0
2025-10-24,32.97,33.65,32.89,33.6,4557462,32.97,33.65,32.89,33.6,4557462,0.0,1.0
2025-10-27,32.93,33.39,32.7924,33.03,5762748,32.93,33.39,32.7924,33.03,5762748,0.0,1.0
2025-10-28,32.01,32.78,32.0,32.73,6428920,32.01,32.78,32.0,32.73,6428920,0.0,1.0
2025-10-29,32.05,32.52,31.945,32.18,7060352,32.05,32.52,31.945,32.18,7060352,0.0,1.0
2025-10-30,32.01,32.49,31.65,31.91,6257119,32.01,32.49,31.65,31.91,6257119,0.0,1.0
2025-10-31,32.49,32.585,31.94,32.12,5408421,32.49,32.585,31.94,32.12,5408421,0.0,1.0
2025-11-03,32.82,32.825,31.9345,32.45,7413889,32.82,32.825,31.9345,32.45,7413889,0.0,1.0
2025-11-04,32.55,32.65,31.91,32.35,7989599,32.55,32.65,31.91,32.35,7989599,0.0,1.0
2025-11-05,32.34,33.115,32.29,32.5,9206715,32.34,33.115,32.29,32.5,9206715,0.0,1.0
2025-11-06,32.43,33.59,32.06,33.32,13993852,32.43,33.59,32.06,33.32,13993852,0.0,1.0
2025-11-07,33.7,33.73,32.485,32.81,9921090,33.7,33.73,32.485,32.81,9921090,0.0,1.0
2025-11-10,33.92,34.2,33.34,34.02,6808247,33.92,34.2,33.34,34.02,6808247,0.0,1.0
2025-11-11,35.16,35.58,34.11,34.11,9901725,35.16,35.58,34.11,34.11,9901725,0.0,1.0
2025-11-12,35.22,35.525,34.78,35.1,10711342,35.22,35.525,34.78,35.1,10711342,0.0,1.0
2025-11-13,35.04,35.68,34.665,35.37,8334593,35.04,35.68,34.665,35.37,8334593,0.0,1.0
2025-11-14,35.84,35.89,34.48,35.19,8369713,35.84,35.89,34.48,35.19,8369713,0.0,1.0
2025-11-17,35.07,35.89,34.85,35.85,6735714,35.07,35.89,34.85,35.85,6735714,0.0,1.0
2025-11-18,35.87,36.19,34.59,34.75,9686516,35.87,36.19,34.59,34.75,9686516,0.0,1.0
2025-11-19,35.28,35.39,34.71,35.0,7934531,35.28,35.39,34.71,35.0,7934531,0.0,1.0
2025-11-20,35.16,36.875,34.975,35.65,10806142,35.16,36.875,34.975,35.65,10806142,0.0,1.0
2025-11-21,35.65,35.99,34.785,35.07,11410147,35.65,35.99,34.785,35.07,11410147,0.0,1.0
2025-11-24,35.93,36.125,35.16,35.52,9493963,35.93,36.125,35.16,35.52,9493963,0.0,1.0
2025-11-25,35.82,35.89,35.35,35.63,6312573,35.82,35.89,35.35,35.63,6312573,0.0,1.0
2025-11-26,36.4,36.715,35.78,35.85,7695319,36.4,36.715,35.78,35.85,7695319,0.0,1.0